4667 アイサンテクノロジー(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 | 1,530 | 1,541 | 1,520 | 1,537 | 14,800 | 1,537 |
| 2022-12-29 | 1,501 | 1,538 | 1,501 | 1,535 | 15,900 | 1,535 |
| 2022-12-28 | 1,500 | 1,523 | 1,475 | 1,517 | 55,400 | 1,517 |
| 2022-12-27 | 1,510 | 1,514 | 1,496 | 1,500 | 15,700 | 1,500 |
| 2022-12-26 | 1,507 | 1,518 | 1,497 | 1,500 | 16,100 | 1,500 |
| 2022-12-23 | 1,515 | 1,526 | 1,492 | 1,516 | 26,600 | 1,516 |
| 2022-12-22 | 1,550 | 1,554 | 1,528 | 1,533 | 18,300 | 1,533 |
| 2022-12-21 | 1,547 | 1,553 | 1,529 | 1,542 | 18,600 | 1,542 |
| 2022-12-20 | 1,558 | 1,588 | 1,525 | 1,529 | 31,900 | 1,529 |
| 2022-12-19 | 1,581 | 1,585 | 1,556 | 1,572 | 19,700 | 1,572 |
| 2022-12-16 | 1,617 | 1,644 | 1,580 | 1,599 | 29,900 | 1,599 |
| 2022-12-15 | 1,585 | 1,615 | 1,571 | 1,615 | 11,400 | 1,615 |
| 2022-12-14 | 1,593 | 1,603 | 1,573 | 1,585 | 22,500 | 1,585 |
| 2022-12-13 | 1,613 | 1,613 | 1,584 | 1,606 | 8,000 | 1,606 |
| 2022-12-12 | 1,597 | 1,615 | 1,580 | 1,599 | 12,500 | 1,599 |
| 2022-12-09 | 1,575 | 1,597 | 1,561 | 1,597 | 15,000 | 1,597 |
| 2022-12-08 | 1,568 | 1,576 | 1,540 | 1,564 | 11,000 | 1,564 |
| 2022-12-07 | 1,597 | 1,600 | 1,570 | 1,570 | 20,000 | 1,570 |
| 2022-12-06 | 1,583 | 1,600 | 1,568 | 1,575 | 32,400 | 1,575 |
| 2022-12-05 | 1,634 | 1,634 | 1,586 | 1,588 | 18,600 | 1,588 |
| 2022-12-02 | 1,628 | 1,634 | 1,609 | 1,634 | 6,700 | 1,634 |
| 2022-12-01 | 1,652 | 1,659 | 1,623 | 1,635 | 17,500 | 1,635 |
| 2022-11-30 | 1,650 | 1,650 | 1,600 | 1,612 | 45,400 | 1,612 |
| 2022-11-29 | 1,683 | 1,686 | 1,648 | 1,667 | 22,700 | 1,667 |
| 2022-11-28 | 1,693 | 1,694 | 1,663 | 1,685 | 40,900 | 1,685 |
| 2022-11-25 | 1,700 | 1,737 | 1,692 | 1,701 | 47,100 | 1,701 |
| 2022-11-24 | 1,648 | 1,720 | 1,647 | 1,692 | 41,700 | 1,692 |
| 2022-11-22 | 1,655 | 1,675 | 1,628 | 1,645 | 41,200 | 1,645 |
| 2022-11-21 | 1,566 | 1,716 | 1,566 | 1,688 | 124,400 | 1,688 |
| 2022-11-18 | 1,565 | 1,576 | 1,535 | 1,559 | 21,500 | 1,559 |
| 2022-11-17 | 1,604 | 1,607 | 1,565 | 1,576 | 20,600 | 1,576 |
| 2022-11-16 | 1,632 | 1,632 | 1,583 | 1,604 | 27,700 | 1,604 |
| 2022-11-15 | 1,573 | 1,717 | 1,560 | 1,630 | 138,700 | 1,630 |
| 2022-11-14 | 1,554 | 1,576 | 1,535 | 1,576 | 5,700 | 1,576 |
| 2022-11-11 | 1,558 | 1,571 | 1,542 | 1,556 | 12,000 | 1,556 |
| 2022-11-10 | 1,546 | 1,549 | 1,512 | 1,523 | 31,600 | 1,523 |
| 2022-11-09 | 1,591 | 1,600 | 1,520 | 1,561 | 41,200 | 1,561 |
| 2022-11-08 | 1,582 | 1,613 | 1,582 | 1,592 | 14,800 | 1,592 |
| 2022-11-07 | 1,585 | 1,590 | 1,567 | 1,576 | 10,800 | 1,576 |
| 2022-11-04 | 1,542 | 1,596 | 1,541 | 1,570 | 14,600 | 1,570 |
| 2022-11-02 | 1,629 | 1,629 | 1,550 | 1,556 | 44,400 | 1,556 |
| 2022-11-01 | 1,685 | 1,685 | 1,600 | 1,606 | 35,800 | 1,606 |
| 2022-10-31 | 1,700 | 1,720 | 1,615 | 1,645 | 77,900 | 1,645 |
| 2022-10-28 | 1,613 | 1,720 | 1,602 | 1,678 | 269,700 | 1,678 |
| 2022-10-27 | 1,445 | 1,747 | 1,433 | 1,679 | 799,800 | 1,679 |
| 2022-10-26 | 1,446 | 1,457 | 1,446 | 1,447 | 3,900 | 1,447 |
| 2022-10-25 | 1,465 | 1,465 | 1,446 | 1,446 | 3,800 | 1,446 |
| 2022-10-24 | 1,445 | 1,466 | 1,438 | 1,440 | 5,300 | 1,440 |
| 2022-10-21 | 1,438 | 1,447 | 1,426 | 1,445 | 3,500 | 1,445 |
| 2022-10-20 | 1,437 | 1,442 | 1,420 | 1,440 | 10,100 | 1,440 |
| 2022-10-19 | 1,460 | 1,460 | 1,431 | 1,441 | 3,600 | 1,441 |
| 2022-10-18 | 1,451 | 1,467 | 1,439 | 1,450 | 5,600 | 1,450 |
| 2022-10-17 | 1,417 | 1,440 | 1,411 | 1,440 | 6,400 | 1,440 |
| 2022-10-14 | 1,449 | 1,456 | 1,416 | 1,418 | 6,100 | 1,418 |
| 2022-10-13 | 1,449 | 1,449 | 1,426 | 1,426 | 3,000 | 1,426 |
| 2022-10-12 | 1,432 | 1,460 | 1,400 | 1,458 | 7,200 | 1,458 |
| 2022-10-11 | 1,427 | 1,448 | 1,420 | 1,433 | 15,900 | 1,433 |
| 2022-10-07 | 1,415 | 1,457 | 1,399 | 1,457 | 20,600 | 1,457 |
| 2022-10-06 | 1,439 | 1,450 | 1,355 | 1,355 | 16,900 | 1,355 |
| 2022-10-05 | 1,440 | 1,452 | 1,415 | 1,452 | 6,100 | 1,452 |
| 2022-10-04 | 1,387 | 1,425 | 1,387 | 1,424 | 6,000 | 1,424 |
| 2022-10-03 | 1,365 | 1,399 | 1,360 | 1,381 | 5,800 | 1,381 |
| 2022-09-30 | 1,390 | 1,395 | 1,365 | 1,380 | 13,300 | 1,380 |
| 2022-09-29 | 1,415 | 1,430 | 1,405 | 1,409 | 6,100 | 1,409 |
| 2022-09-28 | 1,422 | 1,438 | 1,390 | 1,405 | 13,200 | 1,405 |
| 2022-09-27 | 1,424 | 1,440 | 1,416 | 1,431 | 8,700 | 1,431 |
| 2022-09-26 | 1,456 | 1,492 | 1,432 | 1,433 | 8,200 | 1,433 |
| 2022-09-22 | 1,462 | 1,472 | 1,459 | 1,461 | 1,800 | 1,461 |
| 2022-09-21 | 1,465 | 1,470 | 1,451 | 1,462 | 6,900 | 1,462 |
| 2022-09-20 | 1,466 | 1,484 | 1,463 | 1,466 | 6,100 | 1,466 |
| 2022-09-16 | 1,488 | 1,493 | 1,471 | 1,471 | 7,600 | 1,471 |
| 2022-09-15 | 1,507 | 1,522 | 1,490 | 1,496 | 3,600 | 1,496 |
| 2022-09-14 | 1,485 | 1,494 | 1,462 | 1,480 | 6,000 | 1,480 |
| 2022-09-13 | 1,500 | 1,513 | 1,483 | 1,498 | 7,200 | 1,498 |
| 2022-09-12 | 1,500 | 1,523 | 1,490 | 1,507 | 7,100 | 1,507 |
| 2022-09-09 | 1,464 | 1,482 | 1,464 | 1,478 | 3,800 | 1,478 |
| 2022-09-08 | 1,460 | 1,484 | 1,460 | 1,464 | 6,900 | 1,464 |
| 2022-09-07 | 1,475 | 1,475 | 1,452 | 1,455 | 8,200 | 1,455 |
| 2022-09-06 | 1,471 | 1,490 | 1,469 | 1,471 | 2,000 | 1,471 |
| 2022-09-05 | 1,480 | 1,494 | 1,464 | 1,464 | 5,700 | 1,464 |
| 2022-09-02 | 1,485 | 1,497 | 1,462 | 1,473 | 13,000 | 1,473 |
| 2022-09-01 | 1,504 | 1,521 | 1,485 | 1,485 | 9,200 | 1,485 |
| 2022-08-31 | 1,475 | 1,515 | 1,475 | 1,515 | 7,500 | 1,515 |
| 2022-08-30 | 1,487 | 1,487 | 1,463 | 1,474 | 7,300 | 1,474 |
| 2022-08-29 | 1,461 | 1,480 | 1,455 | 1,465 | 14,600 | 1,465 |
| 2022-08-26 | 1,491 | 1,504 | 1,481 | 1,489 | 14,000 | 1,489 |
| 2022-08-25 | 1,471 | 1,493 | 1,471 | 1,489 | 9,300 | 1,489 |
| 2022-08-24 | 1,477 | 1,490 | 1,465 | 1,478 | 6,700 | 1,478 |
| 2022-08-23 | 1,465 | 1,488 | 1,462 | 1,477 | 11,300 | 1,477 |
| 2022-08-22 | 1,513 | 1,513 | 1,470 | 1,480 | 24,700 | 1,480 |
| 2022-08-19 | 1,541 | 1,542 | 1,502 | 1,513 | 20,500 | 1,513 |
| 2022-08-18 | 1,524 | 1,541 | 1,520 | 1,535 | 5,100 | 1,535 |
| 2022-08-17 | 1,520 | 1,555 | 1,514 | 1,539 | 15,700 | 1,539 |
| 2022-08-16 | 1,535 | 1,537 | 1,516 | 1,518 | 15,100 | 1,518 |
| 2022-08-15 | 1,587 | 1,587 | 1,544 | 1,544 | 12,100 | 1,544 |
| 2022-08-12 | 1,571 | 1,581 | 1,560 | 1,560 | 9,200 | 1,560 |
| 2022-08-10 | 1,616 | 1,616 | 1,561 | 1,569 | 9,000 | 1,569 |
| 2022-08-09 | 1,601 | 1,609 | 1,576 | 1,576 | 12,900 | 1,576 |
| 2022-08-08 | 1,662 | 1,662 | 1,590 | 1,609 | 18,600 | 1,609 |
| 2022-08-05 | 1,651 | 1,665 | 1,642 | 1,653 | 7,800 | 1,653 |
| 2022-08-04 | 1,659 | 1,661 | 1,636 | 1,641 | 6,200 | 1,641 |
| 2022-08-03 | 1,645 | 1,660 | 1,628 | 1,641 | 6,500 | 1,641 |
| 2022-08-02 | 1,653 | 1,666 | 1,640 | 1,646 | 3,300 | 1,646 |
| 2022-08-01 | 1,642 | 1,677 | 1,639 | 1,652 | 10,500 | 1,652 |
| 2022-07-29 | 1,691 | 1,691 | 1,648 | 1,648 | 8,000 | 1,648 |
| 2022-07-28 | 1,675 | 1,690 | 1,645 | 1,681 | 15,100 | 1,681 |
| 2022-07-27 | 1,705 | 1,705 | 1,660 | 1,673 | 3,600 | 1,673 |
| 2022-07-26 | 1,716 | 1,716 | 1,676 | 1,678 | 4,000 | 1,678 |
| 2022-07-25 | 1,671 | 1,708 | 1,666 | 1,683 | 4,500 | 1,683 |
| 2022-07-22 | 1,681 | 1,712 | 1,678 | 1,691 | 10,300 | 1,691 |
| 2022-07-21 | 1,682 | 1,700 | 1,677 | 1,695 | 7,600 | 1,695 |
| 2022-07-20 | 1,739 | 1,750 | 1,687 | 1,692 | 18,800 | 1,692 |
| 2022-07-19 | 1,729 | 1,729 | 1,658 | 1,710 | 7,700 | 1,710 |
| 2022-07-15 | 1,713 | 1,713 | 1,680 | 1,690 | 10,200 | 1,690 |
| 2022-07-14 | 1,636 | 1,700 | 1,636 | 1,695 | 8,400 | 1,695 |
| 2022-07-13 | 1,648 | 1,669 | 1,632 | 1,650 | 7,700 | 1,650 |
| 2022-07-12 | 1,666 | 1,684 | 1,637 | 1,665 | 15,400 | 1,665 |
| 2022-07-11 | 1,685 | 1,737 | 1,671 | 1,695 | 14,100 | 1,695 |
| 2022-07-08 | 1,666 | 1,709 | 1,645 | 1,645 | 10,300 | 1,645 |
| 2022-07-07 | 1,650 | 1,704 | 1,647 | 1,655 | 10,400 | 1,655 |
| 2022-07-06 | 1,613 | 1,664 | 1,613 | 1,650 | 11,600 | 1,650 |
| 2022-07-05 | 1,607 | 1,625 | 1,601 | 1,613 | 8,600 | 1,613 |
| 2022-07-04 | 1,618 | 1,630 | 1,600 | 1,607 | 2,700 | 1,607 |
| 2022-07-01 | 1,609 | 1,656 | 1,609 | 1,616 | 26,300 | 1,616 |
| 2022-06-30 | 1,655 | 1,675 | 1,636 | 1,649 | 34,700 | 1,649 |
| 2022-06-29 | 1,703 | 1,717 | 1,674 | 1,680 | 35,400 | 1,680 |
| 2022-06-28 | 1,693 | 1,739 | 1,662 | 1,722 | 24,900 | 1,722 |
| 2022-06-27 | 1,705 | 1,705 | 1,668 | 1,672 | 12,500 | 1,672 |
| 2022-06-24 | 1,695 | 1,705 | 1,659 | 1,689 | 2,900 | 1,689 |
| 2022-06-23 | 1,649 | 1,686 | 1,649 | 1,670 | 2,800 | 1,670 |
| 2022-06-22 | 1,700 | 1,700 | 1,643 | 1,645 | 7,500 | 1,645 |
| 2022-06-21 | 1,655 | 1,690 | 1,647 | 1,681 | 7,800 | 1,681 |
| 2022-06-20 | 1,699 | 1,699 | 1,615 | 1,615 | 8,000 | 1,615 |
| 2022-06-17 | 1,669 | 1,705 | 1,650 | 1,699 | 21,900 | 1,699 |
| 2022-06-16 | 1,717 | 1,717 | 1,691 | 1,709 | 3,000 | 1,709 |
| 2022-06-15 | 1,716 | 1,723 | 1,680 | 1,695 | 13,600 | 1,695 |
| 2022-06-14 | 1,714 | 1,719 | 1,661 | 1,718 | 9,100 | 1,718 |
| 2022-06-13 | 1,735 | 1,741 | 1,710 | 1,715 | 9,600 | 1,715 |
| 2022-06-10 | 1,775 | 1,775 | 1,735 | 1,771 | 27,100 | 1,771 |
| 2022-06-09 | 1,750 | 1,778 | 1,750 | 1,775 | 5,500 | 1,775 |
| 2022-06-08 | 1,759 | 1,777 | 1,757 | 1,758 | 5,400 | 1,758 |
| 2022-06-07 | 1,774 | 1,778 | 1,743 | 1,770 | 7,000 | 1,770 |
| 2022-06-06 | 1,785 | 1,790 | 1,760 | 1,775 | 3,200 | 1,775 |
| 2022-06-03 | 1,755 | 1,787 | 1,755 | 1,785 | 5,400 | 1,785 |
| 2022-06-02 | 1,787 | 1,792 | 1,720 | 1,755 | 15,500 | 1,755 |
| 2022-06-01 | 1,750 | 1,773 | 1,730 | 1,773 | 5,600 | 1,773 |
| 2022-05-31 | 1,753 | 1,770 | 1,734 | 1,742 | 24,600 | 1,742 |
| 2022-05-30 | 1,761 | 1,782 | 1,731 | 1,751 | 6,400 | 1,751 |
| 2022-05-27 | 1,724 | 1,730 | 1,702 | 1,724 | 5,400 | 1,724 |
| 2022-05-26 | 1,740 | 1,740 | 1,695 | 1,724 | 6,600 | 1,724 |
| 2022-05-25 | 1,789 | 1,789 | 1,707 | 1,732 | 14,700 | 1,732 |
| 2022-05-24 | 1,770 | 1,897 | 1,709 | 1,763 | 67,400 | 1,763 |
| 2022-05-23 | 1,740 | 1,776 | 1,734 | 1,776 | 10,100 | 1,776 |
| 2022-05-20 | 1,740 | 1,750 | 1,722 | 1,741 | 7,300 | 1,741 |
| 2022-05-19 | 1,657 | 1,732 | 1,618 | 1,732 | 18,100 | 1,732 |
| 2022-05-18 | 1,642 | 1,663 | 1,630 | 1,641 | 5,200 | 1,641 |
| 2022-05-17 | 1,686 | 1,686 | 1,634 | 1,646 | 7,200 | 1,646 |
| 2022-05-16 | 1,683 | 1,691 | 1,659 | 1,686 | 4,300 | 1,686 |
| 2022-05-13 | 1,613 | 1,672 | 1,613 | 1,672 | 5,300 | 1,672 |
| 2022-05-12 | 1,625 | 1,678 | 1,611 | 1,640 | 12,700 | 1,640 |
| 2022-05-11 | 1,582 | 1,612 | 1,562 | 1,598 | 10,800 | 1,598 |
| 2022-05-10 | 1,590 | 1,590 | 1,532 | 1,541 | 8,600 | 1,541 |
| 2022-05-09 | 1,635 | 1,647 | 1,555 | 1,601 | 12,900 | 1,601 |
| 2022-05-06 | 1,604 | 1,636 | 1,535 | 1,629 | 13,200 | 1,629 |
| 2022-05-02 | 1,609 | 1,658 | 1,594 | 1,610 | 12,800 | 1,610 |
| 2022-04-28 | 1,663 | 1,663 | 1,618 | 1,649 | 4,600 | 1,649 |
| 2022-04-27 | 1,636 | 1,663 | 1,614 | 1,663 | 8,200 | 1,663 |
| 2022-04-26 | 1,652 | 1,681 | 1,622 | 1,666 | 18,200 | 1,666 |
| 2022-04-25 | 1,650 | 1,671 | 1,631 | 1,631 | 8,500 | 1,631 |
| 2022-04-22 | 1,710 | 1,710 | 1,667 | 1,677 | 3,400 | 1,677 |
| 2022-04-21 | 1,756 | 1,756 | 1,670 | 1,710 | 7,200 | 1,710 |
| 2022-04-20 | 1,791 | 1,791 | 1,715 | 1,716 | 12,900 | 1,716 |
| 2022-04-19 | 1,715 | 1,776 | 1,710 | 1,754 | 6,300 | 1,754 |
| 2022-04-18 | 1,726 | 1,728 | 1,688 | 1,708 | 7,800 | 1,708 |
| 2022-04-15 | 1,780 | 1,780 | 1,722 | 1,731 | 4,600 | 1,731 |
| 2022-04-14 | 1,799 | 1,800 | 1,754 | 1,770 | 4,500 | 1,770 |
| 2022-04-13 | 1,770 | 1,798 | 1,754 | 1,774 | 10,400 | 1,774 |
| 2022-04-12 | 1,753 | 1,773 | 1,703 | 1,733 | 13,500 | 1,733 |
| 2022-04-11 | 1,764 | 1,794 | 1,726 | 1,775 | 15,000 | 1,775 |
| 2022-04-08 | 1,868 | 1,872 | 1,816 | 1,825 | 7,400 | 1,825 |
| 2022-04-07 | 1,855 | 1,866 | 1,831 | 1,845 | 12,600 | 1,845 |
| 2022-04-06 | 1,890 | 1,890 | 1,840 | 1,887 | 11,400 | 1,887 |
| 2022-04-05 | 1,940 | 1,940 | 1,903 | 1,908 | 10,400 | 1,908 |
| 2022-04-04 | 1,943 | 1,949 | 1,915 | 1,925 | 4,900 | 1,925 |
| 2022-04-01 | 1,890 | 1,943 | 1,860 | 1,903 | 8,900 | 1,903 |
| 2022-03-31 | 1,910 | 1,920 | 1,870 | 1,920 | 12,300 | 1,920 |
| 2022-03-30 | 1,897 | 1,933 | 1,882 | 1,910 | 15,700 | 1,910 |
| 2022-03-29 | 1,875 | 1,896 | 1,833 | 1,858 | 14,300 | 1,858 |
| 2022-03-28 | 1,853 | 1,922 | 1,798 | 1,875 | 19,600 | 1,875 |
| 2022-03-25 | 1,835 | 1,884 | 1,804 | 1,862 | 16,900 | 1,862 |
| 2022-03-24 | 1,797 | 1,876 | 1,786 | 1,841 | 14,500 | 1,841 |
| 2022-03-23 | 1,820 | 1,844 | 1,800 | 1,822 | 15,000 | 1,822 |
| 2022-03-22 | 1,815 | 1,815 | 1,767 | 1,800 | 9,500 | 1,800 |
| 2022-03-18 | 1,804 | 1,815 | 1,784 | 1,815 | 6,200 | 1,815 |
| 2022-03-17 | 1,798 | 1,808 | 1,764 | 1,784 | 9,700 | 1,784 |
| 2022-03-16 | 1,799 | 1,799 | 1,739 | 1,765 | 4,600 | 1,765 |
| 2022-03-15 | 1,769 | 1,785 | 1,745 | 1,780 | 5,100 | 1,780 |
| 2022-03-14 | 1,799 | 1,812 | 1,746 | 1,785 | 9,600 | 1,785 |
| 2022-03-11 | 1,723 | 1,760 | 1,711 | 1,745 | 8,100 | 1,745 |
| 2022-03-10 | 1,726 | 1,762 | 1,702 | 1,760 | 12,500 | 1,760 |
| 2022-03-09 | 1,684 | 1,728 | 1,684 | 1,686 | 4,800 | 1,686 |
| 2022-03-08 | 1,741 | 1,788 | 1,698 | 1,701 | 13,200 | 1,701 |
| 2022-03-07 | 1,790 | 1,790 | 1,693 | 1,741 | 12,700 | 1,741 |
| 2022-03-04 | 1,830 | 1,830 | 1,759 | 1,798 | 26,900 | 1,798 |
| 2022-03-03 | 1,848 | 1,878 | 1,804 | 1,830 | 21,100 | 1,830 |
| 2022-03-02 | 1,856 | 1,856 | 1,770 | 1,819 | 31,300 | 1,819 |
| 2022-03-01 | 1,801 | 1,856 | 1,801 | 1,856 | 32,100 | 1,856 |
| 2022-02-28 | 1,779 | 1,803 | 1,762 | 1,793 | 21,100 | 1,793 |
| 2022-02-25 | 1,662 | 1,780 | 1,662 | 1,779 | 40,000 | 1,779 |
| 2022-02-24 | 1,716 | 1,716 | 1,630 | 1,639 | 42,400 | 1,639 |
| 2022-02-22 | 1,706 | 1,748 | 1,691 | 1,716 | 18,700 | 1,716 |
| 2022-02-21 | 1,745 | 1,759 | 1,684 | 1,705 | 25,200 | 1,705 |
| 2022-02-18 | 1,744 | 1,784 | 1,706 | 1,746 | 42,800 | 1,746 |
| 2022-02-17 | 1,776 | 1,817 | 1,741 | 1,744 | 25,900 | 1,744 |
| 2022-02-16 | 1,763 | 1,785 | 1,751 | 1,763 | 10,400 | 1,763 |
| 2022-02-15 | 1,686 | 1,777 | 1,683 | 1,723 | 29,300 | 1,723 |
| 2022-02-14 | 1,810 | 1,810 | 1,681 | 1,681 | 42,700 | 1,681 |
| 2022-02-10 | 1,760 | 1,840 | 1,759 | 1,812 | 57,000 | 1,812 |
| 2022-02-09 | 1,661 | 1,776 | 1,661 | 1,759 | 46,600 | 1,759 |
| 2022-02-08 | 1,685 | 1,710 | 1,644 | 1,661 | 23,500 | 1,661 |
| 2022-02-07 | 1,715 | 1,760 | 1,629 | 1,654 | 45,500 | 1,654 |
| 2022-02-04 | 1,624 | 1,720 | 1,584 | 1,705 | 58,600 | 1,705 |
| 2022-02-03 | 1,600 | 1,606 | 1,564 | 1,606 | 13,000 | 1,606 |
| 2022-02-02 | 1,624 | 1,630 | 1,596 | 1,626 | 6,600 | 1,626 |
| 2022-02-01 | 1,563 | 1,621 | 1,552 | 1,584 | 16,700 | 1,584 |
| 2022-01-31 | 1,534 | 1,587 | 1,517 | 1,571 | 15,700 | 1,571 |
| 2022-01-28 | 1,526 | 1,549 | 1,489 | 1,534 | 23,500 | 1,534 |
| 2022-01-27 | 1,599 | 1,599 | 1,468 | 1,523 | 38,300 | 1,523 |
| 2022-01-26 | 1,593 | 1,613 | 1,559 | 1,598 | 25,200 | 1,598 |
| 2022-01-25 | 1,686 | 1,710 | 1,540 | 1,569 | 60,100 | 1,569 |
| 2022-01-24 | 1,669 | 1,709 | 1,631 | 1,695 | 23,400 | 1,695 |
| 2022-01-21 | 1,696 | 1,705 | 1,625 | 1,670 | 54,700 | 1,670 |
| 2022-01-20 | 1,690 | 1,744 | 1,684 | 1,731 | 38,600 | 1,731 |
| 2022-01-19 | 1,830 | 1,848 | 1,682 | 1,730 | 80,400 | 1,730 |
| 2022-01-18 | 1,685 | 1,883 | 1,664 | 1,867 | 97,200 | 1,867 |
| 2022-01-17 | 1,743 | 1,770 | 1,698 | 1,698 | 30,600 | 1,698 |
| 2022-01-14 | 1,737 | 1,830 | 1,694 | 1,704 | 72,800 | 1,704 |
| 2022-01-13 | 1,768 | 1,768 | 1,694 | 1,720 | 65,000 | 1,720 |
| 2022-01-12 | 1,795 | 1,795 | 1,690 | 1,717 | 66,600 | 1,717 |
| 2022-01-11 | 1,830 | 1,830 | 1,702 | 1,762 | 82,000 | 1,762 |
| 2022-01-07 | 2,118 | 2,149 | 1,801 | 1,822 | 184,900 | 1,822 |
| 2022-01-06 | 2,021 | 2,122 | 1,959 | 2,108 | 153,400 | 2,108 |
| 2022-01-05 | 2,017 | 2,148 | 1,912 | 2,147 | 347,900 | 2,147 |
| 2022-01-04 | 1,777 | 2,057 | 1,716 | 2,055 | 598,300 | 2,055 |
分割・併合履歴 ： なし
