4423 アルテリア・ネットワークス(株) 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 | 1,248 | 1,263 | 1,243 | 1,243 | 82,700 | 1,243 |
| 2022-12-29 | 1,239 | 1,247 | 1,232 | 1,247 | 49,700 | 1,247 |
| 2022-12-28 | 1,242 | 1,256 | 1,242 | 1,243 | 112,000 | 1,243 |
| 2022-12-27 | 1,242 | 1,248 | 1,239 | 1,242 | 70,500 | 1,242 |
| 2022-12-26 | 1,243 | 1,243 | 1,230 | 1,237 | 62,900 | 1,237 |
| 2022-12-23 | 1,226 | 1,234 | 1,220 | 1,229 | 79,300 | 1,229 |
| 2022-12-22 | 1,229 | 1,234 | 1,222 | 1,225 | 77,400 | 1,225 |
| 2022-12-21 | 1,230 | 1,237 | 1,223 | 1,228 | 104,500 | 1,228 |
| 2022-12-20 | 1,258 | 1,267 | 1,223 | 1,234 | 125,700 | 1,234 |
| 2022-12-19 | 1,248 | 1,258 | 1,246 | 1,253 | 73,400 | 1,253 |
| 2022-12-16 | 1,238 | 1,250 | 1,233 | 1,248 | 103,700 | 1,248 |
| 2022-12-15 | 1,247 | 1,255 | 1,244 | 1,248 | 36,400 | 1,248 |
| 2022-12-14 | 1,248 | 1,252 | 1,244 | 1,245 | 44,900 | 1,245 |
| 2022-12-13 | 1,237 | 1,249 | 1,236 | 1,244 | 60,800 | 1,244 |
| 2022-12-12 | 1,227 | 1,241 | 1,224 | 1,234 | 83,000 | 1,234 |
| 2022-12-09 | 1,207 | 1,229 | 1,207 | 1,220 | 101,400 | 1,220 |
| 2022-12-08 | 1,216 | 1,219 | 1,200 | 1,206 | 108,100 | 1,206 |
| 2022-12-07 | 1,215 | 1,229 | 1,214 | 1,219 | 53,000 | 1,219 |
| 2022-12-06 | 1,224 | 1,232 | 1,222 | 1,232 | 66,900 | 1,232 |
| 2022-12-05 | 1,248 | 1,254 | 1,225 | 1,227 | 96,700 | 1,227 |
| 2022-12-02 | 1,244 | 1,250 | 1,235 | 1,248 | 85,400 | 1,248 |
| 2022-12-01 | 1,258 | 1,258 | 1,248 | 1,248 | 59,100 | 1,248 |
| 2022-11-30 | 1,252 | 1,260 | 1,248 | 1,250 | 64,300 | 1,250 |
| 2022-11-29 | 1,259 | 1,265 | 1,249 | 1,259 | 62,700 | 1,259 |
| 2022-11-28 | 1,271 | 1,280 | 1,262 | 1,264 | 77,100 | 1,264 |
| 2022-11-25 | 1,289 | 1,294 | 1,282 | 1,282 | 82,400 | 1,282 |
| 2022-11-24 | 1,274 | 1,285 | 1,269 | 1,280 | 93,500 | 1,280 |
| 2022-11-22 | 1,265 | 1,274 | 1,265 | 1,272 | 46,600 | 1,272 |
| 2022-11-21 | 1,255 | 1,266 | 1,255 | 1,265 | 65,800 | 1,265 |
| 2022-11-18 | 1,270 | 1,271 | 1,252 | 1,254 | 53,400 | 1,254 |
| 2022-11-17 | 1,250 | 1,274 | 1,248 | 1,270 | 67,700 | 1,270 |
| 2022-11-16 | 1,251 | 1,258 | 1,244 | 1,255 | 132,000 | 1,255 |
| 2022-11-15 | 1,223 | 1,260 | 1,222 | 1,248 | 187,300 | 1,248 |
| 2022-11-14 | 1,226 | 1,227 | 1,211 | 1,211 | 73,100 | 1,211 |
| 2022-11-11 | 1,241 | 1,245 | 1,231 | 1,232 | 96,600 | 1,232 |
| 2022-11-10 | 1,220 | 1,224 | 1,212 | 1,218 | 47,600 | 1,218 |
| 2022-11-09 | 1,220 | 1,231 | 1,216 | 1,222 | 67,000 | 1,222 |
| 2022-11-08 | 1,198 | 1,225 | 1,198 | 1,216 | 81,100 | 1,216 |
| 2022-11-07 | 1,190 | 1,200 | 1,185 | 1,198 | 73,400 | 1,198 |
| 2022-11-04 | 1,187 | 1,190 | 1,179 | 1,184 | 86,900 | 1,184 |
| 2022-11-02 | 1,200 | 1,201 | 1,185 | 1,189 | 154,200 | 1,189 |
| 2022-11-01 | 1,209 | 1,209 | 1,189 | 1,192 | 49,500 | 1,192 |
| 2022-10-31 | 1,197 | 1,205 | 1,190 | 1,201 | 72,100 | 1,201 |
| 2022-10-28 | 1,187 | 1,194 | 1,176 | 1,183 | 253,500 | 1,183 |
| 2022-10-27 | 1,202 | 1,202 | 1,192 | 1,195 | 64,700 | 1,195 |
| 2022-10-26 | 1,192 | 1,205 | 1,192 | 1,195 | 81,600 | 1,195 |
| 2022-10-25 | 1,189 | 1,193 | 1,181 | 1,187 | 63,900 | 1,187 |
| 2022-10-24 | 1,189 | 1,192 | 1,182 | 1,182 | 83,800 | 1,182 |
| 2022-10-21 | 1,199 | 1,202 | 1,188 | 1,189 | 47,600 | 1,189 |
| 2022-10-20 | 1,196 | 1,204 | 1,192 | 1,195 | 80,100 | 1,195 |
| 2022-10-19 | 1,196 | 1,208 | 1,193 | 1,206 | 64,300 | 1,206 |
| 2022-10-18 | 1,203 | 1,205 | 1,196 | 1,201 | 59,700 | 1,201 |
| 2022-10-17 | 1,181 | 1,195 | 1,178 | 1,190 | 61,900 | 1,190 |
| 2022-10-14 | 1,190 | 1,200 | 1,183 | 1,191 | 86,400 | 1,191 |
| 2022-10-13 | 1,190 | 1,190 | 1,171 | 1,171 | 146,000 | 1,171 |
| 2022-10-12 | 1,200 | 1,206 | 1,191 | 1,191 | 102,900 | 1,191 |
| 2022-10-11 | 1,209 | 1,225 | 1,201 | 1,206 | 133,600 | 1,206 |
| 2022-10-07 | 1,208 | 1,214 | 1,202 | 1,210 | 116,200 | 1,210 |
| 2022-10-06 | 1,222 | 1,238 | 1,222 | 1,229 | 119,800 | 1,229 |
| 2022-10-05 | 1,223 | 1,233 | 1,221 | 1,222 | 106,400 | 1,222 |
| 2022-10-04 | 1,220 | 1,232 | 1,216 | 1,229 | 89,300 | 1,229 |
| 2022-10-03 | 1,189 | 1,204 | 1,186 | 1,202 | 93,200 | 1,202 |
| 2022-09-30 | 1,205 | 1,215 | 1,185 | 1,191 | 192,200 | 1,191 |
| 2022-09-29 | 1,226 | 1,226 | 1,208 | 1,214 | 166,600 | 1,214 |
| 2022-09-28 | 1,232 | 1,245 | 1,228 | 1,244 | 140,500 | 1,244 |
| 2022-09-27 | 1,242 | 1,251 | 1,233 | 1,236 | 176,900 | 1,236 |
| 2022-09-26 | 1,255 | 1,257 | 1,242 | 1,242 | 101,900 | 1,242 |
| 2022-09-22 | 1,253 | 1,259 | 1,248 | 1,255 | 126,300 | 1,255 |
| 2022-09-21 | 1,270 | 1,270 | 1,255 | 1,268 | 114,200 | 1,268 |
| 2022-09-20 | 1,280 | 1,287 | 1,273 | 1,277 | 88,500 | 1,277 |
| 2022-09-16 | 1,286 | 1,294 | 1,276 | 1,278 | 86,500 | 1,278 |
| 2022-09-15 | 1,298 | 1,298 | 1,285 | 1,293 | 41,600 | 1,293 |
| 2022-09-14 | 1,284 | 1,293 | 1,273 | 1,286 | 95,200 | 1,286 |
| 2022-09-13 | 1,302 | 1,302 | 1,291 | 1,299 | 51,600 | 1,299 |
| 2022-09-12 | 1,300 | 1,305 | 1,294 | 1,300 | 55,200 | 1,300 |
| 2022-09-09 | 1,289 | 1,294 | 1,284 | 1,287 | 71,800 | 1,287 |
| 2022-09-08 | 1,280 | 1,296 | 1,280 | 1,292 | 76,300 | 1,292 |
| 2022-09-07 | 1,278 | 1,278 | 1,262 | 1,277 | 72,500 | 1,277 |
| 2022-09-06 | 1,269 | 1,284 | 1,269 | 1,279 | 80,900 | 1,279 |
| 2022-09-05 | 1,264 | 1,272 | 1,258 | 1,270 | 87,200 | 1,270 |
| 2022-09-02 | 1,286 | 1,286 | 1,267 | 1,271 | 151,600 | 1,271 |
| 2022-09-01 | 1,300 | 1,305 | 1,287 | 1,292 | 125,100 | 1,292 |
| 2022-08-31 | 1,305 | 1,310 | 1,300 | 1,305 | 89,800 | 1,305 |
| 2022-08-30 | 1,300 | 1,316 | 1,300 | 1,304 | 100,700 | 1,304 |
| 2022-08-29 | 1,272 | 1,302 | 1,270 | 1,297 | 142,900 | 1,297 |
| 2022-08-26 | 1,315 | 1,319 | 1,299 | 1,302 | 116,200 | 1,302 |
| 2022-08-25 | 1,297 | 1,314 | 1,291 | 1,310 | 143,400 | 1,310 |
| 2022-08-24 | 1,277 | 1,290 | 1,277 | 1,284 | 49,000 | 1,284 |
| 2022-08-23 | 1,291 | 1,292 | 1,274 | 1,274 | 96,500 | 1,274 |
| 2022-08-22 | 1,291 | 1,293 | 1,273 | 1,287 | 121,100 | 1,287 |
| 2022-08-19 | 1,269 | 1,308 | 1,269 | 1,299 | 239,700 | 1,299 |
| 2022-08-18 | 1,252 | 1,266 | 1,251 | 1,264 | 102,200 | 1,264 |
| 2022-08-17 | 1,265 | 1,280 | 1,258 | 1,270 | 98,300 | 1,270 |
| 2022-08-16 | 1,270 | 1,294 | 1,250 | 1,258 | 261,900 | 1,258 |
| 2022-08-15 | 1,286 | 1,295 | 1,274 | 1,290 | 153,100 | 1,290 |
| 2022-08-12 | 1,262 | 1,283 | 1,260 | 1,280 | 136,300 | 1,280 |
| 2022-08-10 | 1,275 | 1,275 | 1,257 | 1,262 | 96,300 | 1,262 |
| 2022-08-09 | 1,273 | 1,288 | 1,273 | 1,279 | 96,800 | 1,279 |
| 2022-08-08 | 1,280 | 1,280 | 1,264 | 1,269 | 124,500 | 1,269 |
| 2022-08-05 | 1,285 | 1,292 | 1,279 | 1,283 | 100,600 | 1,283 |
| 2022-08-04 | 1,265 | 1,285 | 1,264 | 1,283 | 112,300 | 1,283 |
| 2022-08-03 | 1,273 | 1,274 | 1,262 | 1,265 | 54,000 | 1,265 |
| 2022-08-02 | 1,280 | 1,290 | 1,267 | 1,271 | 98,600 | 1,271 |
| 2022-08-01 | 1,268 | 1,294 | 1,261 | 1,292 | 105,700 | 1,292 |
| 2022-07-29 | 1,287 | 1,287 | 1,268 | 1,268 | 98,700 | 1,268 |
| 2022-07-28 | 1,273 | 1,293 | 1,271 | 1,289 | 89,900 | 1,289 |
| 2022-07-27 | 1,278 | 1,285 | 1,273 | 1,273 | 81,800 | 1,273 |
| 2022-07-26 | 1,287 | 1,287 | 1,274 | 1,278 | 80,300 | 1,278 |
| 2022-07-25 | 1,275 | 1,289 | 1,266 | 1,277 | 103,900 | 1,277 |
| 2022-07-22 | 1,263 | 1,280 | 1,259 | 1,275 | 119,200 | 1,275 |
| 2022-07-21 | 1,247 | 1,263 | 1,245 | 1,262 | 123,300 | 1,262 |
| 2022-07-20 | 1,236 | 1,242 | 1,229 | 1,240 | 115,000 | 1,240 |
| 2022-07-19 | 1,228 | 1,235 | 1,222 | 1,222 | 86,100 | 1,222 |
| 2022-07-15 | 1,237 | 1,245 | 1,228 | 1,228 | 61,600 | 1,228 |
| 2022-07-14 | 1,235 | 1,241 | 1,227 | 1,237 | 61,900 | 1,237 |
| 2022-07-13 | 1,235 | 1,243 | 1,232 | 1,235 | 56,200 | 1,235 |
| 2022-07-12 | 1,269 | 1,269 | 1,231 | 1,235 | 134,400 | 1,235 |
| 2022-07-11 | 1,257 | 1,270 | 1,254 | 1,269 | 119,200 | 1,269 |
| 2022-07-08 | 1,242 | 1,261 | 1,242 | 1,244 | 135,200 | 1,244 |
| 2022-07-07 | 1,250 | 1,255 | 1,238 | 1,241 | 86,000 | 1,241 |
| 2022-07-06 | 1,259 | 1,264 | 1,238 | 1,240 | 78,000 | 1,240 |
| 2022-07-05 | 1,254 | 1,259 | 1,244 | 1,250 | 95,400 | 1,250 |
| 2022-07-04 | 1,244 | 1,251 | 1,236 | 1,249 | 120,900 | 1,249 |
| 2022-07-01 | 1,230 | 1,244 | 1,224 | 1,231 | 169,000 | 1,231 |
| 2022-06-30 | 1,230 | 1,240 | 1,220 | 1,222 | 92,400 | 1,222 |
| 2022-06-29 | 1,220 | 1,235 | 1,217 | 1,235 | 255,100 | 1,235 |
| 2022-06-28 | 1,219 | 1,239 | 1,213 | 1,238 | 132,800 | 1,238 |
| 2022-06-27 | 1,244 | 1,247 | 1,223 | 1,232 | 167,900 | 1,232 |
| 2022-06-24 | 1,205 | 1,214 | 1,202 | 1,214 | 143,300 | 1,214 |
| 2022-06-23 | 1,168 | 1,194 | 1,168 | 1,182 | 135,200 | 1,182 |
| 2022-06-22 | 1,181 | 1,186 | 1,165 | 1,167 | 135,000 | 1,167 |
| 2022-06-21 | 1,168 | 1,186 | 1,166 | 1,179 | 118,900 | 1,179 |
| 2022-06-20 | 1,201 | 1,201 | 1,159 | 1,163 | 163,700 | 1,163 |
| 2022-06-17 | 1,181 | 1,189 | 1,175 | 1,175 | 196,600 | 1,175 |
| 2022-06-16 | 1,238 | 1,243 | 1,196 | 1,201 | 176,600 | 1,201 |
| 2022-06-15 | 1,243 | 1,252 | 1,230 | 1,230 | 87,900 | 1,230 |
| 2022-06-14 | 1,235 | 1,246 | 1,230 | 1,244 | 138,100 | 1,244 |
| 2022-06-13 | 1,253 | 1,261 | 1,247 | 1,250 | 132,900 | 1,250 |
| 2022-06-10 | 1,250 | 1,268 | 1,245 | 1,264 | 168,400 | 1,264 |
| 2022-06-09 | 1,270 | 1,282 | 1,252 | 1,260 | 251,100 | 1,260 |
| 2022-06-08 | 1,279 | 1,282 | 1,267 | 1,269 | 72,700 | 1,269 |
| 2022-06-07 | 1,274 | 1,284 | 1,268 | 1,272 | 115,500 | 1,272 |
| 2022-06-06 | 1,260 | 1,271 | 1,255 | 1,267 | 102,000 | 1,267 |
| 2022-06-03 | 1,275 | 1,282 | 1,255 | 1,267 | 111,500 | 1,267 |
| 2022-06-02 | 1,270 | 1,274 | 1,253 | 1,257 | 120,000 | 1,257 |
| 2022-06-01 | 1,253 | 1,275 | 1,253 | 1,275 | 78,900 | 1,275 |
| 2022-05-31 | 1,254 | 1,266 | 1,250 | 1,258 | 142,200 | 1,258 |
| 2022-05-30 | 1,245 | 1,249 | 1,235 | 1,248 | 394,200 | 1,248 |
| 2022-05-27 | 1,265 | 1,265 | 1,232 | 1,239 | 97,700 | 1,239 |
| 2022-05-26 | 1,238 | 1,261 | 1,237 | 1,247 | 123,800 | 1,247 |
| 2022-05-25 | 1,254 | 1,254 | 1,230 | 1,231 | 155,900 | 1,231 |
| 2022-05-24 | 1,278 | 1,278 | 1,246 | 1,246 | 161,600 | 1,246 |
| 2022-05-23 | 1,274 | 1,285 | 1,272 | 1,284 | 96,600 | 1,284 |
| 2022-05-20 | 1,269 | 1,274 | 1,250 | 1,261 | 126,700 | 1,261 |
| 2022-05-19 | 1,250 | 1,273 | 1,247 | 1,268 | 117,500 | 1,268 |
| 2022-05-18 | 1,280 | 1,287 | 1,276 | 1,278 | 27,400 | 1,278 |
| 2022-05-17 | 1,268 | 1,290 | 1,259 | 1,284 | 159,200 | 1,284 |
| 2022-05-16 | 1,305 | 1,315 | 1,268 | 1,270 | 330,800 | 1,270 |
| 2022-05-13 | 1,319 | 1,357 | 1,313 | 1,357 | 118,000 | 1,357 |
| 2022-05-12 | 1,350 | 1,350 | 1,306 | 1,306 | 187,600 | 1,306 |
| 2022-05-11 | 1,348 | 1,352 | 1,325 | 1,345 | 133,400 | 1,345 |
| 2022-05-10 | 1,358 | 1,371 | 1,344 | 1,365 | 176,100 | 1,365 |
| 2022-05-09 | 1,354 | 1,380 | 1,344 | 1,348 | 221,900 | 1,348 |
| 2022-05-06 | 1,343 | 1,350 | 1,320 | 1,347 | 191,700 | 1,347 |
| 2022-05-02 | 1,316 | 1,337 | 1,316 | 1,333 | 149,400 | 1,333 |
| 2022-04-28 | 1,290 | 1,332 | 1,288 | 1,332 | 122,300 | 1,332 |
| 2022-04-27 | 1,290 | 1,302 | 1,279 | 1,300 | 331,000 | 1,300 |
| 2022-04-26 | 1,335 | 1,337 | 1,313 | 1,316 | 108,000 | 1,316 |
| 2022-04-25 | 1,316 | 1,333 | 1,311 | 1,327 | 143,400 | 1,327 |
| 2022-04-22 | 1,312 | 1,316 | 1,291 | 1,316 | 86,000 | 1,316 |
| 2022-04-21 | 1,303 | 1,311 | 1,295 | 1,304 | 104,800 | 1,304 |
| 2022-04-20 | 1,298 | 1,313 | 1,295 | 1,302 | 99,800 | 1,302 |
| 2022-04-19 | 1,299 | 1,299 | 1,285 | 1,286 | 57,200 | 1,286 |
| 2022-04-18 | 1,277 | 1,293 | 1,272 | 1,290 | 83,300 | 1,290 |
| 2022-04-15 | 1,300 | 1,300 | 1,276 | 1,285 | 166,500 | 1,285 |
| 2022-04-14 | 1,316 | 1,331 | 1,311 | 1,323 | 110,900 | 1,323 |
| 2022-04-13 | 1,293 | 1,315 | 1,288 | 1,315 | 121,700 | 1,315 |
| 2022-04-12 | 1,274 | 1,301 | 1,270 | 1,301 | 201,200 | 1,301 |
| 2022-04-11 | 1,283 | 1,289 | 1,267 | 1,272 | 179,300 | 1,272 |
| 2022-04-08 | 1,332 | 1,343 | 1,288 | 1,293 | 347,600 | 1,293 |
| 2022-04-07 | 1,346 | 1,355 | 1,336 | 1,348 | 146,300 | 1,348 |
| 2022-04-06 | 1,370 | 1,375 | 1,348 | 1,366 | 143,600 | 1,366 |
| 2022-04-05 | 1,384 | 1,386 | 1,360 | 1,377 | 197,400 | 1,377 |
| 2022-04-04 | 1,343 | 1,371 | 1,334 | 1,370 | 251,500 | 1,370 |
| 2022-04-01 | 1,312 | 1,318 | 1,301 | 1,314 | 108,300 | 1,314 |
| 2022-03-31 | 1,319 | 1,319 | 1,300 | 1,312 | 166,700 | 1,312 |
| 2022-03-30 | 1,308 | 1,321 | 1,308 | 1,319 | 164,300 | 1,319 |
| 2022-03-29 | 1,335 | 1,347 | 1,310 | 1,345 | 207,000 | 1,345 |
| 2022-03-28 | 1,341 | 1,351 | 1,326 | 1,338 | 182,000 | 1,338 |
| 2022-03-25 | 1,341 | 1,348 | 1,332 | 1,340 | 196,800 | 1,340 |
| 2022-03-24 | 1,333 | 1,340 | 1,324 | 1,332 | 169,100 | 1,332 |
| 2022-03-23 | 1,327 | 1,340 | 1,313 | 1,337 | 208,400 | 1,337 |
| 2022-03-22 | 1,340 | 1,340 | 1,311 | 1,316 | 193,100 | 1,316 |
| 2022-03-18 | 1,304 | 1,333 | 1,302 | 1,331 | 181,800 | 1,331 |
| 2022-03-17 | 1,308 | 1,324 | 1,301 | 1,316 | 139,200 | 1,316 |
| 2022-03-16 | 1,292 | 1,294 | 1,275 | 1,285 | 139,300 | 1,285 |
| 2022-03-15 | 1,245 | 1,295 | 1,244 | 1,287 | 155,400 | 1,287 |
| 2022-03-14 | 1,266 | 1,267 | 1,245 | 1,245 | 95,100 | 1,245 |
| 2022-03-11 | 1,269 | 1,281 | 1,252 | 1,261 | 87,700 | 1,261 |
| 2022-03-10 | 1,280 | 1,298 | 1,275 | 1,290 | 136,000 | 1,290 |
| 2022-03-09 | 1,254 | 1,272 | 1,244 | 1,253 | 128,600 | 1,253 |
| 2022-03-08 | 1,275 | 1,288 | 1,246 | 1,254 | 180,100 | 1,254 |
| 2022-03-07 | 1,290 | 1,294 | 1,281 | 1,284 | 190,800 | 1,284 |
| 2022-03-04 | 1,320 | 1,330 | 1,306 | 1,315 | 178,600 | 1,315 |
| 2022-03-03 | 1,340 | 1,343 | 1,320 | 1,323 | 161,200 | 1,323 |
| 2022-03-02 | 1,331 | 1,341 | 1,324 | 1,335 | 124,600 | 1,335 |
| 2022-03-01 | 1,335 | 1,369 | 1,332 | 1,357 | 219,700 | 1,357 |
| 2022-02-28 | 1,323 | 1,327 | 1,303 | 1,327 | 122,800 | 1,327 |
| 2022-02-25 | 1,320 | 1,328 | 1,310 | 1,323 | 108,100 | 1,323 |
| 2022-02-24 | 1,309 | 1,313 | 1,288 | 1,305 | 136,400 | 1,305 |
| 2022-02-22 | 1,310 | 1,326 | 1,305 | 1,316 | 118,300 | 1,316 |
| 2022-02-21 | 1,308 | 1,319 | 1,297 | 1,312 | 70,200 | 1,312 |
| 2022-02-18 | 1,300 | 1,319 | 1,290 | 1,310 | 155,100 | 1,310 |
| 2022-02-17 | 1,322 | 1,336 | 1,315 | 1,315 | 153,300 | 1,315 |
| 2022-02-16 | 1,351 | 1,351 | 1,315 | 1,329 | 263,100 | 1,329 |
| 2022-02-15 | 1,347 | 1,352 | 1,327 | 1,336 | 276,800 | 1,336 |
| 2022-02-14 | 1,383 | 1,385 | 1,332 | 1,347 | 300,000 | 1,347 |
| 2022-02-10 | 1,397 | 1,407 | 1,392 | 1,404 | 128,000 | 1,404 |
| 2022-02-09 | 1,375 | 1,382 | 1,364 | 1,380 | 79,500 | 1,380 |
| 2022-02-08 | 1,379 | 1,384 | 1,361 | 1,366 | 78,800 | 1,366 |
| 2022-02-07 | 1,384 | 1,391 | 1,360 | 1,376 | 109,900 | 1,376 |
| 2022-02-04 | 1,360 | 1,383 | 1,348 | 1,383 | 82,300 | 1,383 |
| 2022-02-03 | 1,375 | 1,375 | 1,351 | 1,364 | 118,200 | 1,364 |
| 2022-02-02 | 1,365 | 1,383 | 1,356 | 1,375 | 150,900 | 1,375 |
| 2022-02-01 | 1,365 | 1,378 | 1,345 | 1,351 | 115,200 | 1,351 |
| 2022-01-31 | 1,341 | 1,373 | 1,339 | 1,355 | 132,800 | 1,355 |
| 2022-01-28 | 1,350 | 1,363 | 1,327 | 1,348 | 141,400 | 1,348 |
| 2022-01-27 | 1,389 | 1,394 | 1,326 | 1,341 | 179,900 | 1,341 |
| 2022-01-26 | 1,351 | 1,375 | 1,350 | 1,367 | 125,100 | 1,367 |
| 2022-01-25 | 1,397 | 1,397 | 1,331 | 1,340 | 251,100 | 1,340 |
| 2022-01-24 | 1,351 | 1,402 | 1,350 | 1,393 | 161,500 | 1,393 |
| 2022-01-21 | 1,362 | 1,376 | 1,350 | 1,368 | 183,200 | 1,368 |
| 2022-01-20 | 1,380 | 1,391 | 1,356 | 1,379 | 158,200 | 1,379 |
| 2022-01-19 | 1,411 | 1,420 | 1,375 | 1,384 | 171,500 | 1,384 |
| 2022-01-18 | 1,443 | 1,449 | 1,425 | 1,426 | 123,700 | 1,426 |
| 2022-01-17 | 1,450 | 1,460 | 1,433 | 1,447 | 97,900 | 1,447 |
| 2022-01-14 | 1,480 | 1,480 | 1,440 | 1,459 | 204,200 | 1,459 |
| 2022-01-13 | 1,528 | 1,534 | 1,502 | 1,502 | 199,100 | 1,502 |
| 2022-01-12 | 1,480 | 1,495 | 1,480 | 1,483 | 68,700 | 1,483 |
| 2022-01-11 | 1,480 | 1,480 | 1,463 | 1,477 | 69,000 | 1,477 |
| 2022-01-07 | 1,493 | 1,503 | 1,467 | 1,475 | 99,200 | 1,475 |
| 2022-01-06 | 1,513 | 1,516 | 1,473 | 1,479 | 177,600 | 1,479 |
| 2022-01-05 | 1,555 | 1,555 | 1,513 | 1,519 | 127,800 | 1,519 |
| 2022-01-04 | 1,560 | 1,560 | 1,543 | 1,555 | 53,000 | 1,555 |
分割・併合履歴 ： なし
