4485 (株)JTOWER 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 | 6,300 | 6,390 | 6,070 | 6,080 | 307,100 | 6,080 |
| 2022-12-29 | 6,040 | 6,230 | 6,040 | 6,210 | 247,900 | 6,210 |
| 2022-12-28 | 6,380 | 6,390 | 6,120 | 6,130 | 329,800 | 6,130 |
| 2022-12-27 | 6,290 | 6,520 | 6,270 | 6,470 | 318,600 | 6,470 |
| 2022-12-26 | 6,100 | 6,300 | 6,090 | 6,200 | 171,300 | 6,200 |
| 2022-12-23 | 6,150 | 6,230 | 6,000 | 6,200 | 298,200 | 6,200 |
| 2022-12-22 | 6,490 | 6,490 | 6,180 | 6,180 | 312,500 | 6,180 |
| 2022-12-21 | 6,420 | 6,570 | 6,350 | 6,430 | 314,500 | 6,430 |
| 2022-12-20 | 6,650 | 6,920 | 6,380 | 6,500 | 522,800 | 6,500 |
| 2022-12-19 | 6,620 | 6,820 | 6,580 | 6,740 | 200,200 | 6,740 |
| 2022-12-16 | 6,730 | 6,780 | 6,650 | 6,740 | 259,100 | 6,740 |
| 2022-12-15 | 6,990 | 7,000 | 6,840 | 6,930 | 238,900 | 6,930 |
| 2022-12-14 | 7,050 | 7,070 | 6,980 | 7,030 | 140,600 | 7,030 |
| 2022-12-13 | 7,090 | 7,130 | 6,910 | 6,970 | 145,300 | 6,970 |
| 2022-12-12 | 6,850 | 7,110 | 6,790 | 7,030 | 166,900 | 7,030 |
| 2022-12-09 | 7,100 | 7,120 | 6,940 | 7,000 | 189,600 | 7,000 |
| 2022-12-08 | 6,890 | 6,980 | 6,740 | 6,920 | 267,200 | 6,920 |
| 2022-12-07 | 6,940 | 7,070 | 6,930 | 7,000 | 165,700 | 7,000 |
| 2022-12-06 | 7,220 | 7,240 | 6,950 | 7,090 | 273,300 | 7,090 |
| 2022-12-05 | 7,250 | 7,300 | 7,060 | 7,160 | 344,900 | 7,160 |
| 2022-12-02 | 7,550 | 7,610 | 7,330 | 7,330 | 643,900 | 7,330 |
| 2022-12-01 | 7,100 | 7,600 | 7,100 | 7,570 | 1,446,600 | 7,570 |
| 2022-11-30 | 6,800 | 6,840 | 6,570 | 6,630 | 267,600 | 6,630 |
| 2022-11-29 | 6,750 | 6,990 | 6,700 | 6,860 | 245,900 | 6,860 |
| 2022-11-28 | 6,890 | 6,990 | 6,780 | 6,810 | 214,000 | 6,810 |
| 2022-11-25 | 7,180 | 7,310 | 6,970 | 6,990 | 404,500 | 6,990 |
| 2022-11-24 | 6,620 | 7,230 | 6,610 | 7,140 | 793,100 | 7,140 |
| 2022-11-22 | 6,210 | 6,490 | 6,170 | 6,440 | 233,200 | 6,440 |
| 2022-11-21 | 6,300 | 6,310 | 6,200 | 6,250 | 261,700 | 6,250 |
| 2022-11-18 | 6,600 | 6,600 | 6,350 | 6,390 | 348,700 | 6,390 |
| 2022-11-17 | 6,850 | 6,910 | 6,640 | 6,700 | 241,000 | 6,700 |
| 2022-11-16 | 6,810 | 7,060 | 6,790 | 6,850 | 579,800 | 6,850 |
| 2022-11-15 | 6,800 | 6,860 | 6,600 | 6,670 | 475,000 | 6,670 |
| 2022-11-14 | 7,330 | 7,470 | 7,050 | 7,050 | 651,900 | 7,050 |
| 2022-11-11 | 6,790 | 7,430 | 6,750 | 7,260 | 1,354,100 | 7,260 |
| 2022-11-10 | 6,270 | 6,830 | 6,270 | 6,430 | 1,126,900 | 6,430 |
| 2022-11-09 | 6,060 | 6,180 | 5,990 | 6,000 | 212,000 | 6,000 |
| 2022-11-08 | 6,060 | 6,150 | 6,020 | 6,080 | 204,200 | 6,080 |
| 2022-11-07 | 5,900 | 6,060 | 5,840 | 6,060 | 169,700 | 6,060 |
| 2022-11-04 | 5,910 | 6,100 | 5,890 | 6,070 | 151,500 | 6,070 |
| 2022-11-02 | 6,030 | 6,060 | 5,900 | 6,040 | 220,200 | 6,040 |
| 2022-11-01 | 5,990 | 6,160 | 5,970 | 6,160 | 193,600 | 6,160 |
| 2022-10-31 | 6,120 | 6,140 | 5,990 | 6,050 | 205,000 | 6,050 |
| 2022-10-28 | 5,900 | 6,040 | 5,820 | 6,020 | 228,200 | 6,020 |
| 2022-10-27 | 6,150 | 6,180 | 5,980 | 6,000 | 253,100 | 6,000 |
| 2022-10-26 | 6,340 | 6,440 | 6,220 | 6,250 | 325,500 | 6,250 |
| 2022-10-25 | 5,940 | 6,190 | 5,880 | 6,140 | 344,400 | 6,140 |
| 2022-10-24 | 5,850 | 5,970 | 5,770 | 5,970 | 327,400 | 5,970 |
| 2022-10-21 | 5,800 | 5,820 | 5,540 | 5,710 | 377,000 | 5,710 |
| 2022-10-20 | 5,860 | 5,870 | 5,720 | 5,820 | 471,200 | 5,820 |
| 2022-10-19 | 6,120 | 6,200 | 6,000 | 6,000 | 331,000 | 6,000 |
| 2022-10-18 | 6,150 | 6,240 | 5,970 | 6,220 | 383,900 | 6,220 |
| 2022-10-17 | 6,140 | 6,200 | 5,980 | 6,010 | 244,100 | 6,010 |
| 2022-10-14 | 6,300 | 6,440 | 6,190 | 6,210 | 307,100 | 6,210 |
| 2022-10-13 | 6,350 | 6,350 | 6,080 | 6,110 | 294,900 | 6,110 |
| 2022-10-12 | 6,640 | 6,680 | 6,320 | 6,370 | 281,100 | 6,370 |
| 2022-10-11 | 6,580 | 6,750 | 6,530 | 6,660 | 177,200 | 6,660 |
| 2022-10-07 | 6,930 | 7,020 | 6,670 | 6,670 | 374,300 | 6,670 |
| 2022-10-06 | 6,800 | 7,090 | 6,780 | 7,080 | 247,800 | 7,080 |
| 2022-10-05 | 6,950 | 7,060 | 6,680 | 6,820 | 280,800 | 6,820 |
| 2022-10-04 | 6,930 | 6,980 | 6,730 | 6,920 | 344,600 | 6,920 |
| 2022-10-03 | 6,540 | 6,850 | 6,460 | 6,730 | 261,000 | 6,730 |
| 2022-09-30 | 6,800 | 6,800 | 6,510 | 6,540 | 268,400 | 6,540 |
| 2022-09-29 | 6,840 | 7,040 | 6,770 | 6,940 | 260,200 | 6,940 |
| 2022-09-28 | 6,720 | 6,800 | 6,510 | 6,640 | 227,800 | 6,640 |
| 2022-09-27 | 6,900 | 6,940 | 6,750 | 6,750 | 141,900 | 6,750 |
| 2022-09-26 | 6,700 | 6,970 | 6,700 | 6,820 | 267,100 | 6,820 |
| 2022-09-22 | 6,790 | 6,880 | 6,630 | 6,810 | 319,400 | 6,810 |
| 2022-09-21 | 7,280 | 7,290 | 6,910 | 6,910 | 341,500 | 6,910 |
| 2022-09-20 | 7,340 | 7,460 | 7,200 | 7,370 | 163,000 | 7,370 |
| 2022-09-16 | 7,360 | 7,510 | 7,280 | 7,350 | 169,000 | 7,350 |
| 2022-09-15 | 7,480 | 7,520 | 7,340 | 7,400 | 141,700 | 7,400 |
| 2022-09-14 | 7,400 | 7,620 | 7,370 | 7,500 | 226,600 | 7,500 |
| 2022-09-13 | 7,900 | 7,980 | 7,620 | 7,680 | 212,400 | 7,680 |
| 2022-09-12 | 7,990 | 8,030 | 7,790 | 7,910 | 259,700 | 7,910 |
| 2022-09-09 | 7,650 | 7,950 | 7,650 | 7,860 | 357,900 | 7,860 |
| 2022-09-08 | 7,490 | 7,650 | 7,440 | 7,550 | 278,500 | 7,550 |
| 2022-09-07 | 7,220 | 7,320 | 7,100 | 7,250 | 201,200 | 7,250 |
| 2022-09-06 | 7,400 | 7,460 | 7,190 | 7,240 | 207,400 | 7,240 |
| 2022-09-05 | 7,190 | 7,430 | 7,160 | 7,340 | 156,900 | 7,340 |
| 2022-09-02 | 7,420 | 7,490 | 7,140 | 7,300 | 307,500 | 7,300 |
| 2022-09-01 | 7,700 | 7,750 | 7,530 | 7,530 | 201,400 | 7,530 |
| 2022-08-31 | 8,000 | 8,000 | 7,590 | 7,700 | 367,100 | 7,700 |
| 2022-08-30 | 7,510 | 8,000 | 7,480 | 7,930 | 421,800 | 7,930 |
| 2022-08-29 | 7,320 | 7,640 | 7,320 | 7,510 | 292,100 | 7,510 |
| 2022-08-26 | 7,880 | 7,880 | 7,590 | 7,620 | 285,000 | 7,620 |
| 2022-08-25 | 7,940 | 7,990 | 7,700 | 7,740 | 180,300 | 7,740 |
| 2022-08-24 | 8,090 | 8,130 | 7,850 | 7,870 | 201,300 | 7,870 |
| 2022-08-23 | 8,090 | 8,220 | 8,050 | 8,080 | 211,400 | 8,080 |
| 2022-08-22 | 8,160 | 8,310 | 8,050 | 8,100 | 352,500 | 8,100 |
| 2022-08-19 | 8,520 | 8,670 | 8,180 | 8,280 | 422,500 | 8,280 |
| 2022-08-18 | 8,470 | 8,720 | 8,310 | 8,570 | 445,300 | 8,570 |
| 2022-08-17 | 8,690 | 8,720 | 8,480 | 8,620 | 415,000 | 8,620 |
| 2022-08-16 | 8,690 | 8,970 | 8,560 | 8,660 | 763,500 | 8,660 |
| 2022-08-15 | 8,470 | 8,690 | 8,330 | 8,660 | 789,500 | 8,660 |
| 2022-08-12 | 7,910 | 8,510 | 7,830 | 8,410 | 1,580,700 | 8,410 |
| 2022-08-10 | 7,370 | 7,810 | 7,290 | 7,780 | 1,191,900 | 7,780 |
| 2022-08-09 | 7,050 | 7,490 | 6,680 | 7,480 | 1,697,400 | 7,480 |
| 2022-08-08 | 6,830 | 6,930 | 6,740 | 6,790 | 408,000 | 6,790 |
| 2022-08-05 | 6,950 | 6,950 | 6,750 | 6,840 | 351,500 | 6,840 |
| 2022-08-04 | 6,920 | 7,050 | 6,890 | 6,980 | 446,000 | 6,980 |
| 2022-08-03 | 6,830 | 6,860 | 6,670 | 6,790 | 318,700 | 6,790 |
| 2022-08-02 | 6,820 | 6,970 | 6,630 | 6,730 | 614,900 | 6,730 |
| 2022-08-01 | 6,590 | 6,990 | 6,490 | 6,920 | 671,000 | 6,920 |
| 2022-07-29 | 6,320 | 6,580 | 6,290 | 6,560 | 481,500 | 6,560 |
| 2022-07-28 | 6,290 | 6,370 | 6,060 | 6,250 | 534,300 | 6,250 |
| 2022-07-27 | 6,110 | 6,180 | 6,050 | 6,140 | 290,800 | 6,140 |
| 2022-07-26 | 6,060 | 6,200 | 6,030 | 6,200 | 259,100 | 6,200 |
| 2022-07-25 | 6,340 | 6,340 | 6,120 | 6,160 | 438,600 | 6,160 |
| 2022-07-22 | 6,540 | 6,580 | 6,410 | 6,470 | 219,100 | 6,470 |
| 2022-07-21 | 6,160 | 6,520 | 6,160 | 6,470 | 492,700 | 6,470 |
| 2022-07-20 | 6,380 | 6,390 | 6,110 | 6,170 | 469,500 | 6,170 |
| 2022-07-19 | 6,390 | 6,470 | 6,230 | 6,230 | 486,100 | 6,230 |
| 2022-07-15 | 6,490 | 6,590 | 6,330 | 6,490 | 453,300 | 6,490 |
| 2022-07-14 | 6,360 | 6,550 | 6,210 | 6,400 | 604,300 | 6,400 |
| 2022-07-13 | 6,410 | 6,480 | 6,300 | 6,400 | 448,900 | 6,400 |
| 2022-07-12 | 6,660 | 6,660 | 6,300 | 6,350 | 676,500 | 6,350 |
| 2022-07-11 | 7,030 | 7,090 | 6,750 | 6,760 | 560,800 | 6,760 |
| 2022-07-08 | 6,850 | 7,070 | 6,770 | 6,930 | 979,100 | 6,930 |
| 2022-07-07 | 7,000 | 7,100 | 6,710 | 6,740 | 670,600 | 6,740 |
| 2022-07-06 | 7,030 | 7,120 | 6,700 | 6,970 | 902,800 | 6,970 |
| 2022-07-05 | 6,730 | 7,040 | 6,710 | 6,930 | 984,100 | 6,930 |
| 2022-07-04 | 6,520 | 6,740 | 6,420 | 6,740 | 742,700 | 6,740 |
| 2022-07-01 | 6,670 | 6,850 | 6,370 | 6,430 | 1,003,700 | 6,430 |
| 2022-06-30 | 6,540 | 6,770 | 6,390 | 6,700 | 1,039,400 | 6,700 |
| 2022-06-29 | 6,270 | 6,540 | 6,010 | 6,540 | 1,021,300 | 6,540 |
| 2022-06-28 | 6,230 | 6,410 | 6,160 | 6,400 | 486,100 | 6,400 |
| 2022-06-27 | 6,250 | 6,420 | 6,080 | 6,330 | 693,400 | 6,330 |
| 2022-06-24 | 5,770 | 6,290 | 5,760 | 6,230 | 978,600 | 6,230 |
| 2022-06-23 | 5,600 | 5,780 | 5,550 | 5,630 | 662,900 | 5,630 |
| 2022-06-22 | 5,880 | 5,990 | 5,480 | 5,560 | 747,500 | 5,560 |
| 2022-06-21 | 5,600 | 5,980 | 5,560 | 5,980 | 614,700 | 5,980 |
| 2022-06-20 | 5,570 | 5,600 | 5,370 | 5,590 | 430,800 | 5,590 |
| 2022-06-17 | 5,260 | 5,530 | 5,240 | 5,470 | 588,200 | 5,470 |
| 2022-06-16 | 5,860 | 5,860 | 5,340 | 5,360 | 672,800 | 5,360 |
| 2022-06-15 | 5,420 | 5,600 | 5,370 | 5,570 | 670,100 | 5,570 |
| 2022-06-14 | 5,160 | 5,480 | 5,150 | 5,450 | 728,900 | 5,450 |
| 2022-06-13 | 5,380 | 5,490 | 5,310 | 5,320 | 504,700 | 5,320 |
| 2022-06-10 | 5,540 | 5,730 | 5,450 | 5,580 | 561,400 | 5,580 |
| 2022-06-09 | 5,390 | 5,710 | 5,350 | 5,640 | 860,400 | 5,640 |
| 2022-06-08 | 5,510 | 5,540 | 5,350 | 5,410 | 590,600 | 5,410 |
| 2022-06-07 | 5,730 | 5,730 | 5,460 | 5,500 | 692,000 | 5,500 |
| 2022-06-06 | 5,710 | 5,860 | 5,670 | 5,800 | 379,400 | 5,800 |
| 2022-06-03 | 5,900 | 5,940 | 5,710 | 5,810 | 594,600 | 5,810 |
| 2022-06-02 | 5,940 | 5,940 | 5,720 | 5,770 | 655,400 | 5,770 |
| 2022-06-01 | 6,230 | 6,340 | 6,070 | 6,100 | 629,000 | 6,100 |
| 2022-05-31 | 6,190 | 6,330 | 6,100 | 6,190 | 970,300 | 6,190 |
| 2022-05-30 | 5,800 | 6,350 | 5,760 | 6,290 | 1,629,400 | 6,290 |
| 2022-05-27 | 6,090 | 6,120 | 5,640 | 5,670 | 799,500 | 5,670 |
| 2022-05-26 | 5,770 | 6,140 | 5,730 | 5,890 | 1,052,500 | 5,890 |
| 2022-05-25 | 6,350 | 6,370 | 5,780 | 5,860 | 1,251,300 | 5,860 |
| 2022-05-24 | 6,580 | 6,630 | 6,210 | 6,260 | 1,041,100 | 6,260 |
| 2022-05-23 | 6,090 | 6,770 | 6,040 | 6,740 | 1,370,200 | 6,740 |
| 2022-05-20 | 6,000 | 6,020 | 5,710 | 6,020 | 737,900 | 6,020 |
| 2022-05-19 | 5,900 | 6,170 | 5,900 | 6,000 | 726,500 | 6,000 |
| 2022-05-18 | 6,050 | 6,180 | 5,970 | 6,060 | 515,400 | 6,060 |
| 2022-05-17 | 6,140 | 6,250 | 5,910 | 5,920 | 619,500 | 5,920 |
| 2022-05-16 | 6,370 | 6,560 | 6,220 | 6,260 | 1,140,500 | 6,260 |
| 2022-05-13 | 5,350 | 6,270 | 5,330 | 6,170 | 2,497,400 | 6,170 |
| 2022-05-12 | 5,830 | 5,870 | 5,590 | 5,650 | 900,000 | 5,650 |
| 2022-05-11 | 5,750 | 6,150 | 5,740 | 6,060 | 790,400 | 6,060 |
| 2022-05-10 | 5,640 | 5,870 | 5,530 | 5,840 | 935,600 | 5,840 |
| 2022-05-09 | 5,950 | 6,040 | 5,720 | 5,740 | 586,000 | 5,740 |
| 2022-05-06 | 6,170 | 6,180 | 5,860 | 6,050 | 724,300 | 6,050 |
| 2022-05-02 | 6,160 | 6,340 | 6,070 | 6,210 | 523,600 | 6,210 |
| 2022-04-28 | 6,160 | 6,260 | 6,070 | 6,190 | 679,900 | 6,190 |
| 2022-04-27 | 6,020 | 6,280 | 5,850 | 6,260 | 1,091,900 | 6,260 |
| 2022-04-26 | 5,930 | 6,220 | 5,850 | 6,210 | 1,107,100 | 6,210 |
| 2022-04-25 | 5,760 | 6,080 | 5,630 | 5,820 | 1,388,500 | 5,820 |
| 2022-04-22 | 5,960 | 6,080 | 5,750 | 5,930 | 1,242,600 | 5,930 |
| 2022-04-21 | 6,030 | 6,270 | 5,950 | 6,160 | 1,194,700 | 6,160 |
| 2022-04-20 | 6,820 | 6,850 | 6,220 | 6,260 | 1,008,000 | 6,260 |
| 2022-04-19 | 6,990 | 7,070 | 6,680 | 6,720 | 700,100 | 6,720 |
| 2022-04-18 | 7,100 | 7,230 | 6,850 | 6,900 | 456,000 | 6,900 |
| 2022-04-15 | 7,150 | 7,300 | 7,040 | 7,150 | 538,400 | 7,150 |
| 2022-04-14 | 7,730 | 7,790 | 7,310 | 7,450 | 874,600 | 7,450 |
| 2022-04-13 | 6,940 | 7,420 | 6,880 | 7,350 | 868,300 | 7,350 |
| 2022-04-12 | 7,020 | 7,220 | 6,750 | 6,890 | 613,500 | 6,890 |
| 2022-04-11 | 7,100 | 7,350 | 6,960 | 7,060 | 741,100 | 7,060 |
| 2022-04-08 | 7,290 | 7,460 | 7,030 | 7,070 | 1,313,300 | 7,070 |
| 2022-04-07 | 7,900 | 8,050 | 7,000 | 7,000 | 3,542,000 | 7,000 |
| 2022-04-06 | 7,430 | 7,870 | 7,380 | 7,770 | 3,796,600 | 7,770 |
| 2022-04-05 | 7,420 | 7,670 | 7,140 | 7,510 | 3,099,300 | 7,510 |
| 2022-04-04 | 7,130 | 7,460 | 6,910 | 7,270 | 3,170,500 | 7,270 |
| 2022-04-01 | 7,250 | 7,960 | 6,910 | 7,190 | 7,230,600 | 7,190 |
| 2022-03-31 | 7,270 | 7,460 | 6,810 | 7,240 | 5,307,400 | 7,240 |
| 2022-03-30 | 7,480 | 7,800 | 6,440 | 7,570 | 11,393,900 | 7,570 |
| 2022-03-29 | 6,030 | 6,030 | 6,030 | 6,030 | 28,700 | 6,030 |
| 2022-03-28 | 5,030 | 5,030 | 5,030 | 5,030 | 49,100 | 5,030 |
| 2022-03-25 | 4,435 | 4,515 | 4,190 | 4,330 | 1,201,600 | 4,330 |
| 2022-03-24 | 4,140 | 4,400 | 4,080 | 4,375 | 1,391,300 | 4,375 |
| 2022-03-23 | 4,095 | 4,410 | 4,045 | 4,280 | 1,737,500 | 4,280 |
| 2022-03-22 | 4,300 | 4,300 | 3,915 | 3,960 | 1,471,200 | 3,960 |
| 2022-03-18 | 3,905 | 4,260 | 3,860 | 4,240 | 1,438,700 | 4,240 |
| 2022-03-17 | 3,800 | 4,050 | 3,740 | 3,965 | 1,534,500 | 3,965 |
| 2022-03-16 | 3,575 | 3,655 | 3,405 | 3,610 | 1,219,500 | 3,610 |
| 2022-03-15 | 3,265 | 3,410 | 3,190 | 3,365 | 992,900 | 3,365 |
| 2022-03-14 | 3,290 | 3,480 | 3,230 | 3,335 | 1,249,100 | 3,335 |
| 2022-03-11 | 3,585 | 3,585 | 3,250 | 3,270 | 1,225,400 | 3,270 |
| 2022-03-10 | 3,735 | 3,755 | 3,605 | 3,655 | 981,700 | 3,655 |
| 2022-03-09 | 3,855 | 3,930 | 3,560 | 3,560 | 1,209,500 | 3,560 |
| 2022-03-08 | 3,745 | 4,000 | 3,690 | 3,785 | 1,480,500 | 3,785 |
| 2022-03-07 | 3,765 | 3,865 | 3,690 | 3,775 | 810,500 | 3,775 |
| 2022-03-04 | 3,935 | 4,000 | 3,865 | 3,960 | 971,600 | 3,960 |
| 2022-03-03 | 4,480 | 4,500 | 4,150 | 4,215 | 1,134,800 | 4,215 |
| 2022-03-02 | 4,400 | 4,470 | 4,200 | 4,325 | 1,695,500 | 4,325 |
| 2022-03-01 | 4,160 | 4,555 | 4,085 | 4,510 | 1,800,600 | 4,510 |
| 2022-02-28 | 3,840 | 4,155 | 3,730 | 4,070 | 1,597,600 | 4,070 |
| 2022-02-25 | 3,750 | 3,935 | 3,715 | 3,910 | 1,316,900 | 3,910 |
| 2022-02-24 | 3,810 | 3,825 | 3,540 | 3,585 | 1,488,000 | 3,585 |
| 2022-02-22 | 3,780 | 4,080 | 3,780 | 3,890 | 1,461,100 | 3,890 |
| 2022-02-21 | 3,855 | 3,960 | 3,755 | 3,920 | 865,900 | 3,920 |
| 2022-02-18 | 3,910 | 4,105 | 3,895 | 4,055 | 1,217,600 | 4,055 |
| 2022-02-17 | 4,250 | 4,280 | 3,985 | 4,050 | 1,136,400 | 4,050 |
| 2022-02-16 | 4,495 | 4,495 | 4,205 | 4,275 | 916,100 | 4,275 |
| 2022-02-15 | 4,510 | 4,540 | 4,245 | 4,295 | 921,500 | 4,295 |
| 2022-02-14 | 4,765 | 4,770 | 4,370 | 4,440 | 1,474,100 | 4,440 |
| 2022-02-10 | 4,800 | 5,140 | 4,800 | 4,975 | 2,183,800 | 4,975 |
| 2022-02-09 | 4,620 | 4,710 | 3,920 | 4,595 | 3,022,900 | 4,595 |
| 2022-02-08 | 4,505 | 4,830 | 4,415 | 4,560 | 1,220,300 | 4,560 |
| 2022-02-07 | 4,800 | 4,940 | 4,550 | 4,635 | 723,800 | 4,635 |
| 2022-02-04 | 4,800 | 4,965 | 4,755 | 4,870 | 601,700 | 4,870 |
| 2022-02-03 | 5,230 | 5,240 | 4,860 | 4,935 | 672,000 | 4,935 |
| 2022-02-02 | 5,300 | 5,500 | 5,190 | 5,490 | 519,900 | 5,490 |
| 2022-02-01 | 5,410 | 5,600 | 5,170 | 5,200 | 523,800 | 5,200 |
| 2022-01-31 | 5,300 | 5,430 | 5,160 | 5,200 | 518,300 | 5,200 |
| 2022-01-28 | 5,250 | 5,290 | 4,935 | 5,170 | 707,300 | 5,170 |
| 2022-01-27 | 5,700 | 5,710 | 5,060 | 5,150 | 1,095,700 | 5,150 |
| 2022-01-26 | 5,800 | 6,020 | 5,740 | 5,800 | 652,500 | 5,800 |
| 2022-01-25 | 6,430 | 6,480 | 5,720 | 5,800 | 798,800 | 5,800 |
| 2022-01-24 | 6,330 | 6,400 | 6,030 | 6,370 | 679,600 | 6,370 |
| 2022-01-21 | 6,600 | 6,690 | 6,450 | 6,620 | 354,700 | 6,620 |
| 2022-01-20 | 6,630 | 6,930 | 6,450 | 6,840 | 482,200 | 6,840 |
| 2022-01-19 | 6,730 | 6,900 | 6,610 | 6,640 | 460,100 | 6,640 |
| 2022-01-18 | 6,810 | 7,270 | 6,630 | 6,930 | 700,000 | 6,930 |
| 2022-01-17 | 7,010 | 7,080 | 6,810 | 6,880 | 385,600 | 6,880 |
| 2022-01-14 | 7,300 | 7,370 | 7,070 | 7,130 | 456,500 | 7,130 |
| 2022-01-13 | 7,710 | 7,870 | 7,470 | 7,510 | 371,100 | 7,510 |
| 2022-01-12 | 8,000 | 8,070 | 7,820 | 7,860 | 383,700 | 7,860 |
| 2022-01-11 | 8,090 | 8,100 | 7,750 | 7,890 | 533,000 | 7,890 |
| 2022-01-07 | 8,620 | 8,650 | 8,060 | 8,300 | 484,000 | 8,300 |
| 2022-01-06 | 8,670 | 8,760 | 8,340 | 8,430 | 530,900 | 8,430 |
| 2022-01-05 | 9,160 | 9,260 | 8,880 | 8,920 | 293,700 | 8,920 |
| 2022-01-04 | 9,670 | 9,700 | 9,360 | 9,460 | 168,800 | 9,460 |
分割・併合履歴 ： なし
