4627 ナトコ(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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 1,478 | - | 1,478 |
| 2022-12-29 | - | - | - | 1,478 | - | 1,478 |
| 2022-12-28 | 1,476 | 1,478 | 1,476 | 1,478 | 500 | 1,478 |
| 2022-12-27 | 1,502 | 1,502 | 1,418 | 1,476 | 1,200 | 1,476 |
| 2022-12-26 | 1,497 | 1,499 | 1,489 | 1,499 | 1,000 | 1,499 |
| 2022-12-23 | 1,503 | 1,503 | 1,488 | 1,488 | 900 | 1,488 |
| 2022-12-22 | 1,550 | 1,550 | 1,511 | 1,511 | 4,200 | 1,511 |
| 2022-12-21 | 1,524 | 1,530 | 1,524 | 1,530 | 400 | 1,530 |
| 2022-12-20 | 1,540 | 1,540 | 1,530 | 1,530 | 400 | 1,530 |
| 2022-12-19 | 1,555 | 1,557 | 1,545 | 1,545 | 600 | 1,545 |
| 2022-12-16 | 1,528 | 1,549 | 1,528 | 1,549 | 1,600 | 1,549 |
| 2022-12-15 | 1,525 | 1,527 | 1,515 | 1,520 | 3,800 | 1,520 |
| 2022-12-14 | 1,610 | 1,610 | 1,500 | 1,525 | 13,900 | 1,525 |
| 2022-12-13 | 1,610 | 1,700 | 1,590 | 1,634 | 10,000 | 1,634 |
| 2022-12-12 | 1,597 | 1,599 | 1,594 | 1,599 | 1,200 | 1,599 |
| 2022-12-09 | 1,582 | 1,594 | 1,582 | 1,592 | 2,000 | 1,592 |
| 2022-12-08 | 1,582 | 1,585 | 1,572 | 1,582 | 600 | 1,582 |
| 2022-12-07 | 1,540 | 1,586 | 1,540 | 1,578 | 2,200 | 1,578 |
| 2022-12-06 | 1,562 | 1,579 | 1,543 | 1,562 | 2,300 | 1,562 |
| 2022-12-05 | 1,552 | 1,555 | 1,540 | 1,555 | 800 | 1,555 |
| 2022-12-02 | 1,552 | 1,564 | 1,552 | 1,558 | 1,500 | 1,558 |
| 2022-12-01 | 1,554 | 1,555 | 1,549 | 1,552 | 2,000 | 1,552 |
| 2022-11-30 | 1,550 | 1,552 | 1,537 | 1,549 | 7,300 | 1,549 |
| 2022-11-29 | 1,561 | 1,561 | 1,521 | 1,554 | 2,400 | 1,554 |
| 2022-11-28 | 1,570 | 1,570 | 1,532 | 1,561 | 2,200 | 1,561 |
| 2022-11-25 | 1,573 | 1,573 | 1,570 | 1,570 | 300 | 1,570 |
| 2022-11-24 | 1,557 | 1,561 | 1,546 | 1,558 | 1,500 | 1,558 |
| 2022-11-22 | 1,592 | 1,593 | 1,581 | 1,593 | 1,700 | 1,593 |
| 2022-11-21 | 1,566 | 1,566 | 1,560 | 1,561 | 300 | 1,561 |
| 2022-11-18 | 1,601 | 1,601 | 1,584 | 1,584 | 300 | 1,584 |
| 2022-11-17 | 1,539 | 1,588 | 1,539 | 1,588 | 2,900 | 1,588 |
| 2022-11-16 | 1,576 | 1,576 | 1,545 | 1,555 | 300 | 1,555 |
| 2022-11-15 | 1,586 | 1,588 | 1,545 | 1,588 | 2,800 | 1,588 |
| 2022-11-14 | 1,588 | 1,588 | 1,549 | 1,549 | 300 | 1,549 |
| 2022-11-11 | 1,612 | 1,612 | 1,603 | 1,603 | 700 | 1,603 |
| 2022-11-10 | 1,602 | 1,608 | 1,602 | 1,608 | 200 | 1,608 |
| 2022-11-09 | 1,560 | 1,604 | 1,560 | 1,602 | 2,800 | 1,602 |
| 2022-11-08 | 1,605 | 1,605 | 1,570 | 1,597 | 3,600 | 1,597 |
| 2022-11-07 | 1,595 | 1,618 | 1,595 | 1,602 | 3,100 | 1,602 |
| 2022-11-04 | 1,573 | 1,591 | 1,573 | 1,579 | 3,300 | 1,579 |
| 2022-11-02 | 1,564 | 1,593 | 1,524 | 1,588 | 9,600 | 1,588 |
| 2022-11-01 | 1,564 | 1,589 | 1,545 | 1,588 | 10,900 | 1,588 |
| 2022-10-31 | 1,599 | 1,599 | 1,510 | 1,535 | 6,400 | 1,535 |
| 2022-10-28 | 1,616 | 1,616 | 1,597 | 1,599 | 2,600 | 1,599 |
| 2022-10-27 | 1,599 | 1,643 | 1,599 | 1,623 | 3,300 | 1,623 |
| 2022-10-26 | 1,604 | 1,608 | 1,601 | 1,604 | 1,400 | 1,604 |
| 2022-10-25 | 1,602 | 1,605 | 1,602 | 1,604 | 2,000 | 1,604 |
| 2022-10-24 | 1,602 | 1,610 | 1,602 | 1,602 | 3,500 | 1,602 |
| 2022-10-21 | 1,602 | 1,607 | 1,602 | 1,602 | 5,200 | 1,602 |
| 2022-10-20 | 1,589 | 1,602 | 1,589 | 1,602 | 1,100 | 1,602 |
| 2022-10-19 | 1,602 | 1,604 | 1,602 | 1,602 | 2,800 | 1,602 |
| 2022-10-18 | 1,605 | 1,605 | 1,600 | 1,602 | 3,700 | 1,602 |
| 2022-10-17 | 1,605 | 1,605 | 1,600 | 1,605 | 6,900 | 1,605 |
| 2022-10-14 | 1,589 | 1,607 | 1,589 | 1,600 | 2,500 | 1,600 |
| 2022-10-13 | 1,586 | 1,599 | 1,585 | 1,589 | 1,100 | 1,589 |
| 2022-10-12 | 1,602 | 1,607 | 1,599 | 1,603 | 2,300 | 1,603 |
| 2022-10-11 | 1,602 | 1,606 | 1,598 | 1,602 | 5,400 | 1,602 |
| 2022-10-07 | 1,602 | 1,607 | 1,596 | 1,602 | 2,100 | 1,602 |
| 2022-10-06 | 1,602 | 1,607 | 1,563 | 1,602 | 4,200 | 1,602 |
| 2022-10-05 | 1,603 | 1,608 | 1,603 | 1,608 | 800 | 1,608 |
| 2022-10-04 | 1,606 | 1,610 | 1,603 | 1,605 | 2,400 | 1,605 |
| 2022-10-03 | 1,602 | 1,605 | 1,590 | 1,605 | 4,800 | 1,605 |
| 2022-09-30 | 1,602 | 1,606 | 1,573 | 1,606 | 4,600 | 1,606 |
| 2022-09-29 | 1,602 | 1,620 | 1,599 | 1,602 | 3,800 | 1,602 |
| 2022-09-28 | 1,600 | 1,610 | 1,599 | 1,600 | 1,200 | 1,600 |
| 2022-09-27 | 1,602 | 1,602 | 1,565 | 1,600 | 3,400 | 1,600 |
| 2022-09-26 | 1,602 | 1,610 | 1,599 | 1,602 | 3,000 | 1,602 |
| 2022-09-22 | 1,593 | 1,614 | 1,593 | 1,602 | 3,300 | 1,602 |
| 2022-09-21 | 1,599 | 1,604 | 1,593 | 1,593 | 5,500 | 1,593 |
| 2022-09-20 | 1,601 | 1,601 | 1,565 | 1,599 | 3,700 | 1,599 |
| 2022-09-16 | 1,583 | 1,603 | 1,583 | 1,603 | 800 | 1,603 |
| 2022-09-15 | 1,600 | 1,601 | 1,582 | 1,601 | 4,600 | 1,601 |
| 2022-09-14 | 1,586 | 1,586 | 1,562 | 1,580 | 3,600 | 1,580 |
| 2022-09-13 | 1,582 | 1,582 | 1,562 | 1,571 | 4,100 | 1,571 |
| 2022-09-12 | 1,569 | 1,582 | 1,569 | 1,582 | 2,200 | 1,582 |
| 2022-09-09 | 1,562 | 1,577 | 1,562 | 1,564 | 1,000 | 1,564 |
| 2022-09-08 | 1,581 | 1,588 | 1,559 | 1,563 | 36,700 | 1,563 |
| 2022-09-07 | 1,569 | 1,590 | 1,552 | 1,580 | 26,700 | 1,580 |
| 2022-09-06 | 1,542 | 1,583 | 1,533 | 1,554 | 14,900 | 1,554 |
| 2022-09-05 | 1,500 | 1,530 | 1,451 | 1,526 | 19,800 | 1,526 |
| 2022-09-02 | 1,475 | 1,509 | 1,475 | 1,480 | 8,700 | 1,480 |
| 2022-09-01 | 1,451 | 1,475 | 1,451 | 1,475 | 1,700 | 1,475 |
| 2022-08-31 | 1,460 | 1,470 | 1,451 | 1,451 | 3,200 | 1,451 |
| 2022-08-30 | 1,462 | 1,465 | 1,460 | 1,465 | 1,600 | 1,465 |
| 2022-08-29 | 1,447 | 1,462 | 1,446 | 1,462 | 5,200 | 1,462 |
| 2022-08-26 | 1,445 | 1,447 | 1,444 | 1,447 | 3,100 | 1,447 |
| 2022-08-25 | 1,411 | 1,445 | 1,411 | 1,445 | 1,700 | 1,445 |
| 2022-08-24 | 1,400 | 1,425 | 1,400 | 1,425 | 500 | 1,425 |
| 2022-08-23 | 1,400 | 1,401 | 1,371 | 1,400 | 1,400 | 1,400 |
| 2022-08-22 | 1,440 | 1,450 | 1,370 | 1,400 | 17,900 | 1,400 |
| 2022-08-19 | 1,432 | 1,432 | 1,427 | 1,427 | 500 | 1,427 |
| 2022-08-18 | 1,403 | 1,435 | 1,403 | 1,432 | 3,000 | 1,432 |
| 2022-08-17 | 1,401 | 1,401 | 1,401 | 1,401 | 2,100 | 1,401 |
| 2022-08-16 | 1,399 | 1,403 | 1,399 | 1,400 | 2,800 | 1,400 |
| 2022-08-15 | 1,396 | 1,396 | 1,392 | 1,392 | 400 | 1,392 |
| 2022-08-12 | 1,376 | 1,395 | 1,376 | 1,395 | 300 | 1,395 |
| 2022-08-10 | 1,379 | 1,396 | 1,379 | 1,395 | 600 | 1,395 |
| 2022-08-09 | 1,374 | 1,374 | 1,374 | 1,374 | 200 | 1,374 |
| 2022-08-08 | 1,375 | 1,378 | 1,360 | 1,374 | 1,300 | 1,374 |
| 2022-08-05 | - | - | - | 1,380 | - | 1,380 |
| 2022-08-04 | 1,350 | 1,380 | 1,350 | 1,380 | 800 | 1,380 |
| 2022-08-03 | 1,380 | 1,380 | 1,378 | 1,378 | 200 | 1,378 |
| 2022-08-02 | 1,399 | 1,399 | 1,371 | 1,371 | 1,000 | 1,371 |
| 2022-08-01 | 1,380 | 1,400 | 1,370 | 1,400 | 1,500 | 1,400 |
| 2022-07-29 | - | - | - | 1,383 | - | 1,383 |
| 2022-07-28 | 1,380 | 1,383 | 1,380 | 1,383 | 300 | 1,383 |
| 2022-07-27 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | 1,363 |
| 2022-07-26 | 1,370 | 1,372 | 1,370 | 1,372 | 300 | 1,372 |
| 2022-07-25 | 1,347 | 1,360 | 1,347 | 1,360 | 1,900 | 1,360 |
| 2022-07-22 | 1,345 | 1,347 | 1,335 | 1,335 | 3,400 | 1,335 |
| 2022-07-21 | 1,349 | 1,350 | 1,337 | 1,337 | 500 | 1,337 |
| 2022-07-20 | 1,339 | 1,346 | 1,339 | 1,346 | 200 | 1,346 |
| 2022-07-19 | 1,356 | 1,356 | 1,325 | 1,335 | 1,400 | 1,335 |
| 2022-07-15 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 1,326 |
| 2022-07-14 | 1,330 | 1,355 | 1,330 | 1,355 | 200 | 1,355 |
| 2022-07-13 | 1,350 | 1,351 | 1,310 | 1,330 | 2,000 | 1,330 |
| 2022-07-12 | 1,375 | 1,375 | 1,336 | 1,364 | 600 | 1,364 |
| 2022-07-11 | 1,347 | 1,370 | 1,347 | 1,369 | 300 | 1,369 |
| 2022-07-08 | 1,335 | 1,378 | 1,335 | 1,338 | 2,000 | 1,338 |
| 2022-07-07 | 1,351 | 1,351 | 1,332 | 1,332 | 300 | 1,332 |
| 2022-07-06 | 1,379 | 1,379 | 1,337 | 1,337 | 300 | 1,337 |
| 2022-07-05 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2022-07-04 | 1,376 | 1,376 | 1,346 | 1,367 | 900 | 1,367 |
| 2022-07-01 | 1,342 | 1,354 | 1,341 | 1,354 | 700 | 1,354 |
| 2022-06-30 | 1,333 | 1,356 | 1,333 | 1,356 | 300 | 1,356 |
| 2022-06-29 | 1,335 | 1,348 | 1,335 | 1,348 | 200 | 1,348 |
| 2022-06-28 | 1,331 | 1,346 | 1,331 | 1,346 | 500 | 1,346 |
| 2022-06-27 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-06-24 | 1,322 | 1,330 | 1,322 | 1,330 | 500 | 1,330 |
| 2022-06-23 | 1,337 | 1,340 | 1,324 | 1,324 | 600 | 1,324 |
| 2022-06-22 | 1,340 | 1,371 | 1,338 | 1,367 | 2,700 | 1,367 |
| 2022-06-21 | - | - | - | 1,324 | - | 1,324 |
| 2022-06-20 | 1,341 | 1,341 | 1,323 | 1,324 | 400 | 1,324 |
| 2022-06-17 | 1,323 | 1,329 | 1,323 | 1,325 | 500 | 1,325 |
| 2022-06-16 | - | - | - | 1,345 | - | 1,345 |
| 2022-06-15 | 1,339 | 1,345 | 1,338 | 1,345 | 400 | 1,345 |
| 2022-06-14 | 1,350 | 1,350 | 1,327 | 1,342 | 800 | 1,342 |
| 2022-06-13 | 1,367 | 1,367 | 1,365 | 1,365 | 600 | 1,365 |
| 2022-06-10 | 1,363 | 1,369 | 1,351 | 1,369 | 900 | 1,369 |
| 2022-06-09 | 1,357 | 1,377 | 1,356 | 1,372 | 900 | 1,372 |
| 2022-06-08 | 1,377 | 1,377 | 1,375 | 1,376 | 1,400 | 1,376 |
| 2022-06-07 | 1,369 | 1,370 | 1,352 | 1,369 | 3,100 | 1,369 |
| 2022-06-06 | 1,377 | 1,399 | 1,320 | 1,399 | 6,500 | 1,399 |
| 2022-06-03 | 1,365 | 1,372 | 1,365 | 1,372 | 900 | 1,372 |
| 2022-06-02 | 1,361 | 1,376 | 1,361 | 1,365 | 300 | 1,365 |
| 2022-06-01 | 1,381 | 1,381 | 1,379 | 1,379 | 200 | 1,379 |
| 2022-05-31 | - | - | - | 1,378 | - | 1,378 |
| 2022-05-30 | 1,378 | 1,378 | 1,378 | 1,378 | 100 | 1,378 |
| 2022-05-27 | 1,350 | 1,381 | 1,350 | 1,378 | 1,000 | 1,378 |
| 2022-05-26 | 1,381 | 1,381 | 1,350 | 1,350 | 300 | 1,350 |
| 2022-05-25 | - | - | - | 1,358 | - | 1,358 |
| 2022-05-24 | 1,359 | 1,359 | 1,359 | 1,359 | 600 | 1,359 |
| 2022-05-23 | 1,388 | 1,389 | 1,358 | 1,358 | 500 | 1,358 |
| 2022-05-20 | 1,357 | 1,392 | 1,357 | 1,390 | 2,300 | 1,390 |
| 2022-05-19 | 1,357 | 1,357 | 1,357 | 1,357 | 100 | 1,357 |
| 2022-05-18 | 1,370 | 1,370 | 1,343 | 1,346 | 1,200 | 1,346 |
| 2022-05-17 | 1,365 | 1,371 | 1,365 | 1,371 | 500 | 1,371 |
| 2022-05-16 | 1,341 | 1,355 | 1,311 | 1,355 | 600 | 1,355 |
| 2022-05-13 | 1,311 | 1,359 | 1,311 | 1,359 | 800 | 1,359 |
| 2022-05-12 | 1,371 | 1,371 | 1,311 | 1,311 | 400 | 1,311 |
| 2022-05-11 | 1,321 | 1,371 | 1,314 | 1,371 | 6,000 | 1,371 |
| 2022-05-10 | 1,342 | 1,342 | 1,291 | 1,291 | 2,200 | 1,291 |
| 2022-05-09 | 1,313 | 1,343 | 1,313 | 1,340 | 3,000 | 1,340 |
| 2022-05-06 | 1,359 | 1,360 | 1,308 | 1,308 | 1,900 | 1,308 |
| 2022-05-02 | 1,308 | 1,366 | 1,308 | 1,359 | 1,700 | 1,359 |
| 2022-04-28 | 1,346 | 1,358 | 1,324 | 1,324 | 2,000 | 1,324 |
| 2022-04-27 | 1,296 | 1,345 | 1,296 | 1,344 | 2,300 | 1,344 |
| 2022-04-26 | 1,390 | 1,390 | 1,368 | 1,380 | 2,200 | 1,380 |
| 2022-04-25 | 1,365 | 1,400 | 1,358 | 1,388 | 4,500 | 1,388 |
| 2022-04-22 | 1,370 | 1,395 | 1,370 | 1,375 | 3,200 | 1,375 |
| 2022-04-21 | 1,375 | 1,392 | 1,370 | 1,370 | 1,700 | 1,370 |
| 2022-04-20 | 1,367 | 1,375 | 1,367 | 1,373 | 1,500 | 1,373 |
| 2022-04-19 | 1,365 | 1,370 | 1,358 | 1,358 | 1,100 | 1,358 |
| 2022-04-18 | 1,370 | 1,371 | 1,370 | 1,371 | 400 | 1,371 |
| 2022-04-15 | 1,373 | 1,377 | 1,358 | 1,373 | 1,600 | 1,373 |
| 2022-04-14 | 1,368 | 1,371 | 1,362 | 1,370 | 900 | 1,370 |
| 2022-04-13 | 1,347 | 1,370 | 1,347 | 1,358 | 1,800 | 1,358 |
| 2022-04-12 | 1,380 | 1,382 | 1,351 | 1,377 | 1,300 | 1,377 |
| 2022-04-11 | 1,380 | 1,381 | 1,350 | 1,381 | 1,800 | 1,381 |
| 2022-04-08 | 1,396 | 1,413 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2022-04-07 | 1,402 | 1,402 | 1,382 | 1,394 | 900 | 1,394 |
| 2022-04-06 | 1,392 | 1,409 | 1,391 | 1,409 | 1,000 | 1,409 |
| 2022-04-05 | 1,395 | 1,400 | 1,395 | 1,395 | 1,300 | 1,395 |
| 2022-04-04 | 1,392 | 1,404 | 1,382 | 1,400 | 2,100 | 1,400 |
| 2022-04-01 | 1,382 | 1,394 | 1,373 | 1,394 | 2,100 | 1,394 |
| 2022-03-31 | 1,374 | 1,414 | 1,373 | 1,394 | 2,100 | 1,394 |
| 2022-03-30 | 1,353 | 1,377 | 1,350 | 1,374 | 1,000 | 1,374 |
| 2022-03-29 | 1,350 | 1,352 | 1,340 | 1,340 | 800 | 1,340 |
| 2022-03-28 | 1,330 | 1,350 | 1,327 | 1,350 | 2,000 | 1,350 |
| 2022-03-25 | 1,350 | 1,350 | 1,349 | 1,349 | 500 | 1,349 |
| 2022-03-24 | 1,349 | 1,357 | 1,349 | 1,350 | 300 | 1,350 |
| 2022-03-23 | 1,346 | 1,350 | 1,340 | 1,350 | 1,200 | 1,350 |
| 2022-03-22 | 1,340 | 1,369 | 1,340 | 1,350 | 4,600 | 1,350 |
| 2022-03-18 | 1,324 | 1,340 | 1,324 | 1,340 | 900 | 1,340 |
| 2022-03-17 | 1,313 | 1,330 | 1,298 | 1,330 | 1,300 | 1,330 |
| 2022-03-16 | 1,306 | 1,306 | 1,292 | 1,292 | 1,000 | 1,292 |
| 2022-03-15 | 1,274 | 1,292 | 1,258 | 1,276 | 900 | 1,276 |
| 2022-03-14 | 1,292 | 1,292 | 1,266 | 1,274 | 1,400 | 1,274 |
| 2022-03-11 | 1,226 | 1,285 | 1,226 | 1,238 | 1,500 | 1,238 |
| 2022-03-10 | 1,241 | 1,280 | 1,241 | 1,253 | 800 | 1,253 |
| 2022-03-09 | 1,251 | 1,258 | 1,238 | 1,240 | 2,000 | 1,240 |
| 2022-03-08 | 1,300 | 1,300 | 1,250 | 1,250 | 2,300 | 1,250 |
| 2022-03-07 | 1,300 | 1,325 | 1,300 | 1,300 | 3,600 | 1,300 |
| 2022-03-04 | 1,371 | 1,374 | 1,350 | 1,370 | 800 | 1,370 |
| 2022-03-03 | 1,362 | 1,398 | 1,352 | 1,362 | 3,600 | 1,362 |
| 2022-03-02 | 1,357 | 1,410 | 1,357 | 1,409 | 3,200 | 1,409 |
| 2022-03-01 | 1,358 | 1,429 | 1,341 | 1,410 | 8,000 | 1,410 |
| 2022-02-28 | 1,394 | 1,452 | 1,394 | 1,425 | 3,400 | 1,425 |
| 2022-02-25 | 1,351 | 1,429 | 1,351 | 1,392 | 4,100 | 1,392 |
| 2022-02-24 | 1,378 | 1,378 | 1,347 | 1,360 | 1,900 | 1,360 |
| 2022-02-22 | 1,332 | 1,393 | 1,332 | 1,377 | 29,200 | 1,377 |
| 2022-02-21 | 1,333 | 1,344 | 1,330 | 1,331 | 2,200 | 1,331 |
| 2022-02-18 | 1,340 | 1,340 | 1,330 | 1,330 | 3,600 | 1,330 |
| 2022-02-17 | 1,336 | 1,341 | 1,336 | 1,336 | 3,200 | 1,336 |
| 2022-02-16 | 1,323 | 1,339 | 1,318 | 1,335 | 5,400 | 1,335 |
| 2022-02-15 | 1,325 | 1,325 | 1,319 | 1,320 | 3,700 | 1,320 |
| 2022-02-14 | 1,316 | 1,329 | 1,314 | 1,321 | 2,100 | 1,321 |
| 2022-02-10 | 1,330 | 1,330 | 1,315 | 1,316 | 3,600 | 1,316 |
| 2022-02-09 | 1,316 | 1,330 | 1,316 | 1,320 | 5,000 | 1,320 |
| 2022-02-08 | 1,320 | 1,320 | 1,314 | 1,315 | 500 | 1,315 |
| 2022-02-07 | 1,306 | 1,329 | 1,306 | 1,320 | 800 | 1,320 |
| 2022-02-04 | 1,307 | 1,320 | 1,307 | 1,310 | 1,900 | 1,310 |
| 2022-02-03 | 1,315 | 1,340 | 1,305 | 1,305 | 2,400 | 1,305 |
| 2022-02-02 | 1,290 | 1,310 | 1,290 | 1,310 | 1,400 | 1,310 |
| 2022-02-01 | 1,290 | 1,330 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2022-01-31 | 1,310 | 1,320 | 1,310 | 1,320 | 3,900 | 1,320 |
| 2022-01-28 | 1,310 | 1,311 | 1,268 | 1,311 | 1,600 | 1,311 |
| 2022-01-27 | 1,314 | 1,314 | 1,291 | 1,300 | 1,300 | 1,300 |
| 2022-01-26 | 1,299 | 1,307 | 1,285 | 1,300 | 9,800 | 1,300 |
| 2022-01-25 | 1,319 | 1,319 | 1,285 | 1,295 | 1,300 | 1,295 |
| 2022-01-24 | 1,300 | 1,320 | 1,300 | 1,320 | 1,700 | 1,320 |
| 2022-01-21 | 1,330 | 1,335 | 1,300 | 1,320 | 5,100 | 1,320 |
| 2022-01-20 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2022-01-19 | 1,330 | 1,353 | 1,330 | 1,350 | 1,300 | 1,350 |
| 2022-01-18 | 1,367 | 1,367 | 1,350 | 1,350 | 2,600 | 1,350 |
| 2022-01-17 | 1,380 | 1,389 | 1,380 | 1,389 | 600 | 1,389 |
| 2022-01-14 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2022-01-13 | 1,371 | 1,390 | 1,371 | 1,380 | 400 | 1,380 |
| 2022-01-12 | 1,376 | 1,376 | 1,376 | 1,376 | 500 | 1,376 |
| 2022-01-11 | 1,383 | 1,407 | 1,370 | 1,375 | 900 | 1,375 |
| 2022-01-07 | 1,380 | 1,390 | 1,372 | 1,390 | 1,100 | 1,390 |
| 2022-01-06 | 1,388 | 1,388 | 1,363 | 1,363 | 1,400 | 1,363 |
| 2022-01-05 | 1,383 | 1,388 | 1,382 | 1,388 | 900 | 1,388 |
| 2022-01-04 | 1,395 | 1,395 | 1,370 | 1,388 | 2,600 | 1,388 |
分割・併合履歴 ： なし
