4886 あすか製薬ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,298 | 1,311 | 1,289 | 1,297 | 49,000 | 1,297 |
| 2022-12-29 | 1,264 | 1,299 | 1,264 | 1,293 | 50,700 | 1,293 |
| 2022-12-28 | 1,265 | 1,293 | 1,260 | 1,271 | 74,900 | 1,271 |
| 2022-12-27 | 1,275 | 1,282 | 1,259 | 1,276 | 31,300 | 1,276 |
| 2022-12-26 | 1,290 | 1,296 | 1,272 | 1,275 | 26,100 | 1,275 |
| 2022-12-23 | 1,270 | 1,284 | 1,263 | 1,272 | 50,100 | 1,272 |
| 2022-12-22 | 1,260 | 1,277 | 1,257 | 1,275 | 40,900 | 1,275 |
| 2022-12-21 | 1,241 | 1,260 | 1,234 | 1,248 | 47,200 | 1,248 |
| 2022-12-20 | 1,273 | 1,280 | 1,231 | 1,240 | 72,700 | 1,240 |
| 2022-12-19 | 1,263 | 1,278 | 1,260 | 1,267 | 49,800 | 1,267 |
| 2022-12-16 | 1,258 | 1,278 | 1,258 | 1,263 | 73,200 | 1,263 |
| 2022-12-15 | 1,258 | 1,270 | 1,251 | 1,259 | 41,500 | 1,259 |
| 2022-12-14 | 1,258 | 1,288 | 1,255 | 1,267 | 129,600 | 1,267 |
| 2022-12-13 | 1,239 | 1,254 | 1,233 | 1,243 | 43,700 | 1,243 |
| 2022-12-12 | 1,220 | 1,233 | 1,208 | 1,225 | 35,500 | 1,225 |
| 2022-12-09 | 1,200 | 1,233 | 1,200 | 1,216 | 28,200 | 1,216 |
| 2022-12-08 | 1,215 | 1,219 | 1,203 | 1,208 | 38,700 | 1,208 |
| 2022-12-07 | 1,212 | 1,219 | 1,203 | 1,205 | 44,000 | 1,205 |
| 2022-12-06 | 1,189 | 1,226 | 1,189 | 1,216 | 73,300 | 1,216 |
| 2022-12-05 | 1,221 | 1,221 | 1,187 | 1,200 | 76,500 | 1,200 |
| 2022-12-02 | 1,277 | 1,277 | 1,226 | 1,226 | 86,400 | 1,226 |
| 2022-12-01 | 1,276 | 1,288 | 1,271 | 1,287 | 56,900 | 1,287 |
| 2022-11-30 | 1,284 | 1,290 | 1,269 | 1,279 | 58,200 | 1,279 |
| 2022-11-29 | 1,253 | 1,275 | 1,250 | 1,267 | 51,100 | 1,267 |
| 2022-11-28 | 1,237 | 1,267 | 1,236 | 1,259 | 52,800 | 1,259 |
| 2022-11-25 | 1,240 | 1,252 | 1,240 | 1,246 | 48,200 | 1,246 |
| 2022-11-24 | 1,240 | 1,259 | 1,231 | 1,247 | 70,800 | 1,247 |
| 2022-11-22 | 1,205 | 1,234 | 1,203 | 1,230 | 85,400 | 1,230 |
| 2022-11-21 | 1,175 | 1,208 | 1,174 | 1,203 | 89,300 | 1,203 |
| 2022-11-18 | 1,155 | 1,168 | 1,151 | 1,165 | 27,800 | 1,165 |
| 2022-11-17 | 1,141 | 1,153 | 1,139 | 1,149 | 20,600 | 1,149 |
| 2022-11-16 | 1,137 | 1,154 | 1,133 | 1,145 | 22,200 | 1,145 |
| 2022-11-15 | 1,114 | 1,148 | 1,114 | 1,137 | 32,300 | 1,137 |
| 2022-11-14 | 1,123 | 1,124 | 1,114 | 1,114 | 34,900 | 1,114 |
| 2022-11-11 | 1,144 | 1,144 | 1,112 | 1,121 | 58,900 | 1,121 |
| 2022-11-10 | 1,145 | 1,145 | 1,121 | 1,123 | 59,300 | 1,123 |
| 2022-11-09 | 1,188 | 1,188 | 1,146 | 1,150 | 52,900 | 1,150 |
| 2022-11-08 | 1,159 | 1,187 | 1,155 | 1,183 | 104,200 | 1,183 |
| 2022-11-07 | 1,150 | 1,163 | 1,143 | 1,147 | 29,900 | 1,147 |
| 2022-11-04 | 1,150 | 1,156 | 1,133 | 1,138 | 54,500 | 1,138 |
| 2022-11-02 | 1,157 | 1,162 | 1,148 | 1,152 | 22,000 | 1,152 |
| 2022-11-01 | 1,175 | 1,183 | 1,156 | 1,162 | 34,200 | 1,162 |
| 2022-10-31 | 1,150 | 1,177 | 1,149 | 1,172 | 44,700 | 1,172 |
| 2022-10-28 | 1,130 | 1,152 | 1,125 | 1,135 | 124,500 | 1,135 |
| 2022-10-27 | 1,149 | 1,151 | 1,138 | 1,141 | 24,700 | 1,141 |
| 2022-10-26 | 1,139 | 1,154 | 1,134 | 1,154 | 20,100 | 1,154 |
| 2022-10-25 | 1,141 | 1,153 | 1,130 | 1,136 | 35,700 | 1,136 |
| 2022-10-24 | 1,145 | 1,151 | 1,139 | 1,139 | 24,700 | 1,139 |
| 2022-10-21 | 1,137 | 1,147 | 1,135 | 1,138 | 27,700 | 1,138 |
| 2022-10-20 | 1,147 | 1,151 | 1,141 | 1,146 | 21,800 | 1,146 |
| 2022-10-19 | 1,167 | 1,169 | 1,152 | 1,167 | 28,300 | 1,167 |
| 2022-10-18 | 1,150 | 1,172 | 1,145 | 1,167 | 47,100 | 1,167 |
| 2022-10-17 | 1,168 | 1,168 | 1,154 | 1,156 | 25,600 | 1,156 |
| 2022-10-14 | 1,174 | 1,189 | 1,165 | 1,179 | 44,100 | 1,179 |
| 2022-10-13 | 1,145 | 1,152 | 1,139 | 1,147 | 36,300 | 1,147 |
| 2022-10-12 | 1,140 | 1,155 | 1,132 | 1,145 | 33,300 | 1,145 |
| 2022-10-11 | 1,150 | 1,168 | 1,142 | 1,145 | 37,000 | 1,145 |
| 2022-10-07 | 1,150 | 1,185 | 1,150 | 1,177 | 36,100 | 1,177 |
| 2022-10-06 | 1,148 | 1,174 | 1,148 | 1,167 | 36,100 | 1,167 |
| 2022-10-05 | 1,169 | 1,169 | 1,147 | 1,147 | 31,800 | 1,147 |
| 2022-10-04 | 1,144 | 1,160 | 1,144 | 1,158 | 43,300 | 1,158 |
| 2022-10-03 | 1,116 | 1,125 | 1,103 | 1,121 | 26,900 | 1,121 |
| 2022-09-30 | 1,131 | 1,145 | 1,110 | 1,113 | 37,300 | 1,113 |
| 2022-09-29 | 1,125 | 1,146 | 1,125 | 1,140 | 81,300 | 1,140 |
| 2022-09-28 | 1,095 | 1,110 | 1,078 | 1,110 | 90,900 | 1,110 |
| 2022-09-27 | 1,094 | 1,121 | 1,094 | 1,108 | 37,800 | 1,108 |
| 2022-09-26 | 1,100 | 1,115 | 1,084 | 1,094 | 56,200 | 1,094 |
| 2022-09-22 | 1,080 | 1,104 | 1,080 | 1,101 | 32,600 | 1,101 |
| 2022-09-21 | 1,112 | 1,112 | 1,086 | 1,090 | 53,500 | 1,090 |
| 2022-09-20 | 1,121 | 1,137 | 1,121 | 1,125 | 25,300 | 1,125 |
| 2022-09-16 | 1,140 | 1,141 | 1,118 | 1,121 | 36,700 | 1,121 |
| 2022-09-15 | 1,166 | 1,166 | 1,141 | 1,145 | 24,800 | 1,145 |
| 2022-09-14 | 1,153 | 1,182 | 1,151 | 1,157 | 45,400 | 1,157 |
| 2022-09-13 | 1,192 | 1,206 | 1,178 | 1,199 | 41,100 | 1,199 |
| 2022-09-12 | 1,188 | 1,193 | 1,174 | 1,189 | 34,800 | 1,189 |
| 2022-09-09 | 1,160 | 1,190 | 1,154 | 1,179 | 71,600 | 1,179 |
| 2022-09-08 | 1,138 | 1,166 | 1,138 | 1,162 | 50,400 | 1,162 |
| 2022-09-07 | 1,133 | 1,139 | 1,117 | 1,131 | 42,100 | 1,131 |
| 2022-09-06 | 1,147 | 1,162 | 1,139 | 1,147 | 36,100 | 1,147 |
| 2022-09-05 | 1,134 | 1,157 | 1,127 | 1,151 | 32,900 | 1,151 |
| 2022-09-02 | 1,161 | 1,163 | 1,137 | 1,141 | 41,200 | 1,141 |
| 2022-09-01 | 1,170 | 1,177 | 1,160 | 1,161 | 47,400 | 1,161 |
| 2022-08-31 | 1,190 | 1,192 | 1,175 | 1,186 | 53,700 | 1,186 |
| 2022-08-30 | 1,205 | 1,216 | 1,196 | 1,205 | 35,900 | 1,205 |
| 2022-08-29 | 1,197 | 1,217 | 1,160 | 1,193 | 132,000 | 1,193 |
| 2022-08-26 | 1,239 | 1,243 | 1,219 | 1,233 | 34,300 | 1,233 |
| 2022-08-25 | 1,231 | 1,250 | 1,231 | 1,239 | 33,000 | 1,239 |
| 2022-08-24 | 1,223 | 1,234 | 1,210 | 1,228 | 47,700 | 1,228 |
| 2022-08-23 | 1,253 | 1,254 | 1,232 | 1,238 | 46,400 | 1,238 |
| 2022-08-22 | 1,249 | 1,269 | 1,230 | 1,256 | 59,000 | 1,256 |
| 2022-08-19 | 1,270 | 1,270 | 1,242 | 1,252 | 67,900 | 1,252 |
| 2022-08-18 | 1,229 | 1,277 | 1,216 | 1,266 | 138,000 | 1,266 |
| 2022-08-17 | 1,183 | 1,235 | 1,152 | 1,229 | 115,700 | 1,229 |
| 2022-08-16 | 1,204 | 1,204 | 1,181 | 1,188 | 55,400 | 1,188 |
| 2022-08-15 | 1,235 | 1,235 | 1,182 | 1,215 | 118,300 | 1,215 |
| 2022-08-12 | 1,195 | 1,226 | 1,190 | 1,222 | 152,100 | 1,222 |
| 2022-08-10 | 1,172 | 1,194 | 1,140 | 1,184 | 166,800 | 1,184 |
| 2022-08-09 | 1,143 | 1,179 | 1,117 | 1,165 | 264,400 | 1,165 |
| 2022-08-08 | 1,099 | 1,105 | 1,085 | 1,101 | 97,700 | 1,101 |
| 2022-08-05 | 1,061 | 1,094 | 1,061 | 1,091 | 56,100 | 1,091 |
| 2022-08-04 | 1,051 | 1,063 | 1,044 | 1,055 | 49,400 | 1,055 |
| 2022-08-03 | 1,069 | 1,069 | 1,040 | 1,048 | 67,300 | 1,048 |
| 2022-08-02 | 1,092 | 1,092 | 1,065 | 1,068 | 45,500 | 1,068 |
| 2022-08-01 | 1,070 | 1,095 | 1,062 | 1,093 | 49,300 | 1,093 |
| 2022-07-29 | 1,073 | 1,073 | 1,058 | 1,065 | 49,700 | 1,065 |
| 2022-07-28 | 1,073 | 1,080 | 1,057 | 1,073 | 57,700 | 1,073 |
| 2022-07-27 | 1,055 | 1,070 | 1,049 | 1,063 | 46,400 | 1,063 |
| 2022-07-26 | 1,080 | 1,080 | 1,055 | 1,059 | 45,200 | 1,059 |
| 2022-07-25 | 1,068 | 1,080 | 1,065 | 1,079 | 30,700 | 1,079 |
| 2022-07-22 | 1,065 | 1,076 | 1,051 | 1,067 | 27,600 | 1,067 |
| 2022-07-21 | 1,051 | 1,068 | 1,048 | 1,068 | 42,400 | 1,068 |
| 2022-07-20 | 1,055 | 1,063 | 1,054 | 1,059 | 70,200 | 1,059 |
| 2022-07-19 | 1,057 | 1,057 | 1,040 | 1,053 | 26,700 | 1,053 |
| 2022-07-15 | 1,051 | 1,059 | 1,044 | 1,057 | 26,700 | 1,057 |
| 2022-07-14 | 1,050 | 1,053 | 1,040 | 1,048 | 29,300 | 1,048 |
| 2022-07-13 | 1,060 | 1,071 | 1,056 | 1,057 | 38,000 | 1,057 |
| 2022-07-12 | 1,057 | 1,079 | 1,036 | 1,051 | 82,800 | 1,051 |
| 2022-07-11 | 1,048 | 1,063 | 1,047 | 1,062 | 52,900 | 1,062 |
| 2022-07-08 | 1,032 | 1,047 | 1,020 | 1,036 | 68,200 | 1,036 |
| 2022-07-07 | 1,017 | 1,031 | 1,005 | 1,031 | 62,000 | 1,031 |
| 2022-07-06 | 999 | 1,019 | 999 | 1,017 | 55,700 | 1,017 |
| 2022-07-05 | 1,000 | 1,007 | 996 | 1,005 | 35,800 | 1,005 |
| 2022-07-04 | 1,005 | 1,007 | 996 | 1,002 | 30,400 | 1,002 |
| 2022-07-01 | 1,001 | 1,004 | 987 | 991 | 55,400 | 991 |
| 2022-06-30 | 1,002 | 1,016 | 1,000 | 1,005 | 41,400 | 1,005 |
| 2022-06-29 | 1,009 | 1,015 | 995 | 1,000 | 110,000 | 1,000 |
| 2022-06-28 | 1,010 | 1,014 | 1,005 | 1,013 | 53,800 | 1,013 |
| 2022-06-27 | 1,013 | 1,018 | 1,004 | 1,018 | 49,100 | 1,018 |
| 2022-06-24 | 1,013 | 1,019 | 1,005 | 1,013 | 36,000 | 1,013 |
| 2022-06-23 | 1,000 | 1,011 | 997 | 1,007 | 54,700 | 1,007 |
| 2022-06-22 | 995 | 1,005 | 989 | 1,000 | 35,400 | 1,000 |
| 2022-06-21 | 995 | 995 | 981 | 987 | 44,400 | 987 |
| 2022-06-20 | 977 | 987 | 965 | 969 | 44,300 | 969 |
| 2022-06-17 | 970 | 984 | 963 | 978 | 53,900 | 978 |
| 2022-06-16 | 980 | 997 | 979 | 982 | 60,000 | 982 |
| 2022-06-15 | 969 | 974 | 963 | 965 | 81,300 | 965 |
| 2022-06-14 | 980 | 980 | 962 | 965 | 98,100 | 965 |
| 2022-06-13 | 990 | 997 | 981 | 981 | 69,500 | 981 |
| 2022-06-10 | 1,000 | 1,010 | 993 | 997 | 69,100 | 997 |
| 2022-06-09 | 1,008 | 1,018 | 1,004 | 1,012 | 41,200 | 1,012 |
| 2022-06-08 | 1,000 | 1,014 | 1,000 | 1,008 | 50,700 | 1,008 |
| 2022-06-07 | 1,002 | 1,014 | 999 | 999 | 51,300 | 999 |
| 2022-06-06 | 995 | 1,011 | 993 | 1,005 | 55,500 | 1,005 |
| 2022-06-03 | 996 | 1,012 | 992 | 993 | 67,300 | 993 |
| 2022-06-02 | 1,015 | 1,015 | 994 | 995 | 63,800 | 995 |
| 2022-06-01 | 982 | 1,024 | 982 | 1,016 | 120,000 | 1,016 |
| 2022-05-31 | 1,001 | 1,006 | 982 | 982 | 92,400 | 982 |
| 2022-05-30 | 999 | 1,004 | 989 | 998 | 168,300 | 998 |
| 2022-05-27 | 997 | 997 | 979 | 984 | 58,100 | 984 |
| 2022-05-26 | 980 | 993 | 977 | 982 | 56,500 | 982 |
| 2022-05-25 | 989 | 992 | 979 | 979 | 64,000 | 979 |
| 2022-05-24 | 998 | 1,003 | 978 | 980 | 99,600 | 980 |
| 2022-05-23 | 1,003 | 1,010 | 989 | 998 | 56,400 | 998 |
| 2022-05-20 | 985 | 1,002 | 980 | 998 | 60,600 | 998 |
| 2022-05-19 | 972 | 985 | 958 | 982 | 98,200 | 982 |
| 2022-05-18 | 1,000 | 1,003 | 984 | 995 | 108,900 | 995 |
| 2022-05-17 | 1,002 | 1,009 | 987 | 996 | 69,100 | 996 |
| 2022-05-16 | 1,009 | 1,015 | 985 | 987 | 162,500 | 987 |
| 2022-05-13 | 1,013 | 1,028 | 986 | 1,000 | 185,300 | 1,000 |
| 2022-05-12 | 1,140 | 1,144 | 1,070 | 1,073 | 98,200 | 1,073 |
| 2022-05-11 | 1,146 | 1,184 | 1,124 | 1,154 | 54,400 | 1,154 |
| 2022-05-10 | 1,160 | 1,166 | 1,145 | 1,153 | 52,700 | 1,153 |
| 2022-05-09 | 1,203 | 1,207 | 1,179 | 1,179 | 61,900 | 1,179 |
| 2022-05-06 | 1,205 | 1,210 | 1,185 | 1,200 | 68,700 | 1,200 |
| 2022-05-02 | 1,189 | 1,205 | 1,180 | 1,192 | 73,600 | 1,192 |
| 2022-04-28 | 1,148 | 1,190 | 1,134 | 1,189 | 85,300 | 1,189 |
| 2022-04-27 | 1,159 | 1,159 | 1,115 | 1,124 | 204,400 | 1,124 |
| 2022-04-26 | 1,141 | 1,186 | 1,130 | 1,178 | 87,000 | 1,178 |
| 2022-04-25 | 1,128 | 1,152 | 1,127 | 1,141 | 56,100 | 1,141 |
| 2022-04-22 | 1,160 | 1,168 | 1,144 | 1,158 | 66,900 | 1,158 |
| 2022-04-21 | 1,169 | 1,178 | 1,162 | 1,168 | 48,500 | 1,168 |
| 2022-04-20 | 1,187 | 1,188 | 1,162 | 1,169 | 64,600 | 1,169 |
| 2022-04-19 | 1,194 | 1,200 | 1,168 | 1,168 | 57,300 | 1,168 |
| 2022-04-18 | 1,212 | 1,212 | 1,168 | 1,170 | 84,700 | 1,170 |
| 2022-04-15 | 1,264 | 1,264 | 1,225 | 1,229 | 62,900 | 1,229 |
| 2022-04-14 | 1,250 | 1,273 | 1,250 | 1,273 | 64,800 | 1,273 |
| 2022-04-13 | 1,250 | 1,266 | 1,243 | 1,266 | 81,100 | 1,266 |
| 2022-04-12 | 1,284 | 1,285 | 1,250 | 1,257 | 105,000 | 1,257 |
| 2022-04-11 | 1,309 | 1,310 | 1,280 | 1,291 | 92,700 | 1,291 |
| 2022-04-08 | 1,347 | 1,347 | 1,292 | 1,313 | 170,400 | 1,313 |
| 2022-04-07 | 1,328 | 1,362 | 1,315 | 1,360 | 129,500 | 1,360 |
| 2022-04-06 | 1,303 | 1,336 | 1,303 | 1,334 | 96,100 | 1,334 |
| 2022-04-05 | 1,333 | 1,345 | 1,312 | 1,318 | 112,600 | 1,318 |
| 2022-04-04 | 1,295 | 1,325 | 1,294 | 1,318 | 165,500 | 1,318 |
| 2022-04-01 | 1,250 | 1,279 | 1,234 | 1,270 | 117,200 | 1,270 |
| 2022-03-31 | 1,250 | 1,290 | 1,247 | 1,263 | 134,300 | 1,263 |
| 2022-03-30 | 1,267 | 1,300 | 1,252 | 1,260 | 181,500 | 1,260 |
| 2022-03-29 | 1,243 | 1,265 | 1,218 | 1,263 | 407,700 | 1,263 |
| 2022-03-28 | 1,157 | 1,157 | 1,131 | 1,136 | 30,900 | 1,136 |
| 2022-03-25 | 1,170 | 1,175 | 1,154 | 1,157 | 40,800 | 1,157 |
| 2022-03-24 | 1,153 | 1,171 | 1,137 | 1,170 | 64,000 | 1,170 |
| 2022-03-23 | 1,136 | 1,169 | 1,132 | 1,165 | 127,400 | 1,165 |
| 2022-03-22 | 1,164 | 1,164 | 1,112 | 1,121 | 111,700 | 1,121 |
| 2022-03-18 | 1,151 | 1,163 | 1,141 | 1,148 | 150,000 | 1,148 |
| 2022-03-17 | 1,145 | 1,154 | 1,137 | 1,149 | 114,000 | 1,149 |
| 2022-03-16 | 1,144 | 1,144 | 1,121 | 1,127 | 139,000 | 1,127 |
| 2022-03-15 | 1,110 | 1,135 | 1,100 | 1,124 | 79,700 | 1,124 |
| 2022-03-14 | 1,110 | 1,128 | 1,094 | 1,117 | 88,900 | 1,117 |
| 2022-03-11 | 1,108 | 1,112 | 1,086 | 1,102 | 82,500 | 1,102 |
| 2022-03-10 | 1,093 | 1,120 | 1,084 | 1,120 | 115,200 | 1,120 |
| 2022-03-09 | 1,048 | 1,084 | 1,045 | 1,062 | 120,200 | 1,062 |
| 2022-03-08 | 1,040 | 1,060 | 1,040 | 1,053 | 79,600 | 1,053 |
| 2022-03-07 | 1,077 | 1,084 | 1,043 | 1,058 | 101,400 | 1,058 |
| 2022-03-04 | 1,107 | 1,116 | 1,085 | 1,096 | 92,100 | 1,096 |
| 2022-03-03 | 1,139 | 1,142 | 1,118 | 1,123 | 57,400 | 1,123 |
| 2022-03-02 | 1,110 | 1,135 | 1,110 | 1,119 | 65,500 | 1,119 |
| 2022-03-01 | 1,150 | 1,160 | 1,131 | 1,138 | 61,300 | 1,138 |
| 2022-02-28 | 1,116 | 1,153 | 1,114 | 1,146 | 101,000 | 1,146 |
| 2022-02-25 | 1,100 | 1,122 | 1,089 | 1,112 | 72,800 | 1,112 |
| 2022-02-24 | 1,098 | 1,120 | 1,072 | 1,082 | 121,100 | 1,082 |
| 2022-02-22 | 1,060 | 1,093 | 1,056 | 1,086 | 80,600 | 1,086 |
| 2022-02-21 | 1,077 | 1,081 | 1,056 | 1,068 | 36,200 | 1,068 |
| 2022-02-18 | 1,055 | 1,078 | 1,044 | 1,078 | 45,200 | 1,078 |
| 2022-02-17 | 1,067 | 1,085 | 1,062 | 1,070 | 65,400 | 1,070 |
| 2022-02-16 | 1,050 | 1,066 | 1,049 | 1,065 | 100,400 | 1,065 |
| 2022-02-15 | 1,047 | 1,064 | 1,033 | 1,042 | 96,600 | 1,042 |
| 2022-02-14 | 1,024 | 1,050 | 1,007 | 1,043 | 97,700 | 1,043 |
| 2022-02-10 | 1,068 | 1,068 | 1,030 | 1,046 | 123,600 | 1,046 |
| 2022-02-09 | 1,046 | 1,059 | 1,025 | 1,058 | 143,900 | 1,058 |
| 2022-02-08 | 1,041 | 1,061 | 1,019 | 1,046 | 162,200 | 1,046 |
| 2022-02-07 | 1,036 | 1,046 | 1,024 | 1,037 | 71,600 | 1,037 |
| 2022-02-04 | 1,020 | 1,038 | 1,015 | 1,036 | 78,300 | 1,036 |
| 2022-02-03 | 1,030 | 1,035 | 1,015 | 1,023 | 115,000 | 1,023 |
| 2022-02-02 | 984 | 1,067 | 984 | 1,037 | 490,300 | 1,037 |
| 2022-02-01 | 981 | 989 | 970 | 974 | 46,000 | 974 |
| 2022-01-31 | 986 | 992 | 973 | 981 | 49,900 | 981 |
| 2022-01-28 | 975 | 1,003 | 970 | 990 | 93,400 | 990 |
| 2022-01-27 | 990 | 993 | 958 | 960 | 75,300 | 960 |
| 2022-01-26 | 975 | 986 | 970 | 984 | 29,800 | 984 |
| 2022-01-25 | 988 | 988 | 973 | 977 | 29,800 | 977 |
| 2022-01-24 | 985 | 998 | 980 | 995 | 28,900 | 995 |
| 2022-01-21 | 967 | 987 | 957 | 987 | 47,800 | 987 |
| 2022-01-20 | 961 | 986 | 961 | 971 | 56,700 | 971 |
| 2022-01-19 | 977 | 985 | 960 | 960 | 88,900 | 960 |
| 2022-01-18 | 1,006 | 1,006 | 988 | 988 | 42,400 | 988 |
| 2022-01-17 | 1,004 | 1,013 | 997 | 1,000 | 32,800 | 1,000 |
| 2022-01-14 | 1,026 | 1,026 | 1,000 | 1,010 | 46,100 | 1,010 |
| 2022-01-13 | 1,042 | 1,047 | 1,025 | 1,026 | 39,400 | 1,026 |
| 2022-01-12 | 1,011 | 1,043 | 1,010 | 1,042 | 78,900 | 1,042 |
| 2022-01-11 | 994 | 1,003 | 990 | 1,001 | 35,700 | 1,001 |
| 2022-01-07 | 990 | 1,001 | 984 | 988 | 45,700 | 988 |
| 2022-01-06 | 1,006 | 1,013 | 995 | 995 | 49,300 | 995 |
| 2022-01-05 | 1,007 | 1,017 | 997 | 1,017 | 45,200 | 1,017 |
| 2022-01-04 | 1,007 | 1,011 | 999 | 1,008 | 25,700 | 1,008 |
分割・併合履歴 ： なし
