4556 (株)カイノス 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 | 1,101 | 1,125 | 1,092 | 1,118 | 11,400 | 1,118 |
| 2022-12-29 | 1,104 | 1,104 | 1,084 | 1,100 | 4,200 | 1,100 |
| 2022-12-28 | 1,091 | 1,107 | 1,086 | 1,104 | 9,700 | 1,104 |
| 2022-12-27 | 1,084 | 1,091 | 1,071 | 1,091 | 5,800 | 1,091 |
| 2022-12-26 | 1,073 | 1,083 | 1,060 | 1,083 | 8,600 | 1,083 |
| 2022-12-23 | 1,065 | 1,071 | 1,053 | 1,071 | 7,700 | 1,071 |
| 2022-12-22 | 1,064 | 1,070 | 1,052 | 1,070 | 5,700 | 1,070 |
| 2022-12-21 | 1,046 | 1,067 | 1,046 | 1,065 | 9,900 | 1,065 |
| 2022-12-20 | 1,088 | 1,096 | 1,048 | 1,062 | 15,600 | 1,062 |
| 2022-12-19 | 1,097 | 1,098 | 1,085 | 1,088 | 4,200 | 1,088 |
| 2022-12-16 | 1,087 | 1,103 | 1,085 | 1,100 | 10,200 | 1,100 |
| 2022-12-15 | 1,092 | 1,095 | 1,087 | 1,092 | 5,400 | 1,092 |
| 2022-12-14 | 1,093 | 1,093 | 1,084 | 1,092 | 2,900 | 1,092 |
| 2022-12-13 | 1,106 | 1,106 | 1,081 | 1,084 | 9,200 | 1,084 |
| 2022-12-12 | 1,101 | 1,105 | 1,101 | 1,102 | 1,700 | 1,102 |
| 2022-12-09 | 1,099 | 1,102 | 1,097 | 1,101 | 4,300 | 1,101 |
| 2022-12-08 | 1,090 | 1,095 | 1,086 | 1,093 | 2,500 | 1,093 |
| 2022-12-07 | 1,076 | 1,101 | 1,072 | 1,099 | 10,000 | 1,099 |
| 2022-12-06 | 1,074 | 1,083 | 1,068 | 1,072 | 7,200 | 1,072 |
| 2022-12-05 | 1,095 | 1,095 | 1,081 | 1,081 | 14,800 | 1,081 |
| 2022-12-02 | 1,116 | 1,116 | 1,101 | 1,101 | 6,900 | 1,101 |
| 2022-12-01 | 1,124 | 1,127 | 1,115 | 1,116 | 8,200 | 1,116 |
| 2022-11-30 | 1,119 | 1,120 | 1,113 | 1,120 | 2,700 | 1,120 |
| 2022-11-29 | 1,110 | 1,116 | 1,105 | 1,116 | 3,700 | 1,116 |
| 2022-11-28 | 1,118 | 1,122 | 1,112 | 1,115 | 8,500 | 1,115 |
| 2022-11-25 | 1,146 | 1,149 | 1,117 | 1,119 | 24,500 | 1,119 |
| 2022-11-24 | 1,159 | 1,159 | 1,125 | 1,125 | 26,400 | 1,125 |
| 2022-11-22 | 1,175 | 1,175 | 1,132 | 1,139 | 22,900 | 1,139 |
| 2022-11-21 | 1,170 | 1,180 | 1,156 | 1,163 | 20,200 | 1,163 |
| 2022-11-18 | 1,152 | 1,171 | 1,143 | 1,165 | 15,100 | 1,165 |
| 2022-11-17 | 1,134 | 1,152 | 1,130 | 1,152 | 17,600 | 1,152 |
| 2022-11-16 | 1,139 | 1,141 | 1,129 | 1,136 | 7,900 | 1,136 |
| 2022-11-15 | 1,143 | 1,146 | 1,130 | 1,139 | 12,900 | 1,139 |
| 2022-11-14 | 1,101 | 1,140 | 1,101 | 1,140 | 25,500 | 1,140 |
| 2022-11-11 | 1,098 | 1,112 | 1,088 | 1,112 | 11,200 | 1,112 |
| 2022-11-10 | 1,087 | 1,099 | 1,078 | 1,086 | 15,300 | 1,086 |
| 2022-11-09 | 1,110 | 1,111 | 1,086 | 1,087 | 14,300 | 1,087 |
| 2022-11-08 | 1,125 | 1,125 | 1,102 | 1,104 | 7,200 | 1,104 |
| 2022-11-07 | 1,090 | 1,120 | 1,090 | 1,120 | 15,700 | 1,120 |
| 2022-11-04 | 1,102 | 1,102 | 1,080 | 1,081 | 11,300 | 1,081 |
| 2022-11-02 | 1,115 | 1,115 | 1,103 | 1,103 | 3,200 | 1,103 |
| 2022-11-01 | 1,120 | 1,120 | 1,101 | 1,115 | 11,200 | 1,115 |
| 2022-10-31 | 1,148 | 1,148 | 1,120 | 1,123 | 15,400 | 1,123 |
| 2022-10-28 | 1,090 | 1,139 | 1,088 | 1,139 | 59,400 | 1,139 |
| 2022-10-27 | 1,079 | 1,097 | 1,066 | 1,083 | 15,800 | 1,083 |
| 2022-10-26 | 1,077 | 1,083 | 1,063 | 1,079 | 29,200 | 1,079 |
| 2022-10-25 | 1,105 | 1,165 | 1,065 | 1,076 | 128,800 | 1,076 |
| 2022-10-24 | 1,110 | 1,121 | 1,100 | 1,102 | 20,100 | 1,102 |
| 2022-10-21 | 1,072 | 1,106 | 1,072 | 1,104 | 17,800 | 1,104 |
| 2022-10-20 | 1,066 | 1,071 | 1,060 | 1,068 | 5,800 | 1,068 |
| 2022-10-19 | 1,061 | 1,070 | 1,057 | 1,066 | 8,600 | 1,066 |
| 2022-10-18 | 1,073 | 1,076 | 1,059 | 1,063 | 15,300 | 1,063 |
| 2022-10-17 | 1,093 | 1,093 | 1,059 | 1,073 | 13,500 | 1,073 |
| 2022-10-14 | 1,100 | 1,108 | 1,062 | 1,081 | 75,000 | 1,081 |
| 2022-10-13 | 1,032 | 1,163 | 1,031 | 1,055 | 325,300 | 1,055 |
| 2022-10-12 | 1,032 | 1,032 | 1,014 | 1,019 | 4,600 | 1,019 |
| 2022-10-11 | 1,032 | 1,032 | 1,016 | 1,027 | 5,400 | 1,027 |
| 2022-10-07 | 1,034 | 1,043 | 1,025 | 1,034 | 2,300 | 1,034 |
| 2022-10-06 | 1,038 | 1,038 | 1,016 | 1,038 | 3,800 | 1,038 |
| 2022-10-05 | 1,032 | 1,038 | 1,023 | 1,038 | 2,600 | 1,038 |
| 2022-10-04 | 1,019 | 1,032 | 1,014 | 1,032 | 5,100 | 1,032 |
| 2022-10-03 | 1,004 | 1,022 | 992 | 1,009 | 5,400 | 1,009 |
| 2022-09-30 | 1,011 | 1,021 | 1,004 | 1,016 | 6,000 | 1,016 |
| 2022-09-29 | 1,002 | 1,027 | 1,002 | 1,020 | 5,500 | 1,020 |
| 2022-09-28 | 1,002 | 1,011 | 995 | 1,002 | 8,800 | 1,002 |
| 2022-09-27 | 1,000 | 1,017 | 1,000 | 1,001 | 11,900 | 1,001 |
| 2022-09-26 | 1,019 | 1,019 | 990 | 999 | 25,200 | 999 |
| 2022-09-22 | 1,015 | 1,027 | 1,010 | 1,027 | 19,600 | 1,027 |
| 2022-09-21 | 1,034 | 1,034 | 1,021 | 1,025 | 3,800 | 1,025 |
| 2022-09-20 | 1,046 | 1,046 | 1,030 | 1,034 | 8,700 | 1,034 |
| 2022-09-16 | 1,041 | 1,050 | 1,035 | 1,046 | 5,600 | 1,046 |
| 2022-09-15 | 1,060 | 1,060 | 1,047 | 1,050 | 3,200 | 1,050 |
| 2022-09-14 | 1,037 | 1,056 | 1,037 | 1,056 | 1,600 | 1,056 |
| 2022-09-13 | 1,053 | 1,059 | 1,050 | 1,052 | 3,100 | 1,052 |
| 2022-09-12 | 1,058 | 1,067 | 1,043 | 1,052 | 7,700 | 1,052 |
| 2022-09-09 | 1,031 | 1,050 | 1,031 | 1,050 | 5,000 | 1,050 |
| 2022-09-08 | 1,041 | 1,041 | 1,028 | 1,031 | 5,500 | 1,031 |
| 2022-09-07 | 1,054 | 1,054 | 1,026 | 1,028 | 7,100 | 1,028 |
| 2022-09-06 | 1,038 | 1,052 | 1,035 | 1,049 | 8,200 | 1,049 |
| 2022-09-05 | 1,040 | 1,044 | 1,026 | 1,042 | 8,700 | 1,042 |
| 2022-09-02 | 1,055 | 1,055 | 1,037 | 1,042 | 10,200 | 1,042 |
| 2022-09-01 | 1,062 | 1,062 | 1,045 | 1,053 | 11,700 | 1,053 |
| 2022-08-31 | 1,066 | 1,069 | 1,060 | 1,069 | 5,300 | 1,069 |
| 2022-08-30 | 1,067 | 1,074 | 1,067 | 1,071 | 4,200 | 1,071 |
| 2022-08-29 | 1,080 | 1,080 | 1,061 | 1,073 | 14,400 | 1,073 |
| 2022-08-26 | 1,088 | 1,091 | 1,083 | 1,084 | 7,200 | 1,084 |
| 2022-08-25 | 1,094 | 1,098 | 1,079 | 1,094 | 10,800 | 1,094 |
| 2022-08-24 | 1,087 | 1,095 | 1,084 | 1,093 | 4,800 | 1,093 |
| 2022-08-23 | 1,109 | 1,109 | 1,084 | 1,084 | 18,500 | 1,084 |
| 2022-08-22 | 1,105 | 1,110 | 1,091 | 1,110 | 13,600 | 1,110 |
| 2022-08-19 | 1,131 | 1,132 | 1,105 | 1,107 | 30,800 | 1,107 |
| 2022-08-18 | 1,171 | 1,175 | 1,118 | 1,131 | 55,400 | 1,131 |
| 2022-08-17 | 1,156 | 1,169 | 1,127 | 1,146 | 34,500 | 1,146 |
| 2022-08-16 | 1,135 | 1,168 | 1,135 | 1,156 | 47,400 | 1,156 |
| 2022-08-15 | 1,100 | 1,132 | 1,099 | 1,129 | 60,400 | 1,129 |
| 2022-08-12 | 1,077 | 1,094 | 1,060 | 1,093 | 28,100 | 1,093 |
| 2022-08-10 | 1,103 | 1,115 | 1,054 | 1,064 | 75,600 | 1,064 |
| 2022-08-09 | 1,060 | 1,245 | 1,060 | 1,103 | 661,500 | 1,103 |
| 2022-08-08 | 1,030 | 1,030 | 1,015 | 1,025 | 15,300 | 1,025 |
| 2022-08-05 | 1,030 | 1,045 | 1,023 | 1,028 | 19,600 | 1,028 |
| 2022-08-04 | 1,059 | 1,059 | 1,030 | 1,030 | 17,100 | 1,030 |
| 2022-08-03 | 1,050 | 1,067 | 1,049 | 1,050 | 19,600 | 1,050 |
| 2022-08-02 | 1,066 | 1,079 | 1,048 | 1,052 | 32,400 | 1,052 |
| 2022-08-01 | 1,138 | 1,143 | 1,062 | 1,066 | 86,800 | 1,066 |
| 2022-07-29 | 1,132 | 1,185 | 1,132 | 1,150 | 75,900 | 1,150 |
| 2022-07-28 | 1,135 | 1,140 | 1,110 | 1,128 | 35,300 | 1,128 |
| 2022-07-27 | 1,149 | 1,149 | 1,101 | 1,111 | 40,600 | 1,111 |
| 2022-07-26 | 1,170 | 1,171 | 1,141 | 1,151 | 42,800 | 1,151 |
| 2022-07-25 | 1,231 | 1,239 | 1,136 | 1,170 | 263,800 | 1,170 |
| 2022-07-22 | 1,170 | 1,300 | 1,134 | 1,270 | 266,600 | 1,270 |
| 2022-07-21 | 1,144 | 1,170 | 1,126 | 1,142 | 38,700 | 1,142 |
| 2022-07-20 | 1,152 | 1,154 | 1,087 | 1,126 | 58,100 | 1,126 |
| 2022-07-19 | 1,179 | 1,215 | 1,119 | 1,176 | 89,700 | 1,176 |
| 2022-07-15 | 1,120 | 1,307 | 1,081 | 1,196 | 388,600 | 1,196 |
| 2022-07-14 | 1,064 | 1,108 | 1,064 | 1,105 | 27,400 | 1,105 |
| 2022-07-13 | 1,051 | 1,062 | 1,045 | 1,062 | 5,100 | 1,062 |
| 2022-07-12 | 1,045 | 1,057 | 1,042 | 1,053 | 4,800 | 1,053 |
| 2022-07-11 | 1,061 | 1,061 | 1,043 | 1,058 | 8,800 | 1,058 |
| 2022-07-08 | 1,040 | 1,066 | 1,031 | 1,055 | 35,500 | 1,055 |
| 2022-07-07 | 1,024 | 1,029 | 1,017 | 1,029 | 9,300 | 1,029 |
| 2022-07-06 | 1,020 | 1,024 | 1,011 | 1,022 | 7,100 | 1,022 |
| 2022-07-05 | 1,011 | 1,020 | 1,000 | 1,020 | 11,600 | 1,020 |
| 2022-07-04 | 998 | 1,013 | 992 | 996 | 6,900 | 996 |
| 2022-07-01 | 1,005 | 1,018 | 987 | 993 | 4,900 | 993 |
| 2022-06-30 | 1,016 | 1,019 | 1,003 | 1,005 | 4,800 | 1,005 |
| 2022-06-29 | 1,003 | 1,019 | 1,003 | 1,014 | 5,000 | 1,014 |
| 2022-06-28 | 1,006 | 1,022 | 999 | 1,016 | 11,000 | 1,016 |
| 2022-06-27 | 984 | 1,006 | 984 | 1,006 | 15,000 | 1,006 |
| 2022-06-24 | 970 | 986 | 970 | 982 | 5,500 | 982 |
| 2022-06-23 | 956 | 980 | 956 | 974 | 4,200 | 974 |
| 2022-06-22 | 968 | 975 | 960 | 970 | 6,200 | 970 |
| 2022-06-21 | 953 | 967 | 953 | 967 | 4,100 | 967 |
| 2022-06-20 | 951 | 968 | 948 | 952 | 5,400 | 952 |
| 2022-06-17 | 939 | 957 | 939 | 948 | 4,500 | 948 |
| 2022-06-16 | 960 | 966 | 943 | 948 | 15,200 | 948 |
| 2022-06-15 | 946 | 956 | 946 | 947 | 3,900 | 947 |
| 2022-06-14 | 962 | 962 | 945 | 950 | 23,800 | 950 |
| 2022-06-13 | 981 | 981 | 965 | 965 | 7,500 | 965 |
| 2022-06-10 | 980 | 982 | 979 | 981 | 1,500 | 981 |
| 2022-06-09 | 980 | 983 | 978 | 983 | 2,000 | 983 |
| 2022-06-08 | 971 | 979 | 971 | 979 | 2,300 | 979 |
| 2022-06-07 | 978 | 980 | 970 | 975 | 8,300 | 975 |
| 2022-06-06 | 979 | 982 | 977 | 978 | 4,800 | 978 |
| 2022-06-03 | 973 | 979 | 973 | 979 | 2,500 | 979 |
| 2022-06-02 | 984 | 984 | 972 | 973 | 2,900 | 973 |
| 2022-06-01 | 972 | 984 | 968 | 984 | 13,100 | 984 |
| 2022-05-31 | 978 | 980 | 970 | 971 | 6,000 | 971 |
| 2022-05-30 | 979 | 985 | 973 | 979 | 10,600 | 979 |
| 2022-05-27 | 971 | 982 | 963 | 979 | 28,600 | 979 |
| 2022-05-26 | 967 | 982 | 966 | 967 | 8,300 | 967 |
| 2022-05-25 | 963 | 970 | 963 | 970 | 2,300 | 970 |
| 2022-05-24 | 976 | 980 | 962 | 968 | 9,800 | 968 |
| 2022-05-23 | 955 | 970 | 955 | 964 | 7,000 | 964 |
| 2022-05-20 | 950 | 957 | 950 | 951 | 5,300 | 951 |
| 2022-05-19 | 941 | 962 | 941 | 962 | 10,200 | 962 |
| 2022-05-18 | 943 | 966 | 943 | 948 | 6,300 | 948 |
| 2022-05-17 | 950 | 950 | 938 | 943 | 9,500 | 943 |
| 2022-05-16 | 959 | 975 | 944 | 955 | 13,000 | 955 |
| 2022-05-13 | 961 | 970 | 949 | 957 | 3,700 | 957 |
| 2022-05-12 | 965 | 975 | 956 | 956 | 6,700 | 956 |
| 2022-05-11 | 967 | 980 | 959 | 978 | 10,600 | 978 |
| 2022-05-10 | 968 | 974 | 952 | 966 | 13,800 | 966 |
| 2022-05-09 | 1,001 | 1,023 | 970 | 975 | 51,000 | 975 |
| 2022-05-06 | 995 | 1,007 | 991 | 1,004 | 6,800 | 1,004 |
| 2022-05-02 | 984 | 989 | 978 | 989 | 7,000 | 989 |
| 2022-04-28 | 967 | 988 | 967 | 984 | 7,900 | 984 |
| 2022-04-27 | 961 | 965 | 952 | 965 | 8,700 | 965 |
| 2022-04-26 | 986 | 995 | 984 | 987 | 9,300 | 987 |
| 2022-04-25 | 1,000 | 1,000 | 976 | 991 | 22,700 | 991 |
| 2022-04-22 | 1,005 | 1,007 | 1,003 | 1,003 | 1,700 | 1,003 |
| 2022-04-21 | 1,009 | 1,012 | 1,001 | 1,011 | 4,700 | 1,011 |
| 2022-04-20 | 1,018 | 1,020 | 1,010 | 1,013 | 5,500 | 1,013 |
| 2022-04-19 | 1,023 | 1,023 | 1,016 | 1,018 | 2,000 | 1,018 |
| 2022-04-18 | 1,022 | 1,027 | 1,020 | 1,027 | 1,000 | 1,027 |
| 2022-04-15 | 1,038 | 1,038 | 1,024 | 1,028 | 3,500 | 1,028 |
| 2022-04-14 | 1,031 | 1,037 | 1,029 | 1,030 | 4,400 | 1,030 |
| 2022-04-13 | 1,024 | 1,040 | 1,024 | 1,031 | 8,400 | 1,031 |
| 2022-04-12 | 1,026 | 1,035 | 1,018 | 1,029 | 8,200 | 1,029 |
| 2022-04-11 | 1,056 | 1,056 | 1,029 | 1,044 | 11,000 | 1,044 |
| 2022-04-08 | 1,044 | 1,050 | 1,035 | 1,049 | 9,100 | 1,049 |
| 2022-04-07 | 1,029 | 1,050 | 1,025 | 1,047 | 18,400 | 1,047 |
| 2022-04-06 | 1,026 | 1,055 | 1,023 | 1,055 | 15,400 | 1,055 |
| 2022-04-05 | 1,042 | 1,044 | 1,028 | 1,032 | 9,100 | 1,032 |
| 2022-04-04 | 1,010 | 1,049 | 1,009 | 1,047 | 20,900 | 1,047 |
| 2022-04-01 | 1,002 | 1,013 | 990 | 995 | 9,100 | 995 |
| 2022-03-31 | 1,008 | 1,034 | 1,001 | 1,005 | 24,000 | 1,005 |
| 2022-03-30 | 976 | 1,022 | 976 | 1,011 | 22,300 | 1,011 |
| 2022-03-29 | 1,044 | 1,057 | 1,030 | 1,031 | 19,000 | 1,031 |
| 2022-03-28 | 1,020 | 1,060 | 1,012 | 1,048 | 27,400 | 1,048 |
| 2022-03-25 | 1,040 | 1,041 | 1,019 | 1,021 | 25,400 | 1,021 |
| 2022-03-24 | 996 | 1,071 | 995 | 1,040 | 68,900 | 1,040 |
| 2022-03-23 | 1,001 | 1,012 | 996 | 1,001 | 12,200 | 1,001 |
| 2022-03-22 | 1,017 | 1,017 | 995 | 1,000 | 6,100 | 1,000 |
| 2022-03-18 | 995 | 1,008 | 993 | 1,005 | 14,000 | 1,005 |
| 2022-03-17 | 981 | 1,002 | 981 | 991 | 10,600 | 991 |
| 2022-03-16 | 990 | 990 | 977 | 977 | 5,700 | 977 |
| 2022-03-15 | 963 | 985 | 963 | 977 | 7,100 | 977 |
| 2022-03-14 | 968 | 982 | 960 | 972 | 7,900 | 972 |
| 2022-03-11 | 951 | 969 | 951 | 964 | 5,000 | 964 |
| 2022-03-10 | 946 | 968 | 946 | 965 | 8,400 | 965 |
| 2022-03-09 | 945 | 947 | 929 | 937 | 10,400 | 937 |
| 2022-03-08 | 945 | 969 | 931 | 942 | 27,600 | 942 |
| 2022-03-07 | 981 | 983 | 962 | 975 | 15,500 | 975 |
| 2022-03-04 | 990 | 998 | 978 | 984 | 15,200 | 984 |
| 2022-03-03 | 1,003 | 1,012 | 996 | 999 | 14,400 | 999 |
| 2022-03-02 | 1,017 | 1,020 | 995 | 1,007 | 14,200 | 1,007 |
| 2022-03-01 | 1,022 | 1,030 | 1,008 | 1,015 | 17,500 | 1,015 |
| 2022-02-28 | 1,001 | 1,016 | 980 | 1,016 | 40,000 | 1,016 |
| 2022-02-25 | 933 | 1,085 | 933 | 1,010 | 140,000 | 1,010 |
| 2022-02-24 | 939 | 960 | 932 | 935 | 20,300 | 935 |
| 2022-02-22 | 968 | 980 | 948 | 952 | 34,000 | 952 |
| 2022-02-21 | 980 | 980 | 963 | 980 | 8,700 | 980 |
| 2022-02-18 | 973 | 994 | 970 | 980 | 22,700 | 980 |
| 2022-02-17 | 1,001 | 1,001 | 985 | 988 | 25,500 | 988 |
| 2022-02-16 | 994 | 1,020 | 994 | 1,005 | 26,500 | 1,005 |
| 2022-02-15 | 1,023 | 1,025 | 990 | 993 | 49,700 | 993 |
| 2022-02-14 | 1,051 | 1,055 | 1,023 | 1,024 | 51,300 | 1,024 |
| 2022-02-10 | 1,067 | 1,078 | 1,061 | 1,066 | 19,900 | 1,066 |
| 2022-02-09 | 1,062 | 1,076 | 1,057 | 1,067 | 24,100 | 1,067 |
| 2022-02-08 | 1,081 | 1,097 | 1,052 | 1,062 | 43,500 | 1,062 |
| 2022-02-07 | 1,116 | 1,125 | 1,073 | 1,081 | 52,600 | 1,081 |
| 2022-02-04 | 1,125 | 1,137 | 1,110 | 1,125 | 61,100 | 1,125 |
| 2022-02-03 | 1,188 | 1,205 | 1,148 | 1,148 | 76,100 | 1,148 |
| 2022-02-02 | 1,205 | 1,216 | 1,177 | 1,200 | 86,600 | 1,200 |
| 2022-02-01 | 1,272 | 1,310 | 1,204 | 1,216 | 293,200 | 1,216 |
| 2022-01-31 | 1,384 | 1,390 | 1,188 | 1,274 | 568,800 | 1,274 |
| 2022-01-28 | 1,225 | 1,366 | 1,201 | 1,356 | 753,300 | 1,356 |
| 2022-01-27 | 1,155 | 1,275 | 1,126 | 1,225 | 485,600 | 1,225 |
| 2022-01-26 | 1,099 | 1,160 | 1,063 | 1,112 | 125,000 | 1,112 |
| 2022-01-25 | 1,200 | 1,244 | 1,078 | 1,081 | 343,900 | 1,081 |
| 2022-01-24 | 1,125 | 1,178 | 1,125 | 1,178 | 111,600 | 1,178 |
| 2022-01-21 | 1,143 | 1,239 | 1,090 | 1,116 | 279,700 | 1,116 |
| 2022-01-20 | 1,080 | 1,139 | 1,073 | 1,116 | 61,600 | 1,116 |
| 2022-01-19 | 1,070 | 1,085 | 1,047 | 1,050 | 18,900 | 1,050 |
| 2022-01-18 | 1,073 | 1,100 | 1,070 | 1,081 | 18,000 | 1,081 |
| 2022-01-17 | 1,091 | 1,107 | 1,065 | 1,065 | 11,300 | 1,065 |
| 2022-01-14 | 1,082 | 1,088 | 1,058 | 1,088 | 14,000 | 1,088 |
| 2022-01-13 | 1,127 | 1,127 | 1,075 | 1,081 | 18,100 | 1,081 |
| 2022-01-12 | 1,150 | 1,155 | 1,119 | 1,120 | 35,000 | 1,120 |
| 2022-01-11 | 1,081 | 1,144 | 1,081 | 1,144 | 38,100 | 1,144 |
| 2022-01-07 | 1,058 | 1,105 | 1,050 | 1,088 | 32,800 | 1,088 |
| 2022-01-06 | 1,055 | 1,059 | 1,043 | 1,058 | 11,100 | 1,058 |
| 2022-01-05 | 1,061 | 1,064 | 1,045 | 1,060 | 16,300 | 1,060 |
| 2022-01-04 | 1,074 | 1,077 | 1,056 | 1,061 | 14,800 | 1,061 |
分割・併合履歴 ： なし