4433 (株)ヒト・コミュニケーションズ・ホールディングス 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 | 1,500 | 1,527 | 1,500 | 1,519 | 17,600 | 1,519 |
| 2022-12-29 | 1,478 | 1,500 | 1,467 | 1,491 | 27,500 | 1,491 |
| 2022-12-28 | 1,500 | 1,500 | 1,463 | 1,480 | 27,100 | 1,480 |
| 2022-12-27 | 1,484 | 1,509 | 1,478 | 1,505 | 16,000 | 1,505 |
| 2022-12-26 | 1,486 | 1,486 | 1,467 | 1,481 | 33,500 | 1,481 |
| 2022-12-23 | 1,519 | 1,519 | 1,464 | 1,470 | 24,000 | 1,470 |
| 2022-12-22 | 1,528 | 1,538 | 1,507 | 1,527 | 34,300 | 1,527 |
| 2022-12-21 | 1,564 | 1,564 | 1,505 | 1,505 | 41,600 | 1,505 |
| 2022-12-20 | 1,612 | 1,612 | 1,530 | 1,546 | 47,800 | 1,546 |
| 2022-12-19 | 1,615 | 1,623 | 1,607 | 1,612 | 25,800 | 1,612 |
| 2022-12-16 | 1,622 | 1,631 | 1,611 | 1,616 | 20,500 | 1,616 |
| 2022-12-15 | 1,669 | 1,669 | 1,639 | 1,647 | 19,300 | 1,647 |
| 2022-12-14 | 1,694 | 1,694 | 1,671 | 1,678 | 11,800 | 1,678 |
| 2022-12-13 | 1,653 | 1,707 | 1,653 | 1,694 | 37,700 | 1,694 |
| 2022-12-12 | 1,632 | 1,650 | 1,600 | 1,641 | 48,800 | 1,641 |
| 2022-12-09 | 1,612 | 1,632 | 1,612 | 1,632 | 21,100 | 1,632 |
| 2022-12-08 | 1,630 | 1,633 | 1,602 | 1,613 | 23,400 | 1,613 |
| 2022-12-07 | 1,607 | 1,637 | 1,602 | 1,625 | 29,800 | 1,625 |
| 2022-12-06 | 1,645 | 1,655 | 1,603 | 1,603 | 27,200 | 1,603 |
| 2022-12-05 | 1,628 | 1,666 | 1,625 | 1,661 | 36,600 | 1,661 |
| 2022-12-02 | 1,645 | 1,651 | 1,620 | 1,651 | 25,900 | 1,651 |
| 2022-12-01 | 1,677 | 1,677 | 1,657 | 1,665 | 17,400 | 1,665 |
| 2022-11-30 | 1,671 | 1,671 | 1,642 | 1,647 | 22,100 | 1,647 |
| 2022-11-29 | 1,691 | 1,691 | 1,662 | 1,671 | 12,800 | 1,671 |
| 2022-11-28 | 1,662 | 1,705 | 1,658 | 1,702 | 32,900 | 1,702 |
| 2022-11-25 | 1,664 | 1,669 | 1,652 | 1,663 | 17,700 | 1,663 |
| 2022-11-24 | 1,650 | 1,688 | 1,637 | 1,680 | 36,800 | 1,680 |
| 2022-11-22 | 1,680 | 1,680 | 1,644 | 1,645 | 15,900 | 1,645 |
| 2022-11-21 | 1,646 | 1,669 | 1,639 | 1,669 | 41,100 | 1,669 |
| 2022-11-18 | 1,661 | 1,661 | 1,626 | 1,628 | 19,600 | 1,628 |
| 2022-11-17 | 1,638 | 1,654 | 1,629 | 1,637 | 29,300 | 1,637 |
| 2022-11-16 | 1,612 | 1,669 | 1,612 | 1,656 | 37,000 | 1,656 |
| 2022-11-15 | 1,635 | 1,636 | 1,610 | 1,630 | 22,700 | 1,630 |
| 2022-11-14 | 1,670 | 1,679 | 1,645 | 1,645 | 15,500 | 1,645 |
| 2022-11-11 | 1,700 | 1,702 | 1,664 | 1,693 | 28,300 | 1,693 |
| 2022-11-10 | 1,681 | 1,696 | 1,660 | 1,681 | 31,600 | 1,681 |
| 2022-11-09 | 1,651 | 1,684 | 1,651 | 1,674 | 24,900 | 1,674 |
| 2022-11-08 | 1,655 | 1,678 | 1,652 | 1,656 | 16,500 | 1,656 |
| 2022-11-07 | 1,634 | 1,678 | 1,634 | 1,654 | 24,000 | 1,654 |
| 2022-11-04 | 1,632 | 1,635 | 1,605 | 1,616 | 28,400 | 1,616 |
| 2022-11-02 | 1,666 | 1,685 | 1,653 | 1,660 | 24,400 | 1,660 |
| 2022-11-01 | 1,657 | 1,683 | 1,657 | 1,666 | 16,900 | 1,666 |
| 2022-10-31 | 1,677 | 1,684 | 1,655 | 1,667 | 42,700 | 1,667 |
| 2022-10-28 | 1,607 | 1,668 | 1,595 | 1,640 | 86,500 | 1,640 |
| 2022-10-27 | 1,670 | 1,670 | 1,605 | 1,623 | 43,700 | 1,623 |
| 2022-10-26 | 1,688 | 1,697 | 1,655 | 1,655 | 24,200 | 1,655 |
| 2022-10-25 | 1,655 | 1,694 | 1,651 | 1,688 | 46,800 | 1,688 |
| 2022-10-24 | 1,627 | 1,641 | 1,615 | 1,627 | 31,300 | 1,627 |
| 2022-10-21 | 1,636 | 1,645 | 1,576 | 1,589 | 35,400 | 1,589 |
| 2022-10-20 | 1,595 | 1,661 | 1,590 | 1,636 | 82,300 | 1,636 |
| 2022-10-19 | 1,579 | 1,628 | 1,579 | 1,612 | 102,700 | 1,612 |
| 2022-10-18 | 1,561 | 1,586 | 1,544 | 1,545 | 37,700 | 1,545 |
| 2022-10-17 | 1,506 | 1,561 | 1,481 | 1,539 | 84,900 | 1,539 |
| 2022-10-14 | 1,510 | 1,566 | 1,501 | 1,514 | 119,300 | 1,514 |
| 2022-10-13 | 1,490 | 1,539 | 1,460 | 1,470 | 146,000 | 1,470 |
| 2022-10-12 | 1,648 | 1,654 | 1,627 | 1,650 | 73,000 | 1,650 |
| 2022-10-11 | 1,661 | 1,684 | 1,656 | 1,671 | 24,900 | 1,671 |
| 2022-10-07 | 1,661 | 1,685 | 1,657 | 1,677 | 25,600 | 1,677 |
| 2022-10-06 | 1,678 | 1,688 | 1,662 | 1,685 | 24,700 | 1,685 |
| 2022-10-05 | 1,701 | 1,720 | 1,689 | 1,696 | 26,300 | 1,696 |
| 2022-10-04 | 1,668 | 1,706 | 1,668 | 1,689 | 28,900 | 1,689 |
| 2022-10-03 | 1,653 | 1,660 | 1,607 | 1,659 | 25,600 | 1,659 |
| 2022-09-30 | 1,664 | 1,664 | 1,635 | 1,653 | 21,400 | 1,653 |
| 2022-09-29 | 1,650 | 1,682 | 1,647 | 1,664 | 29,700 | 1,664 |
| 2022-09-28 | 1,647 | 1,649 | 1,617 | 1,643 | 44,000 | 1,643 |
| 2022-09-27 | 1,640 | 1,672 | 1,631 | 1,653 | 24,100 | 1,653 |
| 2022-09-26 | 1,622 | 1,630 | 1,600 | 1,620 | 24,600 | 1,620 |
| 2022-09-22 | 1,670 | 1,670 | 1,639 | 1,654 | 32,200 | 1,654 |
| 2022-09-21 | 1,671 | 1,681 | 1,646 | 1,671 | 41,200 | 1,671 |
| 2022-09-20 | 1,689 | 1,700 | 1,673 | 1,693 | 28,400 | 1,693 |
| 2022-09-16 | 1,694 | 1,708 | 1,681 | 1,684 | 17,100 | 1,684 |
| 2022-09-15 | 1,704 | 1,733 | 1,704 | 1,710 | 16,200 | 1,710 |
| 2022-09-14 | 1,691 | 1,732 | 1,684 | 1,703 | 27,300 | 1,703 |
| 2022-09-13 | 1,729 | 1,753 | 1,723 | 1,753 | 21,000 | 1,753 |
| 2022-09-12 | 1,734 | 1,738 | 1,716 | 1,718 | 11,700 | 1,718 |
| 2022-09-09 | 1,699 | 1,725 | 1,699 | 1,715 | 23,400 | 1,715 |
| 2022-09-08 | 1,668 | 1,698 | 1,668 | 1,698 | 23,000 | 1,698 |
| 2022-09-07 | 1,686 | 1,686 | 1,641 | 1,656 | 22,200 | 1,656 |
| 2022-09-06 | 1,675 | 1,697 | 1,667 | 1,687 | 29,000 | 1,687 |
| 2022-09-05 | 1,662 | 1,679 | 1,647 | 1,675 | 20,800 | 1,675 |
| 2022-09-02 | 1,729 | 1,729 | 1,666 | 1,693 | 32,700 | 1,693 |
| 2022-09-01 | 1,732 | 1,736 | 1,707 | 1,729 | 29,700 | 1,729 |
| 2022-08-31 | 1,718 | 1,742 | 1,710 | 1,736 | 33,600 | 1,736 |
| 2022-08-30 | 1,759 | 1,759 | 1,701 | 1,722 | 100,500 | 1,722 |
| 2022-08-29 | 1,766 | 1,792 | 1,760 | 1,786 | 81,500 | 1,786 |
| 2022-08-26 | 1,840 | 1,860 | 1,809 | 1,809 | 56,400 | 1,809 |
| 2022-08-25 | 1,844 | 1,859 | 1,835 | 1,855 | 27,200 | 1,855 |
| 2022-08-24 | 1,839 | 1,852 | 1,824 | 1,843 | 47,100 | 1,843 |
| 2022-08-23 | 1,790 | 1,813 | 1,788 | 1,806 | 50,200 | 1,806 |
| 2022-08-22 | 1,809 | 1,813 | 1,788 | 1,795 | 26,400 | 1,795 |
| 2022-08-19 | 1,809 | 1,845 | 1,809 | 1,820 | 40,800 | 1,820 |
| 2022-08-18 | 1,766 | 1,803 | 1,755 | 1,803 | 46,100 | 1,803 |
| 2022-08-17 | 1,785 | 1,800 | 1,743 | 1,789 | 76,300 | 1,789 |
| 2022-08-16 | 1,758 | 1,811 | 1,758 | 1,793 | 54,700 | 1,793 |
| 2022-08-15 | 1,725 | 1,756 | 1,725 | 1,755 | 42,500 | 1,755 |
| 2022-08-12 | 1,720 | 1,740 | 1,703 | 1,718 | 46,600 | 1,718 |
| 2022-08-10 | 1,710 | 1,712 | 1,695 | 1,701 | 95,000 | 1,701 |
| 2022-08-09 | 1,710 | 1,737 | 1,695 | 1,724 | 65,000 | 1,724 |
| 2022-08-08 | 1,742 | 1,742 | 1,705 | 1,713 | 43,700 | 1,713 |
| 2022-08-05 | 1,739 | 1,769 | 1,739 | 1,750 | 29,300 | 1,750 |
| 2022-08-04 | 1,749 | 1,768 | 1,736 | 1,739 | 46,400 | 1,739 |
| 2022-08-03 | 1,733 | 1,748 | 1,708 | 1,726 | 39,500 | 1,726 |
| 2022-08-02 | 1,695 | 1,726 | 1,693 | 1,724 | 39,800 | 1,724 |
| 2022-08-01 | 1,644 | 1,691 | 1,643 | 1,686 | 32,300 | 1,686 |
| 2022-07-29 | 1,650 | 1,660 | 1,620 | 1,633 | 26,200 | 1,633 |
| 2022-07-28 | 1,651 | 1,666 | 1,605 | 1,650 | 44,300 | 1,650 |
| 2022-07-27 | 1,648 | 1,658 | 1,635 | 1,638 | 18,900 | 1,638 |
| 2022-07-26 | 1,639 | 1,658 | 1,630 | 1,647 | 17,500 | 1,647 |
| 2022-07-25 | 1,644 | 1,644 | 1,602 | 1,634 | 25,000 | 1,634 |
| 2022-07-22 | 1,670 | 1,670 | 1,638 | 1,644 | 40,000 | 1,644 |
| 2022-07-21 | 1,703 | 1,731 | 1,668 | 1,680 | 58,400 | 1,680 |
| 2022-07-20 | 1,581 | 1,670 | 1,580 | 1,667 | 133,500 | 1,667 |
| 2022-07-19 | 1,541 | 1,546 | 1,516 | 1,541 | 25,100 | 1,541 |
| 2022-07-15 | 1,530 | 1,546 | 1,522 | 1,540 | 30,500 | 1,540 |
| 2022-07-14 | 1,567 | 1,567 | 1,509 | 1,530 | 67,900 | 1,530 |
| 2022-07-13 | 1,564 | 1,586 | 1,540 | 1,572 | 27,800 | 1,572 |
| 2022-07-12 | 1,600 | 1,648 | 1,557 | 1,562 | 91,200 | 1,562 |
| 2022-07-11 | 1,590 | 1,616 | 1,576 | 1,588 | 35,300 | 1,588 |
| 2022-07-08 | 1,573 | 1,602 | 1,563 | 1,584 | 78,800 | 1,584 |
| 2022-07-07 | 1,523 | 1,547 | 1,519 | 1,547 | 38,300 | 1,547 |
| 2022-07-06 | 1,530 | 1,530 | 1,501 | 1,523 | 34,600 | 1,523 |
| 2022-07-05 | 1,506 | 1,528 | 1,506 | 1,523 | 29,400 | 1,523 |
| 2022-07-04 | 1,488 | 1,510 | 1,476 | 1,495 | 24,800 | 1,495 |
| 2022-07-01 | 1,531 | 1,532 | 1,469 | 1,484 | 35,200 | 1,484 |
| 2022-06-30 | 1,529 | 1,544 | 1,508 | 1,515 | 21,900 | 1,515 |
| 2022-06-29 | 1,515 | 1,529 | 1,484 | 1,529 | 33,000 | 1,529 |
| 2022-06-28 | 1,520 | 1,528 | 1,502 | 1,516 | 34,100 | 1,516 |
| 2022-06-27 | 1,550 | 1,565 | 1,511 | 1,528 | 62,500 | 1,528 |
| 2022-06-24 | 1,485 | 1,537 | 1,485 | 1,525 | 29,700 | 1,525 |
| 2022-06-23 | 1,470 | 1,507 | 1,465 | 1,485 | 26,300 | 1,485 |
| 2022-06-22 | 1,511 | 1,511 | 1,463 | 1,463 | 24,400 | 1,463 |
| 2022-06-21 | 1,488 | 1,506 | 1,460 | 1,498 | 43,500 | 1,498 |
| 2022-06-20 | 1,433 | 1,454 | 1,415 | 1,428 | 46,000 | 1,428 |
| 2022-06-17 | 1,410 | 1,430 | 1,402 | 1,414 | 66,600 | 1,414 |
| 2022-06-16 | 1,490 | 1,506 | 1,464 | 1,468 | 37,200 | 1,468 |
| 2022-06-15 | 1,505 | 1,507 | 1,482 | 1,484 | 32,800 | 1,484 |
| 2022-06-14 | 1,520 | 1,520 | 1,477 | 1,506 | 45,600 | 1,506 |
| 2022-06-13 | 1,551 | 1,551 | 1,523 | 1,525 | 36,400 | 1,525 |
| 2022-06-10 | 1,606 | 1,611 | 1,581 | 1,583 | 38,200 | 1,583 |
| 2022-06-09 | 1,612 | 1,635 | 1,608 | 1,623 | 31,900 | 1,623 |
| 2022-06-08 | 1,629 | 1,644 | 1,620 | 1,629 | 29,700 | 1,629 |
| 2022-06-07 | 1,641 | 1,644 | 1,613 | 1,618 | 44,600 | 1,618 |
| 2022-06-06 | 1,650 | 1,660 | 1,622 | 1,656 | 37,500 | 1,656 |
| 2022-06-03 | 1,680 | 1,692 | 1,618 | 1,650 | 80,000 | 1,650 |
| 2022-06-02 | 1,652 | 1,679 | 1,645 | 1,668 | 39,300 | 1,668 |
| 2022-06-01 | 1,649 | 1,661 | 1,635 | 1,652 | 27,800 | 1,652 |
| 2022-05-31 | 1,657 | 1,657 | 1,629 | 1,634 | 40,200 | 1,634 |
| 2022-05-30 | 1,615 | 1,664 | 1,607 | 1,662 | 86,800 | 1,662 |
| 2022-05-27 | 1,568 | 1,584 | 1,552 | 1,582 | 63,400 | 1,582 |
| 2022-05-26 | 1,549 | 1,568 | 1,540 | 1,544 | 78,700 | 1,544 |
| 2022-05-25 | 1,536 | 1,545 | 1,510 | 1,530 | 82,800 | 1,530 |
| 2022-05-24 | 1,577 | 1,577 | 1,526 | 1,527 | 34,400 | 1,527 |
| 2022-05-23 | 1,543 | 1,579 | 1,521 | 1,579 | 89,200 | 1,579 |
| 2022-05-20 | 1,500 | 1,524 | 1,488 | 1,522 | 30,200 | 1,522 |
| 2022-05-19 | 1,474 | 1,512 | 1,470 | 1,499 | 27,100 | 1,499 |
| 2022-05-18 | 1,529 | 1,536 | 1,509 | 1,520 | 19,600 | 1,520 |
| 2022-05-17 | 1,453 | 1,474 | 1,451 | 1,469 | 45,700 | 1,469 |
| 2022-05-16 | 1,445 | 1,463 | 1,429 | 1,454 | 58,800 | 1,454 |
| 2022-05-13 | 1,420 | 1,433 | 1,400 | 1,426 | 55,600 | 1,426 |
| 2022-05-12 | 1,459 | 1,460 | 1,401 | 1,401 | 57,800 | 1,401 |
| 2022-05-11 | 1,495 | 1,502 | 1,455 | 1,489 | 47,200 | 1,489 |
| 2022-05-10 | 1,475 | 1,502 | 1,456 | 1,495 | 61,400 | 1,495 |
| 2022-05-09 | 1,504 | 1,506 | 1,482 | 1,495 | 58,900 | 1,495 |
| 2022-05-06 | 1,535 | 1,535 | 1,498 | 1,524 | 51,900 | 1,524 |
| 2022-05-02 | 1,559 | 1,559 | 1,524 | 1,532 | 35,900 | 1,532 |
| 2022-04-28 | 1,560 | 1,563 | 1,526 | 1,562 | 43,500 | 1,562 |
| 2022-04-27 | 1,573 | 1,574 | 1,510 | 1,570 | 88,000 | 1,570 |
| 2022-04-26 | 1,615 | 1,630 | 1,604 | 1,626 | 63,200 | 1,626 |
| 2022-04-25 | 1,577 | 1,616 | 1,570 | 1,596 | 106,800 | 1,596 |
| 2022-04-22 | 1,597 | 1,619 | 1,572 | 1,603 | 67,500 | 1,603 |
| 2022-04-21 | 1,641 | 1,646 | 1,609 | 1,631 | 75,200 | 1,631 |
| 2022-04-20 | 1,613 | 1,640 | 1,599 | 1,601 | 79,400 | 1,601 |
| 2022-04-19 | 1,570 | 1,589 | 1,548 | 1,580 | 68,700 | 1,580 |
| 2022-04-18 | 1,600 | 1,600 | 1,550 | 1,588 | 67,200 | 1,588 |
| 2022-04-15 | 1,603 | 1,619 | 1,588 | 1,601 | 58,500 | 1,601 |
| 2022-04-14 | 1,666 | 1,676 | 1,579 | 1,603 | 200,400 | 1,603 |
| 2022-04-13 | 1,610 | 1,693 | 1,606 | 1,693 | 116,300 | 1,693 |
| 2022-04-12 | 1,609 | 1,699 | 1,567 | 1,597 | 270,800 | 1,597 |
| 2022-04-11 | 1,795 | 1,812 | 1,734 | 1,750 | 110,700 | 1,750 |
| 2022-04-08 | 1,805 | 1,876 | 1,772 | 1,781 | 156,700 | 1,781 |
| 2022-04-07 | 1,756 | 1,784 | 1,734 | 1,756 | 64,700 | 1,756 |
| 2022-04-06 | 1,812 | 1,812 | 1,742 | 1,774 | 66,800 | 1,774 |
| 2022-04-05 | 1,878 | 1,905 | 1,817 | 1,859 | 162,800 | 1,859 |
| 2022-04-04 | 1,800 | 1,878 | 1,788 | 1,878 | 73,000 | 1,878 |
| 2022-04-01 | 1,771 | 1,800 | 1,732 | 1,773 | 75,400 | 1,773 |
| 2022-03-31 | 1,776 | 1,815 | 1,741 | 1,811 | 91,600 | 1,811 |
| 2022-03-30 | 1,765 | 1,817 | 1,752 | 1,811 | 105,400 | 1,811 |
| 2022-03-29 | 1,700 | 1,772 | 1,688 | 1,764 | 104,700 | 1,764 |
| 2022-03-28 | 1,757 | 1,757 | 1,687 | 1,714 | 63,800 | 1,714 |
| 2022-03-25 | 1,744 | 1,753 | 1,690 | 1,728 | 67,900 | 1,728 |
| 2022-03-24 | 1,683 | 1,744 | 1,683 | 1,744 | 42,000 | 1,744 |
| 2022-03-23 | 1,660 | 1,741 | 1,655 | 1,723 | 186,800 | 1,723 |
| 2022-03-22 | 1,673 | 1,679 | 1,635 | 1,657 | 50,300 | 1,657 |
| 2022-03-18 | 1,651 | 1,708 | 1,651 | 1,651 | 90,000 | 1,651 |
| 2022-03-17 | 1,650 | 1,677 | 1,619 | 1,651 | 41,000 | 1,651 |
| 2022-03-16 | 1,579 | 1,613 | 1,551 | 1,613 | 39,000 | 1,613 |
| 2022-03-15 | 1,517 | 1,541 | 1,488 | 1,529 | 51,100 | 1,529 |
| 2022-03-14 | 1,545 | 1,585 | 1,518 | 1,544 | 45,700 | 1,544 |
| 2022-03-11 | 1,582 | 1,598 | 1,530 | 1,546 | 48,800 | 1,546 |
| 2022-03-10 | 1,587 | 1,645 | 1,587 | 1,631 | 43,100 | 1,631 |
| 2022-03-09 | 1,572 | 1,602 | 1,535 | 1,547 | 78,000 | 1,547 |
| 2022-03-08 | 1,561 | 1,621 | 1,548 | 1,577 | 82,800 | 1,577 |
| 2022-03-07 | 1,612 | 1,612 | 1,530 | 1,581 | 64,000 | 1,581 |
| 2022-03-04 | 1,629 | 1,644 | 1,600 | 1,636 | 58,000 | 1,636 |
| 2022-03-03 | 1,723 | 1,723 | 1,687 | 1,699 | 45,700 | 1,699 |
| 2022-03-02 | 1,690 | 1,701 | 1,665 | 1,688 | 55,900 | 1,688 |
| 2022-03-01 | 1,691 | 1,737 | 1,683 | 1,729 | 64,100 | 1,729 |
| 2022-02-28 | 1,703 | 1,735 | 1,670 | 1,690 | 46,500 | 1,690 |
| 2022-02-25 | 1,569 | 1,671 | 1,569 | 1,663 | 88,600 | 1,663 |
| 2022-02-24 | 1,597 | 1,613 | 1,551 | 1,568 | 62,900 | 1,568 |
| 2022-02-22 | 1,623 | 1,655 | 1,578 | 1,614 | 69,100 | 1,614 |
| 2022-02-21 | 1,651 | 1,673 | 1,621 | 1,663 | 57,900 | 1,663 |
| 2022-02-18 | 1,730 | 1,779 | 1,702 | 1,727 | 60,700 | 1,727 |
| 2022-02-17 | 1,780 | 1,789 | 1,722 | 1,728 | 66,800 | 1,728 |
| 2022-02-16 | 1,808 | 1,812 | 1,780 | 1,805 | 45,900 | 1,805 |
| 2022-02-15 | 1,870 | 1,879 | 1,765 | 1,768 | 52,100 | 1,768 |
| 2022-02-14 | 1,876 | 1,877 | 1,831 | 1,852 | 60,100 | 1,852 |
| 2022-02-10 | 1,968 | 1,990 | 1,913 | 1,938 | 49,800 | 1,938 |
| 2022-02-09 | 1,902 | 1,952 | 1,894 | 1,952 | 66,600 | 1,952 |
| 2022-02-08 | 1,907 | 1,926 | 1,852 | 1,862 | 72,800 | 1,862 |
| 2022-02-07 | 2,000 | 2,001 | 1,921 | 1,945 | 71,500 | 1,945 |
| 2022-02-04 | 2,003 | 2,042 | 1,986 | 2,000 | 43,100 | 2,000 |
| 2022-02-03 | 2,069 | 2,069 | 1,983 | 2,009 | 83,700 | 2,009 |
| 2022-02-02 | 2,080 | 2,138 | 2,055 | 2,119 | 60,600 | 2,119 |
| 2022-02-01 | 2,157 | 2,157 | 2,040 | 2,068 | 84,300 | 2,068 |
| 2022-01-31 | 2,025 | 2,070 | 1,986 | 2,057 | 92,700 | 2,057 |
| 2022-01-28 | 2,030 | 2,095 | 2,001 | 2,030 | 125,400 | 2,030 |
| 2022-01-27 | 2,047 | 2,083 | 1,959 | 1,962 | 79,500 | 1,962 |
| 2022-01-26 | 2,048 | 2,125 | 2,048 | 2,093 | 64,800 | 2,093 |
| 2022-01-25 | 2,131 | 2,176 | 2,007 | 2,032 | 100,300 | 2,032 |
| 2022-01-24 | 2,130 | 2,147 | 2,075 | 2,130 | 80,800 | 2,130 |
| 2022-01-21 | 2,138 | 2,157 | 2,077 | 2,133 | 68,300 | 2,133 |
| 2022-01-20 | 2,050 | 2,184 | 2,037 | 2,158 | 121,100 | 2,158 |
| 2022-01-19 | 2,090 | 2,090 | 1,985 | 1,990 | 71,800 | 1,990 |
| 2022-01-18 | 2,179 | 2,213 | 2,113 | 2,113 | 74,600 | 2,113 |
| 2022-01-17 | 2,203 | 2,250 | 2,173 | 2,177 | 67,000 | 2,177 |
| 2022-01-14 | 2,288 | 2,306 | 2,161 | 2,190 | 90,700 | 2,190 |
| 2022-01-13 | 2,461 | 2,461 | 2,215 | 2,289 | 249,300 | 2,289 |
| 2022-01-12 | 2,044 | 2,149 | 2,028 | 2,111 | 97,700 | 2,111 |
| 2022-01-11 | 2,085 | 2,085 | 2,033 | 2,044 | 34,700 | 2,044 |
| 2022-01-07 | 2,150 | 2,186 | 2,074 | 2,088 | 40,100 | 2,088 |
| 2022-01-06 | 2,162 | 2,180 | 2,135 | 2,141 | 55,700 | 2,141 |
| 2022-01-05 | 2,296 | 2,296 | 2,205 | 2,206 | 44,600 | 2,206 |
| 2022-01-04 | 2,374 | 2,374 | 2,251 | 2,309 | 59,400 | 2,309 |
分割・併合履歴 ： なし
