4398 (株)ブロードバンドセキュリティ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,323 | 1,327 | 1,308 | 1,327 | 500 | 1,327 |
| 2022-12-29 | 1,328 | 1,328 | 1,308 | 1,308 | 400 | 1,308 |
| 2022-12-28 | 1,302 | 1,310 | 1,300 | 1,310 | 2,700 | 1,310 |
| 2022-12-27 | 1,297 | 1,311 | 1,295 | 1,302 | 17,100 | 1,302 |
| 2022-12-26 | 1,310 | 1,310 | 1,301 | 1,301 | 3,900 | 1,301 |
| 2022-12-23 | 1,313 | 1,329 | 1,311 | 1,311 | 5,700 | 1,311 |
| 2022-12-22 | 1,325 | 1,338 | 1,325 | 1,325 | 2,400 | 1,325 |
| 2022-12-21 | 1,322 | 1,338 | 1,322 | 1,338 | 1,700 | 1,338 |
| 2022-12-20 | 1,382 | 1,390 | 1,320 | 1,345 | 9,200 | 1,345 |
| 2022-12-19 | 1,397 | 1,411 | 1,390 | 1,390 | 3,600 | 1,390 |
| 2022-12-16 | 1,409 | 1,412 | 1,402 | 1,408 | 1,400 | 1,408 |
| 2022-12-15 | 1,415 | 1,415 | 1,409 | 1,409 | 700 | 1,409 |
| 2022-12-14 | 1,415 | 1,420 | 1,403 | 1,403 | 1,600 | 1,403 |
| 2022-12-13 | 1,417 | 1,425 | 1,414 | 1,423 | 2,500 | 1,423 |
| 2022-12-12 | 1,426 | 1,430 | 1,420 | 1,430 | 1,500 | 1,430 |
| 2022-12-09 | 1,411 | 1,438 | 1,411 | 1,426 | 2,600 | 1,426 |
| 2022-12-08 | 1,413 | 1,430 | 1,413 | 1,423 | 1,500 | 1,423 |
| 2022-12-07 | 1,421 | 1,430 | 1,421 | 1,421 | 1,400 | 1,421 |
| 2022-12-06 | 1,436 | 1,436 | 1,422 | 1,422 | 700 | 1,422 |
| 2022-12-05 | 1,433 | 1,443 | 1,402 | 1,439 | 7,200 | 1,439 |
| 2022-12-02 | 1,421 | 1,430 | 1,420 | 1,428 | 1,700 | 1,428 |
| 2022-12-01 | 1,426 | 1,427 | 1,416 | 1,427 | 1,800 | 1,427 |
| 2022-11-30 | 1,413 | 1,420 | 1,410 | 1,411 | 1,800 | 1,411 |
| 2022-11-29 | 1,416 | 1,419 | 1,408 | 1,408 | 3,800 | 1,408 |
| 2022-11-28 | 1,421 | 1,428 | 1,420 | 1,421 | 2,300 | 1,421 |
| 2022-11-25 | 1,432 | 1,432 | 1,420 | 1,424 | 4,100 | 1,424 |
| 2022-11-24 | 1,428 | 1,432 | 1,422 | 1,430 | 1,500 | 1,430 |
| 2022-11-22 | 1,430 | 1,430 | 1,416 | 1,416 | 2,700 | 1,416 |
| 2022-11-21 | 1,420 | 1,425 | 1,409 | 1,414 | 4,200 | 1,414 |
| 2022-11-18 | 1,437 | 1,437 | 1,405 | 1,405 | 4,600 | 1,405 |
| 2022-11-17 | 1,437 | 1,450 | 1,430 | 1,431 | 1,500 | 1,431 |
| 2022-11-16 | 1,454 | 1,460 | 1,436 | 1,437 | 4,100 | 1,437 |
| 2022-11-15 | 1,477 | 1,478 | 1,445 | 1,464 | 4,700 | 1,464 |
| 2022-11-14 | 1,478 | 1,493 | 1,469 | 1,475 | 4,500 | 1,475 |
| 2022-11-11 | 1,464 | 1,560 | 1,453 | 1,474 | 32,300 | 1,474 |
| 2022-11-10 | 1,470 | 1,483 | 1,466 | 1,466 | 4,600 | 1,466 |
| 2022-11-09 | 1,462 | 1,470 | 1,445 | 1,470 | 3,200 | 1,470 |
| 2022-11-08 | 1,470 | 1,470 | 1,460 | 1,462 | 1,200 | 1,462 |
| 2022-11-07 | 1,455 | 1,467 | 1,440 | 1,467 | 1,800 | 1,467 |
| 2022-11-04 | 1,460 | 1,460 | 1,440 | 1,450 | 700 | 1,450 |
| 2022-11-02 | 1,480 | 1,486 | 1,442 | 1,471 | 3,300 | 1,471 |
| 2022-11-01 | 1,480 | 1,486 | 1,476 | 1,479 | 2,600 | 1,479 |
| 2022-10-31 | 1,478 | 1,479 | 1,477 | 1,479 | 1,100 | 1,479 |
| 2022-10-28 | 1,455 | 1,466 | 1,407 | 1,459 | 3,200 | 1,459 |
| 2022-10-27 | 1,490 | 1,490 | 1,457 | 1,461 | 2,700 | 1,461 |
| 2022-10-26 | 1,510 | 1,511 | 1,463 | 1,487 | 2,500 | 1,487 |
| 2022-10-25 | 1,485 | 1,485 | 1,475 | 1,483 | 2,000 | 1,483 |
| 2022-10-24 | 1,483 | 1,495 | 1,480 | 1,486 | 2,700 | 1,486 |
| 2022-10-21 | 1,510 | 1,510 | 1,480 | 1,480 | 1,700 | 1,480 |
| 2022-10-20 | 1,462 | 1,510 | 1,462 | 1,510 | 3,600 | 1,510 |
| 2022-10-19 | 1,441 | 1,489 | 1,441 | 1,489 | 5,400 | 1,489 |
| 2022-10-18 | 1,445 | 1,456 | 1,438 | 1,439 | 2,200 | 1,439 |
| 2022-10-17 | 1,398 | 1,451 | 1,398 | 1,426 | 1,400 | 1,426 |
| 2022-10-14 | 1,385 | 1,392 | 1,385 | 1,390 | 400 | 1,390 |
| 2022-10-13 | 1,370 | 1,384 | 1,370 | 1,375 | 3,300 | 1,375 |
| 2022-10-12 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2022-10-11 | 1,380 | 1,384 | 1,360 | 1,360 | 2,200 | 1,360 |
| 2022-10-07 | 1,374 | 1,380 | 1,370 | 1,380 | 600 | 1,380 |
| 2022-10-06 | 1,370 | 1,380 | 1,353 | 1,371 | 900 | 1,371 |
| 2022-10-05 | 1,375 | 1,378 | 1,366 | 1,367 | 2,600 | 1,367 |
| 2022-10-04 | 1,350 | 1,373 | 1,348 | 1,360 | 6,000 | 1,360 |
| 2022-10-03 | 1,353 | 1,360 | 1,330 | 1,350 | 2,000 | 1,350 |
| 2022-09-30 | 1,356 | 1,382 | 1,356 | 1,370 | 3,500 | 1,370 |
| 2022-09-29 | 1,371 | 1,376 | 1,362 | 1,362 | 1,900 | 1,362 |
| 2022-09-28 | 1,377 | 1,386 | 1,352 | 1,352 | 1,900 | 1,352 |
| 2022-09-27 | 1,383 | 1,395 | 1,382 | 1,395 | 1,400 | 1,395 |
| 2022-09-26 | 1,397 | 1,400 | 1,375 | 1,383 | 1,100 | 1,383 |
| 2022-09-22 | 1,395 | 1,429 | 1,395 | 1,420 | 2,200 | 1,420 |
| 2022-09-21 | 1,410 | 1,435 | 1,392 | 1,401 | 3,300 | 1,401 |
| 2022-09-20 | 1,431 | 1,431 | 1,405 | 1,412 | 3,800 | 1,412 |
| 2022-09-16 | 1,411 | 1,420 | 1,401 | 1,404 | 2,600 | 1,404 |
| 2022-09-15 | 1,420 | 1,430 | 1,401 | 1,421 | 1,100 | 1,421 |
| 2022-09-14 | 1,400 | 1,418 | 1,371 | 1,418 | 5,000 | 1,418 |
| 2022-09-13 | 1,465 | 1,467 | 1,402 | 1,418 | 7,600 | 1,418 |
| 2022-09-12 | 1,460 | 1,460 | 1,449 | 1,458 | 1,900 | 1,458 |
| 2022-09-09 | 1,456 | 1,457 | 1,444 | 1,449 | 3,600 | 1,449 |
| 2022-09-08 | 1,443 | 1,450 | 1,429 | 1,450 | 1,800 | 1,450 |
| 2022-09-07 | 1,477 | 1,477 | 1,411 | 1,450 | 3,600 | 1,450 |
| 2022-09-06 | 1,455 | 1,455 | 1,430 | 1,455 | 2,600 | 1,455 |
| 2022-09-05 | 1,420 | 1,527 | 1,420 | 1,459 | 13,200 | 1,459 |
| 2022-09-02 | 1,450 | 1,452 | 1,408 | 1,428 | 8,200 | 1,428 |
| 2022-09-01 | 1,446 | 1,459 | 1,430 | 1,459 | 4,400 | 1,459 |
| 2022-08-31 | 1,440 | 1,460 | 1,438 | 1,460 | 1,300 | 1,460 |
| 2022-08-30 | 1,437 | 1,455 | 1,437 | 1,455 | 2,600 | 1,455 |
| 2022-08-29 | 1,434 | 1,466 | 1,430 | 1,432 | 5,600 | 1,432 |
| 2022-08-26 | 1,513 | 1,513 | 1,484 | 1,488 | 8,400 | 1,488 |
| 2022-08-25 | 1,509 | 1,519 | 1,474 | 1,513 | 11,500 | 1,513 |
| 2022-08-24 | 1,525 | 1,532 | 1,508 | 1,521 | 4,600 | 1,521 |
| 2022-08-23 | 1,497 | 1,515 | 1,497 | 1,498 | 3,800 | 1,498 |
| 2022-08-22 | 1,500 | 1,520 | 1,480 | 1,496 | 3,400 | 1,496 |
| 2022-08-19 | 1,473 | 1,496 | 1,458 | 1,496 | 6,000 | 1,496 |
| 2022-08-18 | 1,466 | 1,466 | 1,429 | 1,445 | 2,500 | 1,445 |
| 2022-08-17 | 1,460 | 1,488 | 1,455 | 1,468 | 9,000 | 1,468 |
| 2022-08-16 | 1,495 | 1,499 | 1,468 | 1,469 | 5,800 | 1,469 |
| 2022-08-15 | 1,577 | 1,580 | 1,487 | 1,495 | 24,300 | 1,495 |
| 2022-08-12 | 1,408 | 1,480 | 1,401 | 1,480 | 15,300 | 1,480 |
| 2022-08-10 | 1,390 | 1,404 | 1,388 | 1,395 | 5,400 | 1,395 |
| 2022-08-09 | 1,410 | 1,416 | 1,385 | 1,387 | 6,400 | 1,387 |
| 2022-08-08 | 1,402 | 1,447 | 1,355 | 1,401 | 11,600 | 1,401 |
| 2022-08-05 | 1,425 | 1,478 | 1,350 | 1,438 | 33,500 | 1,438 |
| 2022-08-04 | 1,502 | 1,582 | 1,444 | 1,485 | 124,500 | 1,485 |
| 2022-08-03 | 1,320 | 1,326 | 1,310 | 1,322 | 1,300 | 1,322 |
| 2022-08-02 | 1,320 | 1,320 | 1,288 | 1,312 | 2,300 | 1,312 |
| 2022-08-01 | 1,304 | 1,321 | 1,300 | 1,321 | 3,200 | 1,321 |
| 2022-07-29 | 1,311 | 1,327 | 1,311 | 1,313 | 1,000 | 1,313 |
| 2022-07-28 | 1,323 | 1,330 | 1,310 | 1,318 | 2,300 | 1,318 |
| 2022-07-27 | 1,310 | 1,326 | 1,308 | 1,323 | 2,900 | 1,323 |
| 2022-07-26 | 1,300 | 1,310 | 1,298 | 1,310 | 1,300 | 1,310 |
| 2022-07-25 | 1,317 | 1,320 | 1,301 | 1,310 | 1,700 | 1,310 |
| 2022-07-22 | 1,310 | 1,321 | 1,298 | 1,313 | 2,300 | 1,313 |
| 2022-07-21 | 1,298 | 1,318 | 1,298 | 1,313 | 1,900 | 1,313 |
| 2022-07-20 | 1,315 | 1,328 | 1,291 | 1,304 | 4,400 | 1,304 |
| 2022-07-19 | 1,264 | 1,284 | 1,256 | 1,284 | 1,700 | 1,284 |
| 2022-07-15 | 1,240 | 1,264 | 1,239 | 1,264 | 2,200 | 1,264 |
| 2022-07-14 | 1,268 | 1,270 | 1,260 | 1,270 | 1,000 | 1,270 |
| 2022-07-13 | 1,260 | 1,268 | 1,257 | 1,268 | 1,800 | 1,268 |
| 2022-07-12 | 1,260 | 1,260 | 1,215 | 1,260 | 1,500 | 1,260 |
| 2022-07-11 | 1,250 | 1,260 | 1,250 | 1,260 | 700 | 1,260 |
| 2022-07-08 | 1,241 | 1,248 | 1,235 | 1,248 | 2,200 | 1,248 |
| 2022-07-07 | 1,267 | 1,270 | 1,236 | 1,236 | 3,100 | 1,236 |
| 2022-07-06 | 1,236 | 1,255 | 1,235 | 1,255 | 500 | 1,255 |
| 2022-07-05 | 1,232 | 1,257 | 1,227 | 1,245 | 1,300 | 1,245 |
| 2022-07-04 | - | - | - | 1,240 | - | 1,240 |
| 2022-07-01 | 1,240 | 1,247 | 1,229 | 1,240 | 2,100 | 1,240 |
| 2022-06-30 | 1,240 | 1,255 | 1,240 | 1,240 | 700 | 1,240 |
| 2022-06-29 | 1,249 | 1,260 | 1,235 | 1,260 | 1,000 | 1,260 |
| 2022-06-28 | 1,220 | 1,259 | 1,220 | 1,258 | 2,100 | 1,258 |
| 2022-06-27 | 1,240 | 1,240 | 1,239 | 1,239 | 500 | 1,239 |
| 2022-06-24 | 1,200 | 1,220 | 1,183 | 1,220 | 3,600 | 1,220 |
| 2022-06-23 | 1,215 | 1,215 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2022-06-22 | 1,197 | 1,214 | 1,195 | 1,214 | 2,300 | 1,214 |
| 2022-06-21 | 1,187 | 1,194 | 1,187 | 1,194 | 900 | 1,194 |
| 2022-06-20 | 1,190 | 1,199 | 1,173 | 1,173 | 2,400 | 1,173 |
| 2022-06-17 | 1,180 | 1,195 | 1,162 | 1,195 | 3,500 | 1,195 |
| 2022-06-16 | 1,230 | 1,230 | 1,199 | 1,218 | 1,900 | 1,218 |
| 2022-06-15 | 1,210 | 1,226 | 1,191 | 1,210 | 2,100 | 1,210 |
| 2022-06-14 | 1,203 | 1,230 | 1,190 | 1,210 | 2,400 | 1,210 |
| 2022-06-13 | 1,248 | 1,248 | 1,226 | 1,226 | 2,700 | 1,226 |
| 2022-06-10 | 1,266 | 1,266 | 1,251 | 1,253 | 400 | 1,253 |
| 2022-06-09 | 1,241 | 1,275 | 1,241 | 1,266 | 2,500 | 1,266 |
| 2022-06-08 | 1,247 | 1,254 | 1,237 | 1,254 | 3,000 | 1,254 |
| 2022-06-07 | 1,249 | 1,250 | 1,244 | 1,247 | 3,800 | 1,247 |
| 2022-06-06 | 1,249 | 1,249 | 1,243 | 1,248 | 2,600 | 1,248 |
| 2022-06-03 | 1,250 | 1,250 | 1,230 | 1,246 | 1,600 | 1,246 |
| 2022-06-02 | 1,248 | 1,248 | 1,206 | 1,248 | 2,500 | 1,248 |
| 2022-06-01 | 1,237 | 1,244 | 1,225 | 1,243 | 1,600 | 1,243 |
| 2022-05-31 | 1,233 | 1,233 | 1,210 | 1,225 | 2,200 | 1,225 |
| 2022-05-30 | 1,210 | 1,248 | 1,187 | 1,218 | 3,700 | 1,218 |
| 2022-05-27 | 1,211 | 1,224 | 1,210 | 1,210 | 1,600 | 1,210 |
| 2022-05-26 | 1,218 | 1,228 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2022-05-25 | 1,200 | 1,214 | 1,187 | 1,214 | 1,800 | 1,214 |
| 2022-05-24 | 1,175 | 1,208 | 1,175 | 1,202 | 5,000 | 1,202 |
| 2022-05-23 | 1,180 | 1,187 | 1,175 | 1,184 | 2,500 | 1,184 |
| 2022-05-20 | 1,192 | 1,192 | 1,180 | 1,181 | 400 | 1,181 |
| 2022-05-19 | 1,200 | 1,217 | 1,173 | 1,173 | 1,500 | 1,173 |
| 2022-05-18 | 1,219 | 1,222 | 1,219 | 1,220 | 700 | 1,220 |
| 2022-05-17 | 1,240 | 1,267 | 1,176 | 1,214 | 11,200 | 1,214 |
| 2022-05-16 | 1,280 | 1,280 | 1,226 | 1,238 | 4,800 | 1,238 |
| 2022-05-13 | 1,199 | 1,300 | 1,199 | 1,232 | 9,400 | 1,232 |
| 2022-05-12 | 1,211 | 1,221 | 1,200 | 1,200 | 6,300 | 1,200 |
| 2022-05-11 | 1,284 | 1,284 | 1,241 | 1,241 | 1,700 | 1,241 |
| 2022-05-10 | 1,253 | 1,256 | 1,205 | 1,224 | 4,200 | 1,224 |
| 2022-05-09 | 1,270 | 1,270 | 1,260 | 1,261 | 1,100 | 1,261 |
| 2022-05-06 | 1,251 | 1,293 | 1,250 | 1,285 | 1,800 | 1,285 |
| 2022-05-02 | 1,268 | 1,300 | 1,247 | 1,295 | 1,900 | 1,295 |
| 2022-04-28 | 1,230 | 1,240 | 1,230 | 1,240 | 500 | 1,240 |
| 2022-04-27 | 1,228 | 1,242 | 1,218 | 1,242 | 1,500 | 1,242 |
| 2022-04-26 | 1,270 | 1,276 | 1,261 | 1,261 | 600 | 1,261 |
| 2022-04-25 | 1,224 | 1,276 | 1,208 | 1,276 | 2,200 | 1,276 |
| 2022-04-22 | 1,270 | 1,270 | 1,254 | 1,262 | 3,600 | 1,262 |
| 2022-04-21 | 1,315 | 1,315 | 1,278 | 1,300 | 3,700 | 1,300 |
| 2022-04-20 | 1,340 | 1,340 | 1,315 | 1,315 | 2,900 | 1,315 |
| 2022-04-19 | 1,355 | 1,355 | 1,333 | 1,335 | 1,500 | 1,335 |
| 2022-04-18 | 1,350 | 1,360 | 1,333 | 1,333 | 2,000 | 1,333 |
| 2022-04-15 | 1,350 | 1,355 | 1,337 | 1,355 | 1,700 | 1,355 |
| 2022-04-14 | 1,375 | 1,375 | 1,341 | 1,360 | 1,100 | 1,360 |
| 2022-04-13 | 1,316 | 1,361 | 1,316 | 1,360 | 3,500 | 1,360 |
| 2022-04-12 | 1,335 | 1,335 | 1,315 | 1,315 | 7,200 | 1,315 |
| 2022-04-11 | 1,390 | 1,390 | 1,333 | 1,335 | 4,000 | 1,335 |
| 2022-04-08 | 1,351 | 1,396 | 1,351 | 1,380 | 4,400 | 1,380 |
| 2022-04-07 | 1,418 | 1,426 | 1,357 | 1,388 | 8,800 | 1,388 |
| 2022-04-06 | 1,423 | 1,480 | 1,405 | 1,431 | 5,900 | 1,431 |
| 2022-04-05 | 1,524 | 1,563 | 1,465 | 1,465 | 17,300 | 1,465 |
| 2022-04-04 | 1,400 | 1,518 | 1,400 | 1,510 | 32,700 | 1,510 |
| 2022-04-01 | 1,356 | 1,389 | 1,328 | 1,370 | 7,200 | 1,370 |
| 2022-03-31 | 1,380 | 1,380 | 1,360 | 1,370 | 3,100 | 1,370 |
| 2022-03-30 | 1,376 | 1,380 | 1,366 | 1,380 | 3,500 | 1,380 |
| 2022-03-29 | 1,368 | 1,395 | 1,366 | 1,378 | 2,600 | 1,378 |
| 2022-03-28 | 1,415 | 1,415 | 1,357 | 1,368 | 10,200 | 1,368 |
| 2022-03-25 | 1,430 | 1,430 | 1,403 | 1,405 | 4,900 | 1,405 |
| 2022-03-24 | 1,406 | 1,433 | 1,391 | 1,412 | 7,900 | 1,412 |
| 2022-03-23 | 1,408 | 1,430 | 1,390 | 1,407 | 13,300 | 1,407 |
| 2022-03-22 | 1,436 | 1,440 | 1,386 | 1,386 | 7,100 | 1,386 |
| 2022-03-18 | 1,387 | 1,387 | 1,350 | 1,380 | 6,600 | 1,380 |
| 2022-03-17 | 1,411 | 1,430 | 1,345 | 1,387 | 10,900 | 1,387 |
| 2022-03-16 | 1,433 | 1,433 | 1,388 | 1,390 | 7,900 | 1,390 |
| 2022-03-15 | 1,435 | 1,435 | 1,400 | 1,430 | 8,300 | 1,430 |
| 2022-03-14 | 1,400 | 1,430 | 1,370 | 1,410 | 9,400 | 1,410 |
| 2022-03-11 | 1,412 | 1,412 | 1,335 | 1,359 | 6,700 | 1,359 |
| 2022-03-10 | 1,443 | 1,443 | 1,373 | 1,384 | 17,500 | 1,384 |
| 2022-03-09 | 1,300 | 1,418 | 1,300 | 1,390 | 41,100 | 1,390 |
| 2022-03-08 | 1,271 | 1,346 | 1,260 | 1,280 | 11,400 | 1,280 |
| 2022-03-07 | 1,309 | 1,339 | 1,289 | 1,309 | 19,700 | 1,309 |
| 2022-03-04 | 1,346 | 1,400 | 1,301 | 1,369 | 28,700 | 1,369 |
| 2022-03-03 | 1,441 | 1,460 | 1,346 | 1,402 | 36,800 | 1,402 |
| 2022-03-02 | 1,430 | 1,677 | 1,352 | 1,471 | 207,800 | 1,471 |
| 2022-03-01 | 1,410 | 1,530 | 1,394 | 1,530 | 79,400 | 1,530 |
| 2022-02-28 | 1,175 | 1,260 | 1,175 | 1,230 | 14,900 | 1,230 |
| 2022-02-25 | 1,200 | 1,209 | 1,140 | 1,150 | 7,600 | 1,150 |
| 2022-02-24 | 1,135 | 1,176 | 1,108 | 1,140 | 4,500 | 1,140 |
| 2022-02-22 | 1,061 | 1,166 | 1,061 | 1,136 | 4,500 | 1,136 |
| 2022-02-21 | 1,120 | 1,137 | 1,074 | 1,111 | 4,300 | 1,111 |
| 2022-02-18 | 1,085 | 1,122 | 1,037 | 1,115 | 6,200 | 1,115 |
| 2022-02-17 | 1,220 | 1,220 | 1,070 | 1,114 | 16,600 | 1,114 |
| 2022-02-16 | 1,161 | 1,209 | 1,121 | 1,205 | 8,300 | 1,205 |
| 2022-02-15 | 1,160 | 1,260 | 1,153 | 1,154 | 16,800 | 1,154 |
| 2022-02-14 | 1,337 | 1,338 | 1,204 | 1,222 | 34,100 | 1,222 |
| 2022-02-10 | 1,082 | 1,322 | 1,035 | 1,322 | 67,300 | 1,322 |
| 2022-02-09 | 1,040 | 1,068 | 1,006 | 1,022 | 7,100 | 1,022 |
| 2022-02-08 | 1,080 | 1,086 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2022-02-07 | 1,089 | 1,110 | 1,070 | 1,080 | 2,400 | 1,080 |
| 2022-02-04 | 1,060 | 1,110 | 1,060 | 1,089 | 5,300 | 1,089 |
| 2022-02-03 | 1,071 | 1,118 | 1,071 | 1,090 | 2,700 | 1,090 |
| 2022-02-02 | 1,043 | 1,080 | 1,043 | 1,080 | 1,100 | 1,080 |
| 2022-02-01 | 1,050 | 1,075 | 1,039 | 1,044 | 2,700 | 1,044 |
| 2022-01-31 | 1,031 | 1,050 | 1,031 | 1,050 | 3,000 | 1,050 |
| 2022-01-28 | 1,020 | 1,040 | 1,015 | 1,030 | 2,900 | 1,030 |
| 2022-01-27 | 1,065 | 1,065 | 1,020 | 1,020 | 5,600 | 1,020 |
| 2022-01-26 | 1,055 | 1,090 | 1,055 | 1,065 | 2,000 | 1,065 |
| 2022-01-25 | 1,088 | 1,088 | 1,020 | 1,049 | 2,500 | 1,049 |
| 2022-01-24 | 1,030 | 1,069 | 1,000 | 1,069 | 3,800 | 1,069 |
| 2022-01-21 | 1,010 | 1,040 | 1,010 | 1,038 | 3,700 | 1,038 |
| 2022-01-20 | 1,016 | 1,043 | 1,015 | 1,031 | 3,600 | 1,031 |
| 2022-01-19 | 1,040 | 1,043 | 1,010 | 1,016 | 6,900 | 1,016 |
| 2022-01-18 | 1,045 | 1,080 | 1,045 | 1,066 | 2,700 | 1,066 |
| 2022-01-17 | 1,058 | 1,080 | 1,050 | 1,060 | 1,900 | 1,060 |
| 2022-01-14 | 1,091 | 1,091 | 1,030 | 1,069 | 11,300 | 1,069 |
| 2022-01-13 | 1,132 | 1,140 | 1,111 | 1,111 | 4,200 | 1,111 |
| 2022-01-12 | 1,132 | 1,162 | 1,121 | 1,140 | 3,300 | 1,140 |
| 2022-01-11 | 1,160 | 1,160 | 1,134 | 1,134 | 2,200 | 1,134 |
| 2022-01-07 | 1,187 | 1,187 | 1,114 | 1,164 | 4,600 | 1,164 |
| 2022-01-06 | 1,196 | 1,220 | 1,146 | 1,170 | 9,800 | 1,170 |
| 2022-01-05 | 1,273 | 1,273 | 1,198 | 1,198 | 6,400 | 1,198 |
| 2022-01-04 | 1,227 | 1,324 | 1,227 | 1,285 | 10,900 | 1,285 |
分割・併合履歴 ： なし
