4480 (株)メドレー 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 | 4,100 | 4,155 | 3,910 | 3,930 | 557,100 | 3,930 |
| 2022-12-29 | 4,070 | 4,285 | 4,050 | 4,135 | 2,288,100 | 4,135 |
| 2022-12-28 | 4,095 | 4,210 | 4,070 | 4,140 | 362,200 | 4,140 |
| 2022-12-27 | 4,105 | 4,220 | 4,090 | 4,125 | 288,400 | 4,125 |
| 2022-12-26 | 3,940 | 4,050 | 3,895 | 4,015 | 267,200 | 4,015 |
| 2022-12-23 | 4,135 | 4,140 | 3,960 | 3,985 | 498,800 | 3,985 |
| 2022-12-22 | 4,185 | 4,225 | 4,085 | 4,215 | 365,500 | 4,215 |
| 2022-12-21 | 4,240 | 4,295 | 4,050 | 4,075 | 723,400 | 4,075 |
| 2022-12-20 | 4,410 | 4,515 | 4,245 | 4,265 | 439,100 | 4,265 |
| 2022-12-19 | 4,330 | 4,535 | 4,320 | 4,440 | 391,900 | 4,440 |
| 2022-12-16 | 4,310 | 4,380 | 4,210 | 4,325 | 579,100 | 4,325 |
| 2022-12-15 | 4,650 | 4,690 | 4,355 | 4,395 | 547,400 | 4,395 |
| 2022-12-14 | 4,520 | 4,645 | 4,505 | 4,545 | 399,400 | 4,545 |
| 2022-12-13 | 4,505 | 4,545 | 4,420 | 4,450 | 279,800 | 4,450 |
| 2022-12-12 | 4,390 | 4,580 | 4,370 | 4,495 | 357,300 | 4,495 |
| 2022-12-09 | 4,300 | 4,460 | 4,260 | 4,460 | 543,500 | 4,460 |
| 2022-12-08 | 4,115 | 4,300 | 4,095 | 4,295 | 398,400 | 4,295 |
| 2022-12-07 | 4,070 | 4,115 | 4,035 | 4,115 | 159,400 | 4,115 |
| 2022-12-06 | 4,120 | 4,170 | 4,055 | 4,130 | 213,300 | 4,130 |
| 2022-12-05 | 4,195 | 4,215 | 4,105 | 4,190 | 132,400 | 4,190 |
| 2022-12-02 | 4,180 | 4,210 | 4,145 | 4,155 | 128,900 | 4,155 |
| 2022-12-01 | 4,245 | 4,395 | 4,180 | 4,180 | 351,000 | 4,180 |
| 2022-11-30 | 4,105 | 4,115 | 3,955 | 4,105 | 349,200 | 4,105 |
| 2022-11-29 | 4,095 | 4,175 | 4,040 | 4,130 | 277,200 | 4,130 |
| 2022-11-28 | 4,040 | 4,170 | 4,035 | 4,075 | 314,200 | 4,075 |
| 2022-11-25 | 4,145 | 4,235 | 4,085 | 4,100 | 576,400 | 4,100 |
| 2022-11-24 | 3,890 | 4,100 | 3,820 | 4,100 | 781,800 | 4,100 |
| 2022-11-22 | 3,895 | 3,915 | 3,735 | 3,840 | 1,330,800 | 3,840 |
| 2022-11-21 | 3,690 | 3,690 | 3,595 | 3,615 | 253,300 | 3,615 |
| 2022-11-18 | 3,825 | 3,850 | 3,710 | 3,720 | 275,200 | 3,720 |
| 2022-11-17 | 3,705 | 3,875 | 3,700 | 3,865 | 290,300 | 3,865 |
| 2022-11-16 | 3,800 | 3,855 | 3,715 | 3,735 | 266,400 | 3,735 |
| 2022-11-15 | 3,750 | 3,820 | 3,670 | 3,820 | 310,000 | 3,820 |
| 2022-11-14 | 3,900 | 3,990 | 3,580 | 3,800 | 731,900 | 3,800 |
| 2022-11-11 | 3,565 | 3,650 | 3,530 | 3,650 | 491,500 | 3,650 |
| 2022-11-10 | 3,380 | 3,450 | 3,345 | 3,445 | 171,900 | 3,445 |
| 2022-11-09 | 3,365 | 3,505 | 3,365 | 3,425 | 198,800 | 3,425 |
| 2022-11-08 | 3,415 | 3,465 | 3,360 | 3,395 | 221,000 | 3,395 |
| 2022-11-07 | 3,395 | 3,425 | 3,345 | 3,420 | 237,700 | 3,420 |
| 2022-11-04 | 3,410 | 3,440 | 3,340 | 3,390 | 229,600 | 3,390 |
| 2022-11-02 | 3,625 | 3,625 | 3,450 | 3,480 | 314,900 | 3,480 |
| 2022-11-01 | 3,575 | 3,675 | 3,575 | 3,645 | 212,900 | 3,645 |
| 2022-10-31 | 3,580 | 3,620 | 3,530 | 3,620 | 338,400 | 3,620 |
| 2022-10-28 | 3,380 | 3,510 | 3,360 | 3,500 | 238,800 | 3,500 |
| 2022-10-27 | 3,475 | 3,520 | 3,435 | 3,450 | 186,200 | 3,450 |
| 2022-10-26 | 3,340 | 3,450 | 3,330 | 3,450 | 374,000 | 3,450 |
| 2022-10-25 | 3,330 | 3,335 | 3,215 | 3,270 | 269,800 | 3,270 |
| 2022-10-24 | 3,250 | 3,320 | 3,230 | 3,285 | 205,300 | 3,285 |
| 2022-10-21 | 3,180 | 3,260 | 3,125 | 3,255 | 216,600 | 3,255 |
| 2022-10-20 | 3,150 | 3,195 | 3,115 | 3,145 | 160,800 | 3,145 |
| 2022-10-19 | 3,200 | 3,265 | 3,195 | 3,200 | 182,700 | 3,200 |
| 2022-10-18 | 3,110 | 3,220 | 3,105 | 3,220 | 295,200 | 3,220 |
| 2022-10-17 | 3,090 | 3,145 | 3,005 | 3,010 | 192,600 | 3,010 |
| 2022-10-14 | 3,080 | 3,135 | 3,060 | 3,130 | 283,400 | 3,130 |
| 2022-10-13 | 3,030 | 3,080 | 2,973 | 3,015 | 226,900 | 3,015 |
| 2022-10-12 | 2,924 | 3,060 | 2,924 | 3,010 | 338,200 | 3,010 |
| 2022-10-11 | 2,897 | 3,040 | 2,880 | 2,918 | 387,300 | 2,918 |
| 2022-10-07 | 2,905 | 2,988 | 2,874 | 2,964 | 235,000 | 2,964 |
| 2022-10-06 | 2,897 | 2,965 | 2,847 | 2,965 | 431,400 | 2,965 |
| 2022-10-05 | 2,849 | 2,915 | 2,824 | 2,883 | 448,300 | 2,883 |
| 2022-10-04 | 2,687 | 2,830 | 2,661 | 2,830 | 543,300 | 2,830 |
| 2022-10-03 | 2,495 | 2,620 | 2,445 | 2,612 | 310,600 | 2,612 |
| 2022-09-30 | 2,514 | 2,546 | 2,446 | 2,495 | 327,500 | 2,495 |
| 2022-09-29 | 2,592 | 2,592 | 2,474 | 2,491 | 276,200 | 2,491 |
| 2022-09-28 | 2,565 | 2,623 | 2,458 | 2,492 | 341,400 | 2,492 |
| 2022-09-27 | 2,644 | 2,686 | 2,558 | 2,575 | 316,900 | 2,575 |
| 2022-09-26 | 2,640 | 2,697 | 2,623 | 2,640 | 246,400 | 2,640 |
| 2022-09-22 | 2,721 | 2,747 | 2,666 | 2,740 | 323,200 | 2,740 |
| 2022-09-21 | 2,816 | 2,820 | 2,770 | 2,791 | 256,200 | 2,791 |
| 2022-09-20 | 2,958 | 2,992 | 2,835 | 2,871 | 294,600 | 2,871 |
| 2022-09-16 | 2,975 | 3,005 | 2,921 | 2,953 | 207,300 | 2,953 |
| 2022-09-15 | 2,995 | 3,035 | 2,905 | 2,968 | 310,400 | 2,968 |
| 2022-09-14 | 2,902 | 3,090 | 2,902 | 2,999 | 387,800 | 2,999 |
| 2022-09-13 | 3,155 | 3,225 | 3,040 | 3,085 | 275,300 | 3,085 |
| 2022-09-12 | 3,025 | 3,145 | 3,015 | 3,125 | 238,300 | 3,125 |
| 2022-09-09 | 3,030 | 3,065 | 2,952 | 2,995 | 191,800 | 2,995 |
| 2022-09-08 | 3,035 | 3,040 | 2,962 | 3,000 | 164,400 | 3,000 |
| 2022-09-07 | 3,040 | 3,050 | 2,882 | 2,933 | 439,800 | 2,933 |
| 2022-09-06 | 3,095 | 3,170 | 3,040 | 3,045 | 268,400 | 3,045 |
| 2022-09-05 | 3,060 | 3,175 | 3,050 | 3,165 | 130,400 | 3,165 |
| 2022-09-02 | 3,175 | 3,220 | 3,040 | 3,100 | 186,600 | 3,100 |
| 2022-09-01 | 3,105 | 3,210 | 3,080 | 3,185 | 188,800 | 3,185 |
| 2022-08-31 | 3,180 | 3,200 | 3,105 | 3,135 | 232,500 | 3,135 |
| 2022-08-30 | 3,225 | 3,265 | 3,205 | 3,225 | 179,800 | 3,225 |
| 2022-08-29 | 3,180 | 3,245 | 3,155 | 3,240 | 274,100 | 3,240 |
| 2022-08-26 | 3,450 | 3,495 | 3,390 | 3,390 | 183,500 | 3,390 |
| 2022-08-25 | 3,335 | 3,425 | 3,330 | 3,400 | 209,600 | 3,400 |
| 2022-08-24 | 3,320 | 3,400 | 3,265 | 3,315 | 275,600 | 3,315 |
| 2022-08-23 | 3,305 | 3,315 | 3,205 | 3,300 | 511,200 | 3,300 |
| 2022-08-22 | 3,495 | 3,510 | 3,360 | 3,375 | 450,700 | 3,375 |
| 2022-08-19 | 3,680 | 3,755 | 3,580 | 3,605 | 325,500 | 3,605 |
| 2022-08-18 | 3,570 | 3,680 | 3,430 | 3,660 | 449,300 | 3,660 |
| 2022-08-17 | 3,725 | 3,790 | 3,650 | 3,655 | 402,700 | 3,655 |
| 2022-08-16 | 3,515 | 3,875 | 3,480 | 3,770 | 746,500 | 3,770 |
| 2022-08-15 | 3,405 | 3,805 | 3,405 | 3,550 | 1,196,800 | 3,550 |
| 2022-08-12 | 3,135 | 3,200 | 3,125 | 3,155 | 193,900 | 3,155 |
| 2022-08-10 | 3,100 | 3,110 | 3,030 | 3,085 | 158,900 | 3,085 |
| 2022-08-09 | 3,130 | 3,220 | 3,120 | 3,185 | 194,600 | 3,185 |
| 2022-08-08 | 3,140 | 3,210 | 3,100 | 3,155 | 196,300 | 3,155 |
| 2022-08-05 | 3,400 | 3,400 | 3,160 | 3,170 | 350,300 | 3,170 |
| 2022-08-04 | 3,390 | 3,420 | 3,340 | 3,360 | 204,800 | 3,360 |
| 2022-08-03 | 3,255 | 3,320 | 3,210 | 3,320 | 258,800 | 3,320 |
| 2022-08-02 | 3,260 | 3,275 | 3,165 | 3,200 | 148,400 | 3,200 |
| 2022-08-01 | 3,255 | 3,310 | 3,180 | 3,290 | 272,000 | 3,290 |
| 2022-07-29 | 3,265 | 3,340 | 3,240 | 3,285 | 292,400 | 3,285 |
| 2022-07-28 | 3,200 | 3,255 | 3,145 | 3,200 | 255,400 | 3,200 |
| 2022-07-27 | 3,105 | 3,235 | 3,065 | 3,105 | 342,300 | 3,105 |
| 2022-07-26 | 2,990 | 3,130 | 2,984 | 3,105 | 280,600 | 3,105 |
| 2022-07-25 | 2,930 | 3,030 | 2,917 | 3,015 | 304,800 | 3,015 |
| 2022-07-22 | 2,866 | 2,985 | 2,822 | 2,961 | 290,400 | 2,961 |
| 2022-07-21 | 2,850 | 2,945 | 2,850 | 2,880 | 231,600 | 2,880 |
| 2022-07-20 | 2,907 | 2,929 | 2,831 | 2,848 | 232,000 | 2,848 |
| 2022-07-19 | 2,758 | 2,815 | 2,725 | 2,807 | 155,000 | 2,807 |
| 2022-07-15 | 2,772 | 2,787 | 2,707 | 2,747 | 452,000 | 2,747 |
| 2022-07-14 | 2,670 | 2,830 | 2,641 | 2,822 | 327,100 | 2,822 |
| 2022-07-13 | 2,625 | 2,732 | 2,598 | 2,718 | 352,700 | 2,718 |
| 2022-07-12 | 2,735 | 2,740 | 2,596 | 2,630 | 682,100 | 2,630 |
| 2022-07-11 | 3,000 | 3,050 | 2,817 | 2,835 | 343,200 | 2,835 |
| 2022-07-08 | 2,922 | 3,010 | 2,875 | 2,981 | 389,500 | 2,981 |
| 2022-07-07 | 2,936 | 3,110 | 2,876 | 2,885 | 553,700 | 2,885 |
| 2022-07-06 | 2,943 | 2,976 | 2,852 | 2,957 | 504,800 | 2,957 |
| 2022-07-05 | 2,720 | 2,918 | 2,708 | 2,843 | 557,400 | 2,843 |
| 2022-07-04 | 2,690 | 2,726 | 2,613 | 2,683 | 201,200 | 2,683 |
| 2022-07-01 | 2,625 | 2,738 | 2,625 | 2,640 | 171,400 | 2,640 |
| 2022-06-30 | 2,700 | 2,729 | 2,621 | 2,675 | 198,100 | 2,675 |
| 2022-06-29 | 2,659 | 2,703 | 2,628 | 2,700 | 257,100 | 2,700 |
| 2022-06-28 | 2,698 | 2,750 | 2,677 | 2,743 | 298,700 | 2,743 |
| 2022-06-27 | 2,698 | 2,769 | 2,631 | 2,760 | 348,800 | 2,760 |
| 2022-06-24 | 2,436 | 2,667 | 2,389 | 2,660 | 522,900 | 2,660 |
| 2022-06-23 | 2,315 | 2,399 | 2,315 | 2,355 | 126,800 | 2,355 |
| 2022-06-22 | 2,400 | 2,432 | 2,330 | 2,334 | 162,900 | 2,334 |
| 2022-06-21 | 2,339 | 2,429 | 2,310 | 2,400 | 198,100 | 2,400 |
| 2022-06-20 | 2,400 | 2,400 | 2,269 | 2,280 | 229,700 | 2,280 |
| 2022-06-17 | 2,320 | 2,369 | 2,282 | 2,334 | 390,100 | 2,334 |
| 2022-06-16 | 2,549 | 2,550 | 2,340 | 2,344 | 321,900 | 2,344 |
| 2022-06-15 | 2,412 | 2,488 | 2,379 | 2,476 | 263,600 | 2,476 |
| 2022-06-14 | 2,369 | 2,519 | 2,336 | 2,489 | 403,300 | 2,489 |
| 2022-06-13 | 2,505 | 2,551 | 2,431 | 2,435 | 366,500 | 2,435 |
| 2022-06-10 | 2,650 | 2,672 | 2,516 | 2,583 | 424,600 | 2,583 |
| 2022-06-09 | 2,638 | 2,732 | 2,623 | 2,675 | 340,600 | 2,675 |
| 2022-06-08 | 2,687 | 2,722 | 2,634 | 2,643 | 225,300 | 2,643 |
| 2022-06-07 | 2,747 | 2,758 | 2,639 | 2,658 | 292,200 | 2,658 |
| 2022-06-06 | 2,631 | 2,798 | 2,619 | 2,774 | 309,600 | 2,774 |
| 2022-06-03 | 2,669 | 2,716 | 2,638 | 2,674 | 224,600 | 2,674 |
| 2022-06-02 | 2,647 | 2,670 | 2,565 | 2,589 | 356,100 | 2,589 |
| 2022-06-01 | 2,658 | 2,721 | 2,628 | 2,718 | 233,500 | 2,718 |
| 2022-05-31 | 2,712 | 2,723 | 2,662 | 2,697 | 290,100 | 2,697 |
| 2022-05-30 | 2,715 | 2,779 | 2,690 | 2,730 | 272,800 | 2,730 |
| 2022-05-27 | 2,711 | 2,711 | 2,590 | 2,630 | 248,500 | 2,630 |
| 2022-05-26 | 2,630 | 2,703 | 2,605 | 2,632 | 295,700 | 2,632 |
| 2022-05-25 | 2,653 | 2,663 | 2,607 | 2,634 | 226,200 | 2,634 |
| 2022-05-24 | 2,698 | 2,779 | 2,675 | 2,683 | 351,000 | 2,683 |
| 2022-05-23 | 2,638 | 2,753 | 2,630 | 2,748 | 325,200 | 2,748 |
| 2022-05-20 | 2,497 | 2,610 | 2,471 | 2,610 | 349,400 | 2,610 |
| 2022-05-19 | 2,390 | 2,467 | 2,381 | 2,447 | 336,300 | 2,447 |
| 2022-05-18 | 2,500 | 2,562 | 2,465 | 2,537 | 291,100 | 2,537 |
| 2022-05-17 | 2,428 | 2,516 | 2,422 | 2,462 | 330,600 | 2,462 |
| 2022-05-16 | 2,336 | 2,510 | 2,336 | 2,477 | 601,400 | 2,477 |
| 2022-05-13 | 2,133 | 2,253 | 2,133 | 2,225 | 483,500 | 2,225 |
| 2022-05-12 | 2,142 | 2,200 | 2,086 | 2,100 | 437,500 | 2,100 |
| 2022-05-11 | 2,292 | 2,360 | 2,226 | 2,277 | 350,300 | 2,277 |
| 2022-05-10 | 2,283 | 2,337 | 2,217 | 2,318 | 476,200 | 2,318 |
| 2022-05-09 | 2,328 | 2,405 | 2,301 | 2,323 | 492,500 | 2,323 |
| 2022-05-06 | 2,410 | 2,427 | 2,281 | 2,378 | 504,700 | 2,378 |
| 2022-05-02 | 2,414 | 2,493 | 2,405 | 2,460 | 230,800 | 2,460 |
| 2022-04-28 | 2,444 | 2,462 | 2,392 | 2,440 | 269,600 | 2,440 |
| 2022-04-27 | 2,464 | 2,481 | 2,377 | 2,476 | 388,700 | 2,476 |
| 2022-04-26 | 2,601 | 2,633 | 2,510 | 2,564 | 300,000 | 2,564 |
| 2022-04-25 | 2,351 | 2,490 | 2,340 | 2,472 | 375,400 | 2,472 |
| 2022-04-22 | 2,513 | 2,542 | 2,389 | 2,451 | 455,200 | 2,451 |
| 2022-04-21 | 2,614 | 2,660 | 2,583 | 2,605 | 398,500 | 2,605 |
| 2022-04-20 | 2,799 | 2,820 | 2,660 | 2,680 | 320,100 | 2,680 |
| 2022-04-19 | 2,765 | 2,808 | 2,741 | 2,749 | 260,900 | 2,749 |
| 2022-04-18 | 2,741 | 2,849 | 2,735 | 2,815 | 238,200 | 2,815 |
| 2022-04-15 | 2,762 | 2,810 | 2,715 | 2,791 | 269,200 | 2,791 |
| 2022-04-14 | 2,960 | 2,993 | 2,787 | 2,842 | 691,100 | 2,842 |
| 2022-04-13 | 2,666 | 2,980 | 2,630 | 2,921 | 587,300 | 2,921 |
| 2022-04-12 | 2,661 | 2,688 | 2,573 | 2,616 | 474,900 | 2,616 |
| 2022-04-11 | 2,782 | 2,814 | 2,604 | 2,711 | 565,300 | 2,711 |
| 2022-04-08 | 2,819 | 2,867 | 2,735 | 2,800 | 395,300 | 2,800 |
| 2022-04-07 | 2,860 | 2,892 | 2,760 | 2,779 | 554,500 | 2,779 |
| 2022-04-06 | 2,900 | 2,957 | 2,820 | 2,930 | 876,800 | 2,930 |
| 2022-04-05 | 2,932 | 3,010 | 2,851 | 3,005 | 1,277,400 | 3,005 |
| 2022-04-04 | 2,719 | 2,841 | 2,660 | 2,832 | 886,700 | 2,832 |
| 2022-04-01 | 2,572 | 2,676 | 2,538 | 2,619 | 704,100 | 2,619 |
| 2022-03-31 | 2,490 | 2,665 | 2,476 | 2,584 | 727,100 | 2,584 |
| 2022-03-30 | 2,387 | 2,635 | 2,367 | 2,536 | 918,900 | 2,536 |
| 2022-03-29 | 2,286 | 2,340 | 2,260 | 2,299 | 297,000 | 2,299 |
| 2022-03-28 | 2,250 | 2,263 | 2,147 | 2,186 | 335,200 | 2,186 |
| 2022-03-25 | 2,337 | 2,358 | 2,250 | 2,294 | 273,700 | 2,294 |
| 2022-03-24 | 2,170 | 2,329 | 2,156 | 2,314 | 435,800 | 2,314 |
| 2022-03-23 | 2,197 | 2,242 | 2,160 | 2,216 | 351,400 | 2,216 |
| 2022-03-22 | 2,136 | 2,178 | 2,083 | 2,108 | 364,400 | 2,108 |
| 2022-03-18 | 2,004 | 2,132 | 2,001 | 2,115 | 425,800 | 2,115 |
| 2022-03-17 | 1,988 | 2,065 | 1,970 | 2,021 | 652,800 | 2,021 |
| 2022-03-16 | 1,917 | 1,937 | 1,800 | 1,877 | 527,700 | 1,877 |
| 2022-03-15 | 1,804 | 1,906 | 1,726 | 1,862 | 753,000 | 1,862 |
| 2022-03-14 | 1,902 | 1,945 | 1,833 | 1,854 | 444,600 | 1,854 |
| 2022-03-11 | 1,990 | 2,028 | 1,880 | 1,900 | 658,500 | 1,900 |
| 2022-03-10 | 2,120 | 2,133 | 2,009 | 2,039 | 391,300 | 2,039 |
| 2022-03-09 | 2,116 | 2,144 | 1,947 | 1,980 | 586,300 | 1,980 |
| 2022-03-08 | 2,125 | 2,245 | 2,086 | 2,095 | 550,800 | 2,095 |
| 2022-03-07 | 2,122 | 2,175 | 2,101 | 2,131 | 414,200 | 2,131 |
| 2022-03-04 | 2,298 | 2,372 | 2,183 | 2,254 | 719,400 | 2,254 |
| 2022-03-03 | 2,377 | 2,434 | 2,287 | 2,344 | 733,100 | 2,344 |
| 2022-03-02 | 2,322 | 2,420 | 2,256 | 2,317 | 743,800 | 2,317 |
| 2022-03-01 | 2,261 | 2,398 | 2,229 | 2,363 | 1,176,000 | 2,363 |
| 2022-02-28 | 2,022 | 2,229 | 2,002 | 2,217 | 1,035,700 | 2,217 |
| 2022-02-25 | 1,948 | 2,054 | 1,921 | 2,046 | 1,292,900 | 2,046 |
| 2022-02-24 | 1,895 | 1,927 | 1,778 | 1,800 | 649,600 | 1,800 |
| 2022-02-22 | 1,893 | 1,984 | 1,882 | 1,919 | 538,500 | 1,919 |
| 2022-02-21 | 1,953 | 1,966 | 1,852 | 1,963 | 756,500 | 1,963 |
| 2022-02-18 | 1,940 | 2,024 | 1,894 | 2,014 | 748,400 | 2,014 |
| 2022-02-17 | 1,918 | 2,071 | 1,875 | 1,990 | 1,106,000 | 1,990 |
| 2022-02-16 | 2,100 | 2,144 | 1,866 | 1,918 | 1,185,900 | 1,918 |
| 2022-02-15 | 1,914 | 2,083 | 1,808 | 1,987 | 1,354,900 | 1,987 |
| 2022-02-14 | 2,005 | 2,018 | 1,896 | 1,901 | 858,700 | 1,901 |
| 2022-02-10 | 2,073 | 2,131 | 2,042 | 2,057 | 485,800 | 2,057 |
| 2022-02-09 | 1,945 | 1,997 | 1,923 | 1,983 | 442,600 | 1,983 |
| 2022-02-08 | 1,928 | 1,960 | 1,864 | 1,891 | 362,300 | 1,891 |
| 2022-02-07 | 2,046 | 2,100 | 1,912 | 1,925 | 526,200 | 1,925 |
| 2022-02-04 | 1,918 | 2,028 | 1,900 | 2,018 | 440,500 | 2,018 |
| 2022-02-03 | 2,061 | 2,088 | 1,934 | 1,941 | 903,400 | 1,941 |
| 2022-02-02 | 2,067 | 2,188 | 2,034 | 2,172 | 773,200 | 2,172 |
| 2022-02-01 | 2,033 | 2,158 | 1,993 | 2,051 | 1,244,700 | 2,051 |
| 2022-01-31 | 1,882 | 1,982 | 1,875 | 1,953 | 684,800 | 1,953 |
| 2022-01-28 | 1,827 | 1,878 | 1,777 | 1,842 | 700,200 | 1,842 |
| 2022-01-27 | 1,936 | 1,964 | 1,777 | 1,804 | 878,200 | 1,804 |
| 2022-01-26 | 1,942 | 1,993 | 1,900 | 1,965 | 533,100 | 1,965 |
| 2022-01-25 | 2,114 | 2,180 | 1,951 | 1,968 | 630,200 | 1,968 |
| 2022-01-24 | 2,119 | 2,121 | 1,970 | 2,085 | 888,500 | 2,085 |
| 2022-01-21 | 2,182 | 2,200 | 2,125 | 2,165 | 455,200 | 2,165 |
| 2022-01-20 | 2,168 | 2,345 | 2,166 | 2,285 | 683,900 | 2,285 |
| 2022-01-19 | 2,229 | 2,356 | 2,176 | 2,176 | 642,400 | 2,176 |
| 2022-01-18 | 2,153 | 2,287 | 2,153 | 2,256 | 421,000 | 2,256 |
| 2022-01-17 | 2,191 | 2,241 | 2,101 | 2,187 | 434,500 | 2,187 |
| 2022-01-14 | 2,161 | 2,250 | 2,053 | 2,232 | 750,100 | 2,232 |
| 2022-01-13 | 2,349 | 2,385 | 2,231 | 2,240 | 916,600 | 2,240 |
| 2022-01-12 | 2,214 | 2,480 | 2,214 | 2,416 | 1,118,000 | 2,416 |
| 2022-01-11 | 2,058 | 2,222 | 2,038 | 2,188 | 738,500 | 2,188 |
| 2022-01-07 | 2,047 | 2,080 | 1,996 | 2,060 | 457,300 | 2,060 |
| 2022-01-06 | 2,053 | 2,114 | 2,022 | 2,028 | 621,400 | 2,028 |
| 2022-01-05 | 2,344 | 2,347 | 2,148 | 2,151 | 451,900 | 2,151 |
| 2022-01-04 | 2,422 | 2,425 | 2,352 | 2,360 | 219,500 | 2,360 |
分割・併合履歴 ： なし
