4578 大塚ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4,631 | 4,632 | 4,518 | 4,531 | 1,625,200 | 4,531 |
| 2022-12-01 | 4,726 | 4,740 | 4,654 | 4,665 | 978,400 | 4,665 |
| 2022-11-30 | 4,678 | 4,715 | 4,665 | 4,690 | 3,452,600 | 4,690 |
| 2022-11-29 | 4,695 | 4,704 | 4,657 | 4,669 | 797,300 | 4,669 |
| 2022-11-28 | 4,724 | 4,745 | 4,688 | 4,714 | 553,400 | 4,714 |
| 2022-11-25 | 4,762 | 4,778 | 4,716 | 4,724 | 754,000 | 4,724 |
| 2022-11-24 | 4,754 | 4,799 | 4,739 | 4,759 | 1,107,700 | 4,759 |
| 2022-11-22 | 4,677 | 4,764 | 4,677 | 4,728 | 822,200 | 4,728 |
| 2022-11-21 | 4,622 | 4,665 | 4,620 | 4,652 | 1,066,600 | 4,652 |
| 2022-11-18 | 4,553 | 4,600 | 4,546 | 4,599 | 631,800 | 4,599 |
| 2022-11-17 | 4,519 | 4,552 | 4,503 | 4,528 | 573,400 | 4,528 |
| 2022-11-16 | 4,532 | 4,541 | 4,495 | 4,505 | 740,600 | 4,505 |
| 2022-11-15 | 4,550 | 4,573 | 4,533 | 4,542 | 599,600 | 4,542 |
| 2022-11-14 | 4,556 | 4,591 | 4,509 | 4,514 | 928,100 | 4,514 |
| 2022-11-11 | 4,642 | 4,643 | 4,568 | 4,582 | 1,329,000 | 4,582 |
| 2022-11-10 | 4,518 | 4,574 | 4,506 | 4,562 | 689,900 | 4,562 |
| 2022-11-09 | 4,580 | 4,586 | 4,518 | 4,533 | 850,200 | 4,533 |
| 2022-11-08 | 4,581 | 4,624 | 4,575 | 4,600 | 1,223,600 | 4,600 |
| 2022-11-07 | 4,602 | 4,610 | 4,546 | 4,548 | 1,021,500 | 4,548 |
| 2022-11-04 | 4,605 | 4,659 | 4,577 | 4,602 | 1,253,400 | 4,602 |
| 2022-11-02 | 4,639 | 4,683 | 4,602 | 4,668 | 1,255,700 | 4,668 |
| 2022-11-01 | 4,654 | 4,689 | 4,614 | 4,630 | 1,268,800 | 4,630 |
| 2022-10-31 | 4,738 | 4,788 | 4,655 | 4,766 | 1,647,500 | 4,766 |
| 2022-10-28 | 4,671 | 4,725 | 4,653 | 4,684 | 3,895,000 | 4,684 |
| 2022-10-27 | 4,705 | 4,711 | 4,648 | 4,677 | 943,600 | 4,677 |
| 2022-10-26 | 4,602 | 4,705 | 4,592 | 4,685 | 1,011,200 | 4,685 |
| 2022-10-25 | 4,601 | 4,609 | 4,567 | 4,578 | 949,700 | 4,578 |
| 2022-10-24 | 4,648 | 4,649 | 4,543 | 4,553 | 817,600 | 4,553 |
| 2022-10-21 | 4,612 | 4,655 | 4,601 | 4,601 | 830,900 | 4,601 |
| 2022-10-20 | 4,642 | 4,677 | 4,634 | 4,654 | 896,100 | 4,654 |
| 2022-10-19 | 4,716 | 4,733 | 4,670 | 4,680 | 684,900 | 4,680 |
| 2022-10-18 | 4,746 | 4,746 | 4,681 | 4,701 | 1,040,300 | 4,701 |
| 2022-10-17 | 4,680 | 4,687 | 4,631 | 4,653 | 871,900 | 4,653 |
| 2022-10-14 | 4,663 | 4,735 | 4,621 | 4,707 | 1,302,500 | 4,707 |
| 2022-10-13 | 4,596 | 4,637 | 4,569 | 4,593 | 765,200 | 4,593 |
| 2022-10-12 | 4,600 | 4,631 | 4,584 | 4,596 | 872,500 | 4,596 |
| 2022-10-11 | 4,614 | 4,634 | 4,561 | 4,597 | 1,137,100 | 4,597 |
| 2022-10-07 | 4,646 | 4,682 | 4,626 | 4,656 | 925,800 | 4,656 |
| 2022-10-06 | 4,702 | 4,724 | 4,658 | 4,676 | 838,700 | 4,676 |
| 2022-10-05 | 4,700 | 4,727 | 4,664 | 4,688 | 974,300 | 4,688 |
| 2022-10-04 | 4,621 | 4,697 | 4,613 | 4,689 | 1,069,300 | 4,689 |
| 2022-10-03 | 4,574 | 4,586 | 4,521 | 4,586 | 1,026,500 | 4,586 |
| 2022-09-30 | 4,612 | 4,640 | 4,557 | 4,584 | 1,759,100 | 4,584 |
| 2022-09-29 | 4,516 | 4,602 | 4,502 | 4,587 | 1,244,700 | 4,587 |
| 2022-09-28 | 4,428 | 4,455 | 4,398 | 4,446 | 1,536,500 | 4,446 |
| 2022-09-27 | 4,435 | 4,496 | 4,434 | 4,468 | 856,600 | 4,468 |
| 2022-09-26 | 4,421 | 4,456 | 4,400 | 4,428 | 1,301,900 | 4,428 |
| 2022-09-22 | 4,457 | 4,475 | 4,410 | 4,470 | 1,146,300 | 4,470 |
| 2022-09-21 | 4,508 | 4,524 | 4,474 | 4,492 | 773,200 | 4,492 |
| 2022-09-20 | 4,532 | 4,559 | 4,526 | 4,546 | 887,500 | 4,546 |
| 2022-09-16 | 4,500 | 4,546 | 4,492 | 4,530 | 1,210,800 | 4,530 |
| 2022-09-15 | 4,534 | 4,541 | 4,499 | 4,532 | 621,300 | 4,532 |
| 2022-09-14 | 4,534 | 4,554 | 4,511 | 4,539 | 836,500 | 4,539 |
| 2022-09-13 | 4,658 | 4,669 | 4,628 | 4,632 | 555,500 | 4,632 |
| 2022-09-12 | 4,661 | 4,665 | 4,615 | 4,643 | 566,000 | 4,643 |
| 2022-09-09 | 4,602 | 4,679 | 4,599 | 4,654 | 1,347,900 | 4,654 |
| 2022-09-08 | 4,567 | 4,604 | 4,559 | 4,599 | 1,002,000 | 4,599 |
| 2022-09-07 | 4,547 | 4,560 | 4,453 | 4,492 | 1,008,700 | 4,492 |
| 2022-09-06 | 4,513 | 4,552 | 4,506 | 4,527 | 754,100 | 4,527 |
| 2022-09-05 | 4,466 | 4,497 | 4,440 | 4,474 | 840,300 | 4,474 |
| 2022-09-02 | 4,551 | 4,559 | 4,502 | 4,536 | 873,300 | 4,536 |
| 2022-09-01 | 4,530 | 4,552 | 4,520 | 4,526 | 660,400 | 4,526 |
| 2022-08-31 | 4,509 | 4,570 | 4,509 | 4,561 | 1,282,900 | 4,561 |
| 2022-08-30 | 4,555 | 4,586 | 4,528 | 4,533 | 677,300 | 4,533 |
| 2022-08-29 | 4,531 | 4,561 | 4,509 | 4,550 | 781,000 | 4,550 |
| 2022-08-26 | 4,597 | 4,633 | 4,588 | 4,601 | 463,700 | 4,601 |
| 2022-08-25 | 4,605 | 4,619 | 4,567 | 4,593 | 621,600 | 4,593 |
| 2022-08-24 | 4,604 | 4,614 | 4,557 | 4,585 | 730,600 | 4,585 |
| 2022-08-23 | 4,724 | 4,728 | 4,633 | 4,653 | 906,400 | 4,653 |
| 2022-08-22 | 4,709 | 4,753 | 4,654 | 4,740 | 861,100 | 4,740 |
| 2022-08-19 | 4,705 | 4,715 | 4,662 | 4,667 | 730,100 | 4,667 |
| 2022-08-18 | 4,713 | 4,722 | 4,664 | 4,713 | 1,138,300 | 4,713 |
| 2022-08-17 | 4,668 | 4,732 | 4,650 | 4,719 | 1,018,600 | 4,719 |
| 2022-08-16 | 4,713 | 4,722 | 4,662 | 4,694 | 656,200 | 4,694 |
| 2022-08-15 | 4,685 | 4,740 | 4,682 | 4,726 | 563,900 | 4,726 |
| 2022-08-12 | 4,689 | 4,716 | 4,665 | 4,688 | 1,293,700 | 4,688 |
| 2022-08-10 | 4,655 | 4,670 | 4,582 | 4,619 | 1,019,000 | 4,619 |
| 2022-08-09 | 4,677 | 4,708 | 4,628 | 4,644 | 841,000 | 4,644 |
| 2022-08-08 | 4,635 | 4,693 | 4,622 | 4,680 | 744,800 | 4,680 |
| 2022-08-05 | 4,611 | 4,664 | 4,600 | 4,659 | 1,188,800 | 4,659 |
| 2022-08-04 | 4,719 | 4,719 | 4,554 | 4,589 | 1,239,400 | 4,589 |
| 2022-08-03 | 4,648 | 4,648 | 4,562 | 4,579 | 1,265,200 | 4,579 |
| 2022-08-02 | 4,670 | 4,681 | 4,550 | 4,555 | 1,045,800 | 4,555 |
| 2022-08-01 | 4,722 | 4,770 | 4,711 | 4,738 | 1,013,300 | 4,738 |
| 2022-07-29 | 4,944 | 4,948 | 4,691 | 4,754 | 1,710,200 | 4,754 |
| 2022-07-28 | 4,899 | 4,920 | 4,826 | 4,903 | 1,241,900 | 4,903 |
| 2022-07-27 | 4,866 | 4,913 | 4,786 | 4,896 | 1,530,800 | 4,896 |
| 2022-07-26 | 4,942 | 4,958 | 4,876 | 4,887 | 792,900 | 4,887 |
| 2022-07-25 | 4,955 | 4,990 | 4,923 | 4,956 | 665,100 | 4,956 |
| 2022-07-22 | 4,976 | 4,983 | 4,900 | 4,952 | 797,300 | 4,952 |
| 2022-07-21 | 4,902 | 4,987 | 4,899 | 4,978 | 840,900 | 4,978 |
| 2022-07-20 | 4,906 | 4,949 | 4,879 | 4,939 | 955,300 | 4,939 |
| 2022-07-19 | 4,902 | 4,914 | 4,838 | 4,863 | 645,500 | 4,863 |
| 2022-07-15 | 4,941 | 4,966 | 4,898 | 4,917 | 866,000 | 4,917 |
| 2022-07-14 | 4,910 | 4,960 | 4,875 | 4,938 | 915,300 | 4,938 |
| 2022-07-13 | 4,937 | 4,976 | 4,915 | 4,928 | 809,400 | 4,928 |
| 2022-07-12 | 4,954 | 4,985 | 4,924 | 4,946 | 1,058,400 | 4,946 |
| 2022-07-11 | 4,949 | 5,000 | 4,920 | 4,984 | 1,163,900 | 4,984 |
| 2022-07-08 | 4,950 | 4,962 | 4,832 | 4,879 | 1,593,500 | 4,879 |
| 2022-07-07 | 4,972 | 5,000 | 4,923 | 5,000 | 1,391,000 | 5,000 |
| 2022-07-06 | 4,867 | 4,964 | 4,860 | 4,935 | 1,508,200 | 4,935 |
| 2022-07-05 | 4,881 | 4,896 | 4,830 | 4,896 | 1,055,000 | 4,896 |
| 2022-07-04 | 4,900 | 4,929 | 4,840 | 4,882 | 1,104,400 | 4,882 |
| 2022-07-01 | 4,858 | 4,904 | 4,753 | 4,769 | 1,080,500 | 4,769 |
| 2022-06-30 | 4,815 | 4,861 | 4,811 | 4,818 | 1,439,500 | 4,818 |
| 2022-06-29 | 4,850 | 4,878 | 4,793 | 4,805 | 1,703,800 | 4,805 |
| 2022-06-28 | 4,809 | 4,950 | 4,797 | 4,935 | 1,611,700 | 4,935 |
| 2022-06-27 | 4,567 | 4,805 | 4,518 | 4,797 | 2,104,900 | 4,797 |
| 2022-06-24 | 4,560 | 4,565 | 4,499 | 4,552 | 702,600 | 4,552 |
| 2022-06-23 | 4,490 | 4,554 | 4,490 | 4,525 | 754,300 | 4,525 |
| 2022-06-22 | 4,465 | 4,517 | 4,453 | 4,495 | 735,100 | 4,495 |
| 2022-06-21 | 4,430 | 4,462 | 4,379 | 4,436 | 904,200 | 4,436 |
| 2022-06-20 | 4,413 | 4,447 | 4,380 | 4,407 | 552,200 | 4,407 |
| 2022-06-17 | 4,322 | 4,388 | 4,307 | 4,360 | 1,339,700 | 4,360 |
| 2022-06-16 | 4,378 | 4,415 | 4,358 | 4,360 | 704,000 | 4,360 |
| 2022-06-15 | 4,394 | 4,395 | 4,306 | 4,311 | 764,400 | 4,311 |
| 2022-06-14 | 4,406 | 4,426 | 4,366 | 4,383 | 862,500 | 4,383 |
| 2022-06-13 | 4,381 | 4,464 | 4,381 | 4,457 | 835,800 | 4,457 |
| 2022-06-10 | 4,474 | 4,474 | 4,424 | 4,436 | 1,085,100 | 4,436 |
| 2022-06-09 | 4,450 | 4,492 | 4,431 | 4,465 | 865,800 | 4,465 |
| 2022-06-08 | 4,396 | 4,433 | 4,365 | 4,429 | 796,600 | 4,429 |
| 2022-06-07 | 4,330 | 4,379 | 4,320 | 4,354 | 801,400 | 4,354 |
| 2022-06-06 | 4,320 | 4,376 | 4,316 | 4,365 | 732,600 | 4,365 |
| 2022-06-03 | 4,342 | 4,368 | 4,321 | 4,341 | 771,000 | 4,341 |
| 2022-06-02 | 4,375 | 4,383 | 4,304 | 4,317 | 954,300 | 4,317 |
| 2022-06-01 | 4,340 | 4,432 | 4,324 | 4,382 | 1,198,600 | 4,382 |
| 2022-05-31 | 4,391 | 4,422 | 4,289 | 4,289 | 5,562,700 | 4,289 |
| 2022-05-30 | 4,349 | 4,410 | 4,330 | 4,377 | 1,250,000 | 4,377 |
| 2022-05-27 | 4,400 | 4,409 | 4,313 | 4,331 | 889,400 | 4,331 |
| 2022-05-26 | 4,409 | 4,441 | 4,354 | 4,356 | 1,167,200 | 4,356 |
| 2022-05-25 | 4,475 | 4,482 | 4,426 | 4,427 | 978,000 | 4,427 |
| 2022-05-24 | 4,498 | 4,509 | 4,462 | 4,467 | 819,300 | 4,467 |
| 2022-05-23 | 4,490 | 4,522 | 4,453 | 4,503 | 1,019,700 | 4,503 |
| 2022-05-20 | 4,474 | 4,494 | 4,435 | 4,441 | 1,392,100 | 4,441 |
| 2022-05-19 | 4,423 | 4,503 | 4,395 | 4,485 | 1,135,400 | 4,485 |
| 2022-05-18 | 4,486 | 4,555 | 4,478 | 4,550 | 1,412,700 | 4,550 |
| 2022-05-17 | 4,461 | 4,474 | 4,415 | 4,447 | 1,416,400 | 4,447 |
| 2022-05-16 | 4,350 | 4,504 | 4,350 | 4,422 | 1,095,400 | 4,422 |
| 2022-05-13 | 4,400 | 4,420 | 4,250 | 4,316 | 1,840,300 | 4,316 |
| 2022-05-12 | 4,396 | 4,417 | 4,339 | 4,396 | 855,800 | 4,396 |
| 2022-05-11 | 4,406 | 4,450 | 4,401 | 4,421 | 895,000 | 4,421 |
| 2022-05-10 | 4,424 | 4,451 | 4,405 | 4,441 | 870,800 | 4,441 |
| 2022-05-09 | 4,495 | 4,506 | 4,419 | 4,439 | 936,900 | 4,439 |
| 2022-05-06 | 4,444 | 4,532 | 4,411 | 4,523 | 1,517,200 | 4,523 |
| 2022-05-02 | 4,351 | 4,430 | 4,303 | 4,423 | 1,225,600 | 4,423 |
| 2022-04-28 | 4,233 | 4,376 | 4,191 | 4,363 | 1,398,100 | 4,363 |
| 2022-04-27 | 4,239 | 4,239 | 4,165 | 4,195 | 1,497,700 | 4,195 |
| 2022-04-26 | 4,245 | 4,303 | 4,237 | 4,280 | 1,065,800 | 4,280 |
| 2022-04-25 | 4,217 | 4,254 | 4,195 | 4,243 | 742,900 | 4,243 |
| 2022-04-22 | 4,228 | 4,243 | 4,198 | 4,233 | 713,100 | 4,233 |
| 2022-04-21 | 4,215 | 4,282 | 4,173 | 4,250 | 895,500 | 4,250 |
| 2022-04-20 | 4,122 | 4,177 | 4,110 | 4,175 | 670,900 | 4,175 |
| 2022-04-19 | 4,134 | 4,151 | 4,108 | 4,128 | 553,700 | 4,128 |
| 2022-04-18 | 4,171 | 4,184 | 4,081 | 4,116 | 514,900 | 4,116 |
| 2022-04-15 | 4,203 | 4,236 | 4,174 | 4,216 | 475,400 | 4,216 |
| 2022-04-14 | 4,193 | 4,258 | 4,190 | 4,240 | 481,800 | 4,240 |
| 2022-04-13 | 4,126 | 4,213 | 4,125 | 4,199 | 856,900 | 4,199 |
| 2022-04-12 | 4,221 | 4,235 | 4,168 | 4,177 | 707,300 | 4,177 |
| 2022-04-11 | 4,230 | 4,247 | 4,202 | 4,238 | 810,600 | 4,238 |
| 2022-04-08 | 4,282 | 4,282 | 4,228 | 4,237 | 1,332,000 | 4,237 |
| 2022-04-07 | 4,180 | 4,248 | 4,159 | 4,241 | 934,800 | 4,241 |
| 2022-04-06 | 4,207 | 4,225 | 4,160 | 4,182 | 1,150,100 | 4,182 |
| 2022-04-05 | 4,300 | 4,303 | 4,210 | 4,245 | 1,024,100 | 4,245 |
| 2022-04-04 | 4,260 | 4,302 | 4,232 | 4,281 | 649,000 | 4,281 |
| 2022-04-01 | 4,211 | 4,225 | 4,149 | 4,222 | 858,500 | 4,222 |
| 2022-03-31 | 4,242 | 4,307 | 4,232 | 4,232 | 1,549,200 | 4,232 |
| 2022-03-30 | 4,300 | 4,319 | 4,229 | 4,270 | 871,600 | 4,270 |
| 2022-03-29 | 4,241 | 4,272 | 4,219 | 4,271 | 865,800 | 4,271 |
| 2022-03-28 | 4,258 | 4,259 | 4,211 | 4,233 | 558,400 | 4,233 |
| 2022-03-25 | 4,268 | 4,272 | 4,208 | 4,267 | 797,600 | 4,267 |
| 2022-03-24 | 4,265 | 4,267 | 4,211 | 4,247 | 909,200 | 4,247 |
| 2022-03-23 | 4,200 | 4,284 | 4,185 | 4,270 | 1,137,000 | 4,270 |
| 2022-03-22 | 4,188 | 4,207 | 4,135 | 4,148 | 1,693,900 | 4,148 |
| 2022-03-18 | 4,174 | 4,194 | 4,105 | 4,166 | 1,852,500 | 4,166 |
| 2022-03-17 | 4,108 | 4,130 | 4,067 | 4,125 | 1,446,900 | 4,125 |
| 2022-03-16 | 4,030 | 4,060 | 4,023 | 4,024 | 925,700 | 4,024 |
| 2022-03-15 | 3,935 | 3,987 | 3,920 | 3,973 | 662,700 | 3,973 |
| 2022-03-14 | 3,965 | 4,023 | 3,916 | 3,923 | 972,400 | 3,923 |
| 2022-03-11 | 3,947 | 3,966 | 3,901 | 3,929 | 1,360,800 | 3,929 |
| 2022-03-10 | 3,897 | 3,997 | 3,879 | 3,982 | 1,425,100 | 3,982 |
| 2022-03-09 | 3,845 | 3,909 | 3,841 | 3,882 | 1,268,000 | 3,882 |
| 2022-03-08 | 3,851 | 3,887 | 3,831 | 3,837 | 885,200 | 3,837 |
| 2022-03-07 | 3,900 | 3,908 | 3,847 | 3,891 | 852,100 | 3,891 |
| 2022-03-04 | 3,971 | 3,982 | 3,923 | 3,938 | 759,900 | 3,938 |
| 2022-03-03 | 3,900 | 3,957 | 3,888 | 3,945 | 758,100 | 3,945 |
| 2022-03-02 | 3,868 | 3,891 | 3,852 | 3,874 | 944,900 | 3,874 |
| 2022-03-01 | 4,015 | 4,029 | 3,931 | 3,938 | 988,900 | 3,938 |
| 2022-02-28 | 3,935 | 3,987 | 3,935 | 3,963 | 1,186,200 | 3,963 |
| 2022-02-25 | 3,936 | 3,949 | 3,892 | 3,932 | 882,500 | 3,932 |
| 2022-02-24 | 3,957 | 3,961 | 3,871 | 3,904 | 1,076,700 | 3,904 |
| 2022-02-22 | 4,024 | 4,024 | 3,932 | 3,986 | 616,700 | 3,986 |
| 2022-02-21 | 4,019 | 4,043 | 3,989 | 4,030 | 483,500 | 4,030 |
| 2022-02-18 | 3,972 | 4,057 | 3,971 | 4,053 | 871,400 | 4,053 |
| 2022-02-17 | 4,006 | 4,030 | 3,954 | 4,001 | 1,091,600 | 4,001 |
| 2022-02-16 | 4,022 | 4,057 | 4,008 | 4,044 | 831,000 | 4,044 |
| 2022-02-15 | 3,999 | 4,032 | 3,972 | 3,998 | 798,200 | 3,998 |
| 2022-02-14 | 3,988 | 4,044 | 3,954 | 3,964 | 955,400 | 3,964 |
| 2022-02-10 | 4,080 | 4,099 | 4,025 | 4,082 | 1,157,100 | 4,082 |
| 2022-02-09 | 4,124 | 4,124 | 4,050 | 4,065 | 867,400 | 4,065 |
| 2022-02-08 | 4,122 | 4,139 | 4,092 | 4,111 | 712,100 | 4,111 |
| 2022-02-07 | 4,040 | 4,099 | 4,029 | 4,091 | 579,200 | 4,091 |
| 2022-02-04 | 4,017 | 4,063 | 4,005 | 4,057 | 630,000 | 4,057 |
| 2022-02-03 | 3,992 | 4,040 | 3,980 | 4,040 | 895,800 | 4,040 |
| 2022-02-02 | 3,934 | 4,031 | 3,929 | 4,005 | 1,187,600 | 4,005 |
| 2022-02-01 | 3,918 | 3,959 | 3,898 | 3,904 | 942,700 | 3,904 |
| 2022-01-31 | 3,910 | 3,941 | 3,845 | 3,918 | 1,386,600 | 3,918 |
| 2022-01-28 | 4,064 | 4,080 | 3,951 | 3,963 | 1,831,800 | 3,963 |
| 2022-01-27 | 4,166 | 4,173 | 4,054 | 4,092 | 667,300 | 4,092 |
| 2022-01-26 | 4,183 | 4,192 | 4,124 | 4,134 | 883,800 | 4,134 |
| 2022-01-25 | 4,180 | 4,203 | 4,138 | 4,203 | 790,900 | 4,203 |
| 2022-01-24 | 4,153 | 4,206 | 4,145 | 4,201 | 779,000 | 4,201 |
| 2022-01-21 | 4,123 | 4,170 | 4,101 | 4,153 | 569,700 | 4,153 |
| 2022-01-20 | 4,087 | 4,182 | 4,087 | 4,130 | 761,500 | 4,130 |
| 2022-01-19 | 4,109 | 4,130 | 4,057 | 4,075 | 856,700 | 4,075 |
| 2022-01-18 | 4,164 | 4,190 | 4,126 | 4,131 | 549,900 | 4,131 |
| 2022-01-17 | 4,119 | 4,178 | 4,113 | 4,148 | 668,800 | 4,148 |
| 2022-01-14 | 4,131 | 4,154 | 4,076 | 4,086 | 1,368,100 | 4,086 |
| 2022-01-13 | 4,241 | 4,253 | 4,202 | 4,224 | 898,100 | 4,224 |
| 2022-01-12 | 4,250 | 4,284 | 4,231 | 4,272 | 1,115,300 | 4,272 |
| 2022-01-11 | 4,284 | 4,333 | 4,195 | 4,235 | 1,283,200 | 4,235 |
| 2022-01-07 | 4,237 | 4,249 | 4,210 | 4,248 | 1,002,400 | 4,248 |
| 2022-01-06 | 4,260 | 4,266 | 4,192 | 4,212 | 791,800 | 4,212 |
| 2022-01-05 | 4,211 | 4,254 | 4,197 | 4,239 | 750,100 | 4,239 |
| 2022-01-04 | 4,184 | 4,230 | 4,171 | 4,222 | 887,100 | 4,222 |
分割・併合履歴 ： なし