4479 (株)マクアケ 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 | 1,270 | 1,315 | 1,265 | 1,306 | 27,000 | 1,306 |
| 2022-12-29 | 1,203 | 1,276 | 1,203 | 1,276 | 57,200 | 1,276 |
| 2022-12-28 | 1,236 | 1,241 | 1,200 | 1,204 | 82,200 | 1,204 |
| 2022-12-27 | 1,288 | 1,298 | 1,243 | 1,243 | 57,300 | 1,243 |
| 2022-12-26 | 1,260 | 1,307 | 1,242 | 1,274 | 76,700 | 1,274 |
| 2022-12-23 | 1,267 | 1,291 | 1,238 | 1,260 | 56,100 | 1,260 |
| 2022-12-22 | 1,298 | 1,318 | 1,282 | 1,284 | 32,100 | 1,284 |
| 2022-12-21 | 1,270 | 1,334 | 1,262 | 1,300 | 66,900 | 1,300 |
| 2022-12-20 | 1,315 | 1,324 | 1,262 | 1,270 | 88,400 | 1,270 |
| 2022-12-19 | 1,338 | 1,346 | 1,319 | 1,329 | 29,100 | 1,329 |
| 2022-12-16 | 1,373 | 1,373 | 1,346 | 1,347 | 31,100 | 1,347 |
| 2022-12-15 | 1,378 | 1,395 | 1,364 | 1,382 | 30,200 | 1,382 |
| 2022-12-14 | 1,370 | 1,379 | 1,345 | 1,379 | 38,900 | 1,379 |
| 2022-12-13 | 1,389 | 1,390 | 1,367 | 1,377 | 29,000 | 1,377 |
| 2022-12-12 | 1,370 | 1,389 | 1,367 | 1,377 | 14,000 | 1,377 |
| 2022-12-09 | 1,398 | 1,398 | 1,374 | 1,382 | 22,500 | 1,382 |
| 2022-12-08 | 1,395 | 1,395 | 1,359 | 1,374 | 38,600 | 1,374 |
| 2022-12-07 | 1,390 | 1,404 | 1,376 | 1,402 | 24,600 | 1,402 |
| 2022-12-06 | 1,426 | 1,426 | 1,384 | 1,407 | 36,000 | 1,407 |
| 2022-12-05 | 1,436 | 1,444 | 1,401 | 1,407 | 33,500 | 1,407 |
| 2022-12-02 | 1,450 | 1,476 | 1,432 | 1,442 | 43,000 | 1,442 |
| 2022-12-01 | 1,479 | 1,538 | 1,465 | 1,475 | 78,400 | 1,475 |
| 2022-11-30 | 1,429 | 1,437 | 1,408 | 1,430 | 34,100 | 1,430 |
| 2022-11-29 | 1,450 | 1,459 | 1,420 | 1,438 | 34,200 | 1,438 |
| 2022-11-28 | 1,481 | 1,481 | 1,450 | 1,451 | 32,300 | 1,451 |
| 2022-11-25 | 1,478 | 1,532 | 1,471 | 1,491 | 60,000 | 1,491 |
| 2022-11-24 | 1,424 | 1,495 | 1,412 | 1,493 | 100,200 | 1,493 |
| 2022-11-22 | 1,412 | 1,425 | 1,395 | 1,404 | 24,300 | 1,404 |
| 2022-11-21 | 1,383 | 1,422 | 1,367 | 1,412 | 39,900 | 1,412 |
| 2022-11-18 | 1,388 | 1,399 | 1,380 | 1,382 | 23,800 | 1,382 |
| 2022-11-17 | 1,391 | 1,402 | 1,386 | 1,386 | 21,700 | 1,386 |
| 2022-11-16 | 1,446 | 1,459 | 1,390 | 1,394 | 39,300 | 1,394 |
| 2022-11-15 | 1,439 | 1,447 | 1,407 | 1,416 | 25,400 | 1,416 |
| 2022-11-14 | 1,430 | 1,464 | 1,429 | 1,439 | 50,600 | 1,439 |
| 2022-11-11 | 1,397 | 1,465 | 1,393 | 1,447 | 142,900 | 1,447 |
| 2022-11-10 | 1,328 | 1,391 | 1,317 | 1,385 | 60,100 | 1,385 |
| 2022-11-09 | 1,320 | 1,337 | 1,307 | 1,334 | 28,900 | 1,334 |
| 2022-11-08 | 1,328 | 1,347 | 1,310 | 1,339 | 50,900 | 1,339 |
| 2022-11-07 | 1,280 | 1,335 | 1,276 | 1,329 | 62,200 | 1,329 |
| 2022-11-04 | 1,296 | 1,303 | 1,265 | 1,293 | 58,500 | 1,293 |
| 2022-11-02 | 1,321 | 1,329 | 1,283 | 1,292 | 90,700 | 1,292 |
| 2022-11-01 | 1,316 | 1,348 | 1,290 | 1,348 | 81,200 | 1,348 |
| 2022-10-31 | 1,365 | 1,378 | 1,305 | 1,315 | 99,100 | 1,315 |
| 2022-10-28 | 1,388 | 1,427 | 1,358 | 1,364 | 103,000 | 1,364 |
| 2022-10-27 | 1,299 | 1,440 | 1,265 | 1,423 | 301,600 | 1,423 |
| 2022-10-26 | 1,255 | 1,488 | 1,250 | 1,336 | 882,100 | 1,336 |
| 2022-10-25 | 1,275 | 1,304 | 1,234 | 1,301 | 145,600 | 1,301 |
| 2022-10-24 | 1,317 | 1,321 | 1,268 | 1,270 | 126,100 | 1,270 |
| 2022-10-21 | 1,335 | 1,350 | 1,312 | 1,328 | 49,000 | 1,328 |
| 2022-10-20 | 1,364 | 1,371 | 1,323 | 1,340 | 45,300 | 1,340 |
| 2022-10-19 | 1,389 | 1,394 | 1,369 | 1,379 | 41,300 | 1,379 |
| 2022-10-18 | 1,348 | 1,390 | 1,342 | 1,388 | 81,900 | 1,388 |
| 2022-10-17 | 1,329 | 1,349 | 1,293 | 1,313 | 50,000 | 1,313 |
| 2022-10-14 | 1,354 | 1,377 | 1,343 | 1,368 | 47,400 | 1,368 |
| 2022-10-13 | 1,319 | 1,359 | 1,312 | 1,331 | 53,000 | 1,331 |
| 2022-10-12 | 1,315 | 1,326 | 1,301 | 1,315 | 57,200 | 1,315 |
| 2022-10-11 | 1,325 | 1,330 | 1,301 | 1,318 | 55,400 | 1,318 |
| 2022-10-07 | 1,286 | 1,355 | 1,286 | 1,349 | 130,300 | 1,349 |
| 2022-10-06 | 1,225 | 1,333 | 1,224 | 1,304 | 145,500 | 1,304 |
| 2022-10-05 | 1,251 | 1,270 | 1,221 | 1,240 | 68,200 | 1,240 |
| 2022-10-04 | 1,260 | 1,297 | 1,240 | 1,245 | 87,500 | 1,245 |
| 2022-10-03 | 1,219 | 1,257 | 1,149 | 1,256 | 228,900 | 1,256 |
| 2022-09-30 | 1,326 | 1,338 | 1,242 | 1,249 | 171,400 | 1,249 |
| 2022-09-29 | 1,402 | 1,402 | 1,323 | 1,349 | 81,400 | 1,349 |
| 2022-09-28 | 1,403 | 1,423 | 1,317 | 1,362 | 131,600 | 1,362 |
| 2022-09-27 | 1,460 | 1,485 | 1,409 | 1,423 | 69,600 | 1,423 |
| 2022-09-26 | 1,497 | 1,497 | 1,451 | 1,452 | 45,400 | 1,452 |
| 2022-09-22 | 1,500 | 1,517 | 1,477 | 1,506 | 64,200 | 1,506 |
| 2022-09-21 | 1,549 | 1,555 | 1,500 | 1,503 | 70,200 | 1,503 |
| 2022-09-20 | 1,607 | 1,622 | 1,550 | 1,559 | 67,800 | 1,559 |
| 2022-09-16 | 1,693 | 1,716 | 1,590 | 1,607 | 241,800 | 1,607 |
| 2022-09-15 | 1,645 | 1,676 | 1,644 | 1,660 | 41,100 | 1,660 |
| 2022-09-14 | 1,670 | 1,676 | 1,642 | 1,659 | 59,200 | 1,659 |
| 2022-09-13 | 1,695 | 1,717 | 1,668 | 1,678 | 81,100 | 1,678 |
| 2022-09-12 | 1,750 | 1,772 | 1,677 | 1,695 | 175,000 | 1,695 |
| 2022-09-09 | 1,813 | 1,813 | 1,783 | 1,784 | 43,600 | 1,784 |
| 2022-09-08 | 1,799 | 1,806 | 1,783 | 1,800 | 29,900 | 1,800 |
| 2022-09-07 | 1,812 | 1,813 | 1,780 | 1,790 | 24,500 | 1,790 |
| 2022-09-06 | 1,800 | 1,829 | 1,789 | 1,805 | 36,800 | 1,805 |
| 2022-09-05 | 1,786 | 1,806 | 1,775 | 1,799 | 18,600 | 1,799 |
| 2022-09-02 | 1,785 | 1,796 | 1,744 | 1,786 | 44,800 | 1,786 |
| 2022-09-01 | 1,790 | 1,799 | 1,785 | 1,785 | 17,700 | 1,785 |
| 2022-08-31 | 1,790 | 1,806 | 1,785 | 1,795 | 29,000 | 1,795 |
| 2022-08-30 | 1,808 | 1,808 | 1,791 | 1,804 | 15,900 | 1,804 |
| 2022-08-29 | 1,784 | 1,800 | 1,777 | 1,787 | 44,200 | 1,787 |
| 2022-08-26 | 1,836 | 1,854 | 1,809 | 1,817 | 43,700 | 1,817 |
| 2022-08-25 | 1,829 | 1,857 | 1,825 | 1,833 | 35,000 | 1,833 |
| 2022-08-24 | 1,820 | 1,827 | 1,807 | 1,825 | 34,300 | 1,825 |
| 2022-08-23 | 1,813 | 1,817 | 1,790 | 1,817 | 46,500 | 1,817 |
| 2022-08-22 | 1,836 | 1,842 | 1,813 | 1,825 | 53,800 | 1,825 |
| 2022-08-19 | 1,865 | 1,871 | 1,844 | 1,865 | 39,700 | 1,865 |
| 2022-08-18 | 1,878 | 1,878 | 1,831 | 1,865 | 43,400 | 1,865 |
| 2022-08-17 | 1,862 | 1,916 | 1,853 | 1,888 | 48,000 | 1,888 |
| 2022-08-16 | 1,837 | 1,865 | 1,816 | 1,860 | 37,900 | 1,860 |
| 2022-08-15 | 1,873 | 1,898 | 1,845 | 1,850 | 38,100 | 1,850 |
| 2022-08-12 | 1,805 | 1,872 | 1,800 | 1,870 | 72,400 | 1,870 |
| 2022-08-10 | 1,845 | 1,845 | 1,792 | 1,803 | 51,200 | 1,803 |
| 2022-08-09 | 1,840 | 1,859 | 1,823 | 1,833 | 47,700 | 1,833 |
| 2022-08-08 | 1,900 | 1,940 | 1,849 | 1,852 | 78,700 | 1,852 |
| 2022-08-05 | 1,856 | 1,955 | 1,856 | 1,903 | 118,000 | 1,903 |
| 2022-08-04 | 1,839 | 1,860 | 1,817 | 1,856 | 66,600 | 1,856 |
| 2022-08-03 | 1,836 | 1,836 | 1,791 | 1,799 | 72,300 | 1,799 |
| 2022-08-02 | 1,820 | 1,843 | 1,805 | 1,809 | 53,300 | 1,809 |
| 2022-08-01 | 1,890 | 1,890 | 1,810 | 1,828 | 102,800 | 1,828 |
| 2022-07-29 | 1,947 | 2,016 | 1,888 | 1,894 | 256,000 | 1,894 |
| 2022-07-28 | 1,800 | 1,985 | 1,800 | 1,946 | 639,000 | 1,946 |
| 2022-07-27 | 1,717 | 1,856 | 1,676 | 1,749 | 513,700 | 1,749 |
| 2022-07-26 | 1,694 | 1,741 | 1,690 | 1,728 | 106,200 | 1,728 |
| 2022-07-25 | 1,765 | 1,766 | 1,705 | 1,705 | 132,500 | 1,705 |
| 2022-07-22 | 1,804 | 1,804 | 1,756 | 1,796 | 64,400 | 1,796 |
| 2022-07-21 | 1,738 | 1,841 | 1,735 | 1,806 | 125,100 | 1,806 |
| 2022-07-20 | 1,723 | 1,752 | 1,723 | 1,732 | 50,400 | 1,732 |
| 2022-07-19 | 1,671 | 1,716 | 1,671 | 1,716 | 35,700 | 1,716 |
| 2022-07-15 | 1,680 | 1,705 | 1,668 | 1,692 | 49,500 | 1,692 |
| 2022-07-14 | 1,680 | 1,692 | 1,653 | 1,692 | 49,600 | 1,692 |
| 2022-07-13 | 1,682 | 1,690 | 1,665 | 1,678 | 31,600 | 1,678 |
| 2022-07-12 | 1,733 | 1,733 | 1,663 | 1,670 | 104,400 | 1,670 |
| 2022-07-11 | 1,770 | 1,788 | 1,740 | 1,740 | 56,700 | 1,740 |
| 2022-07-08 | 1,744 | 1,768 | 1,720 | 1,753 | 47,000 | 1,753 |
| 2022-07-07 | 1,740 | 1,756 | 1,712 | 1,722 | 32,200 | 1,722 |
| 2022-07-06 | 1,712 | 1,754 | 1,712 | 1,741 | 47,900 | 1,741 |
| 2022-07-05 | 1,675 | 1,739 | 1,675 | 1,729 | 88,600 | 1,729 |
| 2022-07-04 | 1,650 | 1,682 | 1,620 | 1,654 | 50,400 | 1,654 |
| 2022-07-01 | 1,696 | 1,696 | 1,638 | 1,646 | 61,800 | 1,646 |
| 2022-06-30 | 1,745 | 1,768 | 1,667 | 1,668 | 190,100 | 1,668 |
| 2022-06-29 | 1,740 | 1,775 | 1,714 | 1,755 | 73,900 | 1,755 |
| 2022-06-28 | 1,720 | 1,750 | 1,717 | 1,732 | 53,800 | 1,732 |
| 2022-06-27 | 1,808 | 1,808 | 1,712 | 1,745 | 127,500 | 1,745 |
| 2022-06-24 | 1,770 | 1,824 | 1,770 | 1,804 | 103,600 | 1,804 |
| 2022-06-23 | 1,751 | 1,789 | 1,729 | 1,739 | 32,900 | 1,739 |
| 2022-06-22 | 1,769 | 1,815 | 1,747 | 1,751 | 42,000 | 1,751 |
| 2022-06-21 | 1,729 | 1,789 | 1,709 | 1,774 | 39,800 | 1,774 |
| 2022-06-20 | 1,750 | 1,776 | 1,689 | 1,701 | 44,500 | 1,701 |
| 2022-06-17 | 1,727 | 1,756 | 1,706 | 1,735 | 60,800 | 1,735 |
| 2022-06-16 | 1,846 | 1,857 | 1,767 | 1,767 | 86,900 | 1,767 |
| 2022-06-15 | 1,854 | 1,860 | 1,796 | 1,818 | 71,400 | 1,818 |
| 2022-06-14 | 1,830 | 1,858 | 1,794 | 1,858 | 101,800 | 1,858 |
| 2022-06-13 | 1,907 | 1,907 | 1,850 | 1,858 | 83,500 | 1,858 |
| 2022-06-10 | 1,967 | 1,993 | 1,931 | 1,936 | 84,000 | 1,936 |
| 2022-06-09 | 1,943 | 2,046 | 1,930 | 2,013 | 130,300 | 2,013 |
| 2022-06-08 | 1,864 | 1,938 | 1,836 | 1,938 | 117,400 | 1,938 |
| 2022-06-07 | 1,905 | 1,910 | 1,842 | 1,843 | 71,600 | 1,843 |
| 2022-06-06 | 1,845 | 1,898 | 1,840 | 1,896 | 40,400 | 1,896 |
| 2022-06-03 | 1,854 | 1,915 | 1,847 | 1,877 | 85,600 | 1,877 |
| 2022-06-02 | 1,849 | 1,855 | 1,818 | 1,830 | 67,900 | 1,830 |
| 2022-06-01 | 1,873 | 1,873 | 1,830 | 1,843 | 52,300 | 1,843 |
| 2022-05-31 | 1,902 | 1,902 | 1,836 | 1,836 | 288,300 | 1,836 |
| 2022-05-30 | 1,872 | 1,930 | 1,829 | 1,916 | 133,400 | 1,916 |
| 2022-05-27 | 1,867 | 1,875 | 1,803 | 1,806 | 98,900 | 1,806 |
| 2022-05-26 | 1,839 | 1,950 | 1,825 | 1,860 | 95,400 | 1,860 |
| 2022-05-25 | 1,829 | 1,841 | 1,810 | 1,823 | 59,500 | 1,823 |
| 2022-05-24 | 1,886 | 1,886 | 1,838 | 1,854 | 83,900 | 1,854 |
| 2022-05-23 | 1,918 | 1,930 | 1,881 | 1,896 | 66,500 | 1,896 |
| 2022-05-20 | 1,832 | 1,908 | 1,815 | 1,886 | 75,900 | 1,886 |
| 2022-05-19 | 1,810 | 1,859 | 1,801 | 1,832 | 80,200 | 1,832 |
| 2022-05-18 | 1,880 | 1,882 | 1,841 | 1,850 | 66,500 | 1,850 |
| 2022-05-17 | 1,841 | 1,892 | 1,809 | 1,856 | 97,400 | 1,856 |
| 2022-05-16 | 1,866 | 1,919 | 1,839 | 1,843 | 96,200 | 1,843 |
| 2022-05-13 | 1,800 | 1,876 | 1,800 | 1,834 | 156,800 | 1,834 |
| 2022-05-12 | 1,842 | 1,875 | 1,771 | 1,800 | 172,000 | 1,800 |
| 2022-05-11 | 1,910 | 1,951 | 1,846 | 1,852 | 207,000 | 1,852 |
| 2022-05-10 | 2,096 | 2,099 | 1,924 | 1,961 | 229,600 | 1,961 |
| 2022-05-09 | 1,912 | 2,076 | 1,902 | 2,062 | 227,700 | 2,062 |
| 2022-05-06 | 2,038 | 2,086 | 1,920 | 2,035 | 519,900 | 2,035 |
| 2022-05-02 | 1,772 | 1,936 | 1,740 | 1,860 | 474,300 | 1,860 |
| 2022-04-28 | 1,503 | 1,870 | 1,500 | 1,732 | 1,150,600 | 1,732 |
| 2022-04-27 | 1,583 | 1,583 | 1,583 | 1,583 | 80,800 | 1,583 |
| 2022-04-26 | 2,073 | 2,110 | 1,976 | 1,983 | 282,900 | 1,983 |
| 2022-04-25 | 2,023 | 2,094 | 2,023 | 2,069 | 100,300 | 2,069 |
| 2022-04-22 | 2,139 | 2,149 | 2,070 | 2,110 | 137,300 | 2,110 |
| 2022-04-21 | 2,214 | 2,240 | 2,149 | 2,189 | 87,900 | 2,189 |
| 2022-04-20 | 2,385 | 2,395 | 2,223 | 2,229 | 140,900 | 2,229 |
| 2022-04-19 | 2,319 | 2,380 | 2,290 | 2,365 | 116,800 | 2,365 |
| 2022-04-18 | 2,328 | 2,336 | 2,250 | 2,269 | 123,000 | 2,269 |
| 2022-04-15 | 2,309 | 2,386 | 2,260 | 2,352 | 155,200 | 2,352 |
| 2022-04-14 | 2,488 | 2,555 | 2,365 | 2,399 | 463,700 | 2,399 |
| 2022-04-13 | 2,092 | 2,530 | 2,092 | 2,347 | 583,600 | 2,347 |
| 2022-04-12 | 2,158 | 2,159 | 2,034 | 2,061 | 349,300 | 2,061 |
| 2022-04-11 | 2,480 | 2,493 | 2,191 | 2,208 | 336,400 | 2,208 |
| 2022-04-08 | 2,560 | 2,742 | 2,425 | 2,468 | 374,700 | 2,468 |
| 2022-04-07 | 2,770 | 2,827 | 2,605 | 2,610 | 545,500 | 2,610 |
| 2022-04-06 | 2,800 | 3,095 | 2,598 | 2,920 | 1,714,900 | 2,920 |
| 2022-04-05 | 2,616 | 2,800 | 2,490 | 2,781 | 870,800 | 2,781 |
| 2022-04-04 | 2,180 | 2,479 | 2,151 | 2,416 | 478,100 | 2,416 |
| 2022-04-01 | 2,016 | 2,095 | 1,985 | 2,090 | 122,100 | 2,090 |
| 2022-03-31 | 2,060 | 2,068 | 1,982 | 2,052 | 93,000 | 2,052 |
| 2022-03-30 | 2,077 | 2,077 | 2,013 | 2,053 | 82,100 | 2,053 |
| 2022-03-29 | 1,950 | 2,014 | 1,941 | 2,006 | 80,700 | 2,006 |
| 2022-03-28 | 2,017 | 2,030 | 1,926 | 1,933 | 155,900 | 1,933 |
| 2022-03-25 | 1,981 | 2,023 | 1,950 | 1,995 | 103,000 | 1,995 |
| 2022-03-24 | 2,063 | 2,079 | 1,912 | 1,976 | 252,000 | 1,976 |
| 2022-03-23 | 1,922 | 2,149 | 1,915 | 1,973 | 360,700 | 1,973 |
| 2022-03-22 | 1,820 | 1,856 | 1,752 | 1,823 | 198,800 | 1,823 |
| 2022-03-18 | 1,610 | 1,727 | 1,602 | 1,708 | 144,700 | 1,708 |
| 2022-03-17 | 1,596 | 1,622 | 1,550 | 1,606 | 109,100 | 1,606 |
| 2022-03-16 | 1,550 | 1,561 | 1,484 | 1,549 | 109,300 | 1,549 |
| 2022-03-15 | 1,450 | 1,500 | 1,423 | 1,500 | 61,800 | 1,500 |
| 2022-03-14 | 1,439 | 1,512 | 1,430 | 1,450 | 98,800 | 1,450 |
| 2022-03-11 | 1,550 | 1,560 | 1,458 | 1,469 | 135,300 | 1,469 |
| 2022-03-10 | 1,610 | 1,611 | 1,576 | 1,589 | 71,500 | 1,589 |
| 2022-03-09 | 1,600 | 1,611 | 1,522 | 1,530 | 74,300 | 1,530 |
| 2022-03-08 | 1,564 | 1,601 | 1,545 | 1,600 | 123,700 | 1,600 |
| 2022-03-07 | 1,702 | 1,702 | 1,595 | 1,613 | 116,000 | 1,613 |
| 2022-03-04 | 1,850 | 1,851 | 1,708 | 1,725 | 153,400 | 1,725 |
| 2022-03-03 | 1,960 | 1,991 | 1,864 | 1,871 | 99,700 | 1,871 |
| 2022-03-02 | 1,934 | 1,936 | 1,857 | 1,898 | 137,800 | 1,898 |
| 2022-03-01 | 1,830 | 1,994 | 1,810 | 1,974 | 119,600 | 1,974 |
| 2022-02-28 | 1,790 | 1,815 | 1,742 | 1,800 | 70,900 | 1,800 |
| 2022-02-25 | 1,760 | 1,812 | 1,728 | 1,790 | 147,300 | 1,790 |
| 2022-02-24 | 1,800 | 1,800 | 1,694 | 1,712 | 172,400 | 1,712 |
| 2022-02-22 | 1,877 | 1,897 | 1,807 | 1,831 | 90,100 | 1,831 |
| 2022-02-21 | 1,915 | 1,915 | 1,825 | 1,900 | 160,400 | 1,900 |
| 2022-02-18 | 1,949 | 1,993 | 1,903 | 1,989 | 81,400 | 1,989 |
| 2022-02-17 | 2,009 | 2,024 | 1,953 | 1,976 | 176,100 | 1,976 |
| 2022-02-16 | 2,118 | 2,146 | 2,045 | 2,059 | 99,200 | 2,059 |
| 2022-02-15 | 2,143 | 2,143 | 2,080 | 2,110 | 80,600 | 2,110 |
| 2022-02-14 | 2,214 | 2,229 | 2,132 | 2,165 | 96,200 | 2,165 |
| 2022-02-10 | 2,330 | 2,350 | 2,255 | 2,289 | 92,700 | 2,289 |
| 2022-02-09 | 2,265 | 2,352 | 2,260 | 2,322 | 70,400 | 2,322 |
| 2022-02-08 | 2,234 | 2,303 | 2,190 | 2,257 | 81,900 | 2,257 |
| 2022-02-07 | 2,330 | 2,355 | 2,229 | 2,232 | 86,100 | 2,232 |
| 2022-02-04 | 2,230 | 2,323 | 2,186 | 2,323 | 76,400 | 2,323 |
| 2022-02-03 | 2,300 | 2,352 | 2,217 | 2,242 | 165,200 | 2,242 |
| 2022-02-02 | 2,238 | 2,395 | 2,221 | 2,361 | 118,600 | 2,361 |
| 2022-02-01 | 2,300 | 2,425 | 2,221 | 2,246 | 201,700 | 2,246 |
| 2022-01-31 | 2,240 | 2,308 | 2,195 | 2,219 | 242,000 | 2,219 |
| 2022-01-28 | 2,200 | 2,217 | 2,015 | 2,124 | 395,800 | 2,124 |
| 2022-01-27 | 2,398 | 2,414 | 2,115 | 2,200 | 726,400 | 2,200 |
| 2022-01-26 | 2,475 | 2,520 | 2,415 | 2,415 | 492,300 | 2,415 |
| 2022-01-25 | 3,360 | 3,365 | 3,020 | 3,115 | 246,200 | 3,115 |
| 2022-01-24 | 3,380 | 3,420 | 3,195 | 3,335 | 167,500 | 3,335 |
| 2022-01-21 | 3,720 | 3,750 | 3,480 | 3,550 | 100,800 | 3,550 |
| 2022-01-20 | 3,900 | 3,935 | 3,700 | 3,800 | 92,100 | 3,800 |
| 2022-01-19 | 3,955 | 4,010 | 3,900 | 3,905 | 45,300 | 3,905 |
| 2022-01-18 | 4,095 | 4,120 | 3,980 | 4,005 | 75,300 | 4,005 |
| 2022-01-17 | 4,140 | 4,140 | 4,005 | 4,040 | 52,200 | 4,040 |
| 2022-01-14 | 4,125 | 4,175 | 4,025 | 4,140 | 69,100 | 4,140 |
| 2022-01-13 | 4,190 | 4,265 | 4,115 | 4,140 | 57,100 | 4,140 |
| 2022-01-12 | 4,090 | 4,205 | 4,020 | 4,100 | 73,300 | 4,100 |
| 2022-01-11 | 4,010 | 4,095 | 3,955 | 3,970 | 42,700 | 3,970 |
| 2022-01-07 | 4,035 | 4,050 | 3,960 | 4,010 | 75,200 | 4,010 |
| 2022-01-06 | 4,060 | 4,150 | 4,020 | 4,085 | 78,100 | 4,085 |
| 2022-01-05 | 4,295 | 4,300 | 4,110 | 4,115 | 84,300 | 4,115 |
| 2022-01-04 | 4,350 | 4,350 | 4,280 | 4,315 | 57,600 | 4,315 |
分割・併合履歴 ： なし
