4928 (株)ノエビアホールディングス 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 | 5,840 | 5,840 | 5,790 | 5,790 | 20,100 | 5,790 |
| 2022-12-29 | 5,820 | 5,830 | 5,740 | 5,800 | 25,200 | 5,800 |
| 2022-12-28 | 5,840 | 5,840 | 5,750 | 5,810 | 31,900 | 5,810 |
| 2022-12-27 | 5,790 | 5,840 | 5,790 | 5,800 | 22,300 | 5,800 |
| 2022-12-26 | 5,750 | 5,760 | 5,720 | 5,740 | 18,000 | 5,740 |
| 2022-12-23 | 5,710 | 5,730 | 5,680 | 5,720 | 20,600 | 5,720 |
| 2022-12-22 | 5,730 | 5,750 | 5,670 | 5,710 | 24,600 | 5,710 |
| 2022-12-21 | 5,750 | 5,770 | 5,700 | 5,720 | 46,800 | 5,720 |
| 2022-12-20 | 5,850 | 5,920 | 5,740 | 5,780 | 50,600 | 5,780 |
| 2022-12-19 | 5,820 | 5,860 | 5,800 | 5,820 | 23,500 | 5,820 |
| 2022-12-16 | 5,810 | 5,820 | 5,760 | 5,820 | 43,000 | 5,820 |
| 2022-12-15 | 5,830 | 5,870 | 5,810 | 5,810 | 21,800 | 5,810 |
| 2022-12-14 | 5,810 | 5,830 | 5,770 | 5,820 | 23,200 | 5,820 |
| 2022-12-13 | 5,800 | 5,820 | 5,780 | 5,790 | 18,500 | 5,790 |
| 2022-12-12 | 5,820 | 5,820 | 5,770 | 5,790 | 20,600 | 5,790 |
| 2022-12-09 | 5,740 | 5,840 | 5,730 | 5,830 | 30,200 | 5,830 |
| 2022-12-08 | 5,800 | 5,800 | 5,720 | 5,790 | 30,900 | 5,790 |
| 2022-12-07 | 5,720 | 5,800 | 5,710 | 5,800 | 25,500 | 5,800 |
| 2022-12-06 | 5,690 | 5,730 | 5,690 | 5,710 | 21,500 | 5,710 |
| 2022-12-05 | 5,720 | 5,740 | 5,660 | 5,720 | 20,700 | 5,720 |
| 2022-12-02 | 5,720 | 5,760 | 5,670 | 5,750 | 27,400 | 5,750 |
| 2022-12-01 | 5,880 | 5,880 | 5,760 | 5,780 | 23,700 | 5,780 |
| 2022-11-30 | 5,830 | 5,850 | 5,800 | 5,830 | 44,000 | 5,830 |
| 2022-11-29 | 5,800 | 5,830 | 5,770 | 5,820 | 19,500 | 5,820 |
| 2022-11-28 | 5,830 | 5,860 | 5,810 | 5,820 | 26,000 | 5,820 |
| 2022-11-25 | 5,820 | 5,920 | 5,790 | 5,870 | 37,000 | 5,870 |
| 2022-11-24 | 5,740 | 5,840 | 5,740 | 5,810 | 38,800 | 5,810 |
| 2022-11-22 | 5,710 | 5,740 | 5,710 | 5,730 | 31,300 | 5,730 |
| 2022-11-21 | 5,700 | 5,710 | 5,660 | 5,710 | 19,900 | 5,710 |
| 2022-11-18 | 5,740 | 5,740 | 5,660 | 5,700 | 20,400 | 5,700 |
| 2022-11-17 | 5,730 | 5,740 | 5,690 | 5,710 | 15,600 | 5,710 |
| 2022-11-16 | 5,760 | 5,760 | 5,680 | 5,720 | 22,000 | 5,720 |
| 2022-11-15 | 5,640 | 5,770 | 5,640 | 5,770 | 34,600 | 5,770 |
| 2022-11-14 | 5,580 | 5,720 | 5,580 | 5,700 | 51,500 | 5,700 |
| 2022-11-11 | 5,570 | 5,720 | 5,550 | 5,630 | 98,400 | 5,630 |
| 2022-11-10 | 5,420 | 5,460 | 5,400 | 5,440 | 33,000 | 5,440 |
| 2022-11-09 | 5,460 | 5,470 | 5,420 | 5,470 | 29,200 | 5,470 |
| 2022-11-08 | 5,480 | 5,480 | 5,410 | 5,410 | 31,200 | 5,410 |
| 2022-11-07 | 5,460 | 5,480 | 5,430 | 5,450 | 30,600 | 5,450 |
| 2022-11-04 | 5,480 | 5,510 | 5,370 | 5,410 | 47,100 | 5,410 |
| 2022-11-02 | 5,480 | 5,560 | 5,420 | 5,560 | 59,800 | 5,560 |
| 2022-11-01 | 5,500 | 5,500 | 5,430 | 5,470 | 30,300 | 5,470 |
| 2022-10-31 | 5,460 | 5,510 | 5,410 | 5,500 | 44,600 | 5,500 |
| 2022-10-28 | 5,350 | 5,460 | 5,320 | 5,400 | 126,200 | 5,400 |
| 2022-10-27 | 5,470 | 5,470 | 5,390 | 5,400 | 32,100 | 5,400 |
| 2022-10-26 | 5,410 | 5,480 | 5,400 | 5,460 | 40,600 | 5,460 |
| 2022-10-25 | 5,430 | 5,460 | 5,350 | 5,350 | 39,700 | 5,350 |
| 2022-10-24 | 5,550 | 5,550 | 5,430 | 5,430 | 24,700 | 5,430 |
| 2022-10-21 | 5,550 | 5,550 | 5,460 | 5,460 | 22,000 | 5,460 |
| 2022-10-20 | 5,520 | 5,560 | 5,510 | 5,550 | 28,500 | 5,550 |
| 2022-10-19 | 5,650 | 5,650 | 5,540 | 5,540 | 28,900 | 5,540 |
| 2022-10-18 | 5,690 | 5,690 | 5,620 | 5,640 | 24,100 | 5,640 |
| 2022-10-17 | 5,580 | 5,670 | 5,580 | 5,640 | 22,500 | 5,640 |
| 2022-10-14 | 5,700 | 5,710 | 5,600 | 5,640 | 33,800 | 5,640 |
| 2022-10-13 | 5,590 | 5,630 | 5,580 | 5,600 | 22,700 | 5,600 |
| 2022-10-12 | 5,550 | 5,630 | 5,540 | 5,590 | 39,000 | 5,590 |
| 2022-10-11 | 5,540 | 5,590 | 5,510 | 5,520 | 51,600 | 5,520 |
| 2022-10-07 | 5,580 | 5,630 | 5,550 | 5,590 | 42,300 | 5,590 |
| 2022-10-06 | 5,670 | 5,680 | 5,610 | 5,640 | 46,200 | 5,640 |
| 2022-10-05 | 5,700 | 5,710 | 5,640 | 5,670 | 43,500 | 5,670 |
| 2022-10-04 | 5,620 | 5,730 | 5,620 | 5,720 | 65,600 | 5,720 |
| 2022-10-03 | 5,680 | 5,680 | 5,590 | 5,610 | 32,500 | 5,610 |
| 2022-09-30 | 5,660 | 5,750 | 5,630 | 5,680 | 88,900 | 5,680 |
| 2022-09-29 | 5,440 | 5,690 | 5,390 | 5,660 | 134,800 | 5,660 |
| 2022-09-28 | 5,630 | 5,660 | 5,520 | 5,610 | 226,800 | 5,610 |
| 2022-09-27 | 5,740 | 5,800 | 5,700 | 5,700 | 84,200 | 5,700 |
| 2022-09-26 | 5,660 | 5,790 | 5,660 | 5,760 | 95,400 | 5,760 |
| 2022-09-22 | 5,700 | 5,730 | 5,660 | 5,730 | 84,200 | 5,730 |
| 2022-09-21 | 5,800 | 5,860 | 5,750 | 5,750 | 44,200 | 5,750 |
| 2022-09-20 | 5,810 | 5,850 | 5,780 | 5,840 | 44,000 | 5,840 |
| 2022-09-16 | 5,710 | 5,790 | 5,710 | 5,790 | 39,600 | 5,790 |
| 2022-09-15 | 5,760 | 5,780 | 5,720 | 5,750 | 23,500 | 5,750 |
| 2022-09-14 | 5,660 | 5,760 | 5,660 | 5,720 | 35,900 | 5,720 |
| 2022-09-13 | 5,800 | 5,800 | 5,750 | 5,800 | 24,600 | 5,800 |
| 2022-09-12 | 5,800 | 5,800 | 5,720 | 5,770 | 32,600 | 5,770 |
| 2022-09-09 | 5,710 | 5,790 | 5,710 | 5,760 | 63,100 | 5,760 |
| 2022-09-08 | 5,700 | 5,770 | 5,680 | 5,770 | 48,400 | 5,770 |
| 2022-09-07 | 5,640 | 5,650 | 5,590 | 5,640 | 46,400 | 5,640 |
| 2022-09-06 | 5,690 | 5,710 | 5,640 | 5,660 | 39,700 | 5,660 |
| 2022-09-05 | 5,700 | 5,700 | 5,650 | 5,660 | 30,700 | 5,660 |
| 2022-09-02 | 5,720 | 5,750 | 5,690 | 5,730 | 33,600 | 5,730 |
| 2022-09-01 | 5,750 | 5,760 | 5,690 | 5,700 | 47,800 | 5,700 |
| 2022-08-31 | 5,800 | 5,820 | 5,780 | 5,780 | 30,900 | 5,780 |
| 2022-08-30 | 5,840 | 5,880 | 5,810 | 5,830 | 20,900 | 5,830 |
| 2022-08-29 | 5,780 | 5,860 | 5,770 | 5,830 | 42,800 | 5,830 |
| 2022-08-26 | 5,920 | 5,940 | 5,880 | 5,900 | 18,700 | 5,900 |
| 2022-08-25 | 5,880 | 5,920 | 5,850 | 5,900 | 21,600 | 5,900 |
| 2022-08-24 | 5,920 | 5,920 | 5,870 | 5,880 | 26,900 | 5,880 |
| 2022-08-23 | 5,940 | 5,940 | 5,890 | 5,910 | 26,500 | 5,910 |
| 2022-08-22 | 5,970 | 5,990 | 5,930 | 5,980 | 25,300 | 5,980 |
| 2022-08-19 | 5,930 | 5,960 | 5,910 | 5,940 | 21,000 | 5,940 |
| 2022-08-18 | 5,930 | 5,930 | 5,860 | 5,890 | 40,300 | 5,890 |
| 2022-08-17 | 5,980 | 5,990 | 5,930 | 5,970 | 33,400 | 5,970 |
| 2022-08-16 | 5,980 | 5,980 | 5,930 | 5,950 | 24,100 | 5,950 |
| 2022-08-15 | 5,980 | 5,980 | 5,930 | 5,950 | 21,500 | 5,950 |
| 2022-08-12 | 5,990 | 6,000 | 5,940 | 5,980 | 40,600 | 5,980 |
| 2022-08-10 | 5,920 | 5,970 | 5,900 | 5,960 | 25,900 | 5,960 |
| 2022-08-09 | 5,940 | 5,980 | 5,870 | 5,890 | 35,500 | 5,890 |
| 2022-08-08 | 5,850 | 5,920 | 5,770 | 5,920 | 35,600 | 5,920 |
| 2022-08-05 | 5,630 | 5,820 | 5,620 | 5,770 | 50,700 | 5,770 |
| 2022-08-04 | 5,680 | 5,720 | 5,590 | 5,680 | 52,400 | 5,680 |
| 2022-08-03 | 5,700 | 5,710 | 5,620 | 5,630 | 51,200 | 5,630 |
| 2022-08-02 | 5,890 | 5,890 | 5,710 | 5,710 | 66,200 | 5,710 |
| 2022-08-01 | 5,910 | 5,960 | 5,860 | 5,910 | 58,500 | 5,910 |
| 2022-07-29 | 5,990 | 5,990 | 5,900 | 5,900 | 36,500 | 5,900 |
| 2022-07-28 | 6,000 | 6,010 | 5,950 | 5,990 | 39,700 | 5,990 |
| 2022-07-27 | 5,990 | 6,020 | 5,960 | 5,980 | 28,300 | 5,980 |
| 2022-07-26 | 5,960 | 5,980 | 5,940 | 5,980 | 21,000 | 5,980 |
| 2022-07-25 | 5,990 | 5,990 | 5,930 | 5,960 | 32,500 | 5,960 |
| 2022-07-22 | 5,980 | 5,990 | 5,950 | 5,980 | 39,000 | 5,980 |
| 2022-07-21 | 5,930 | 5,970 | 5,910 | 5,950 | 35,900 | 5,950 |
| 2022-07-20 | 5,990 | 5,990 | 5,940 | 5,980 | 38,900 | 5,980 |
| 2022-07-19 | 5,950 | 5,950 | 5,870 | 5,900 | 23,900 | 5,900 |
| 2022-07-15 | 5,950 | 5,970 | 5,910 | 5,930 | 19,700 | 5,930 |
| 2022-07-14 | 5,890 | 5,940 | 5,860 | 5,930 | 25,600 | 5,930 |
| 2022-07-13 | 5,890 | 5,910 | 5,860 | 5,890 | 16,200 | 5,890 |
| 2022-07-12 | 5,960 | 5,960 | 5,870 | 5,880 | 24,200 | 5,880 |
| 2022-07-11 | 5,870 | 5,980 | 5,870 | 5,980 | 36,000 | 5,980 |
| 2022-07-08 | 5,940 | 5,940 | 5,840 | 5,860 | 43,700 | 5,860 |
| 2022-07-07 | 5,910 | 5,960 | 5,870 | 5,930 | 40,700 | 5,930 |
| 2022-07-06 | 5,820 | 5,890 | 5,800 | 5,890 | 41,000 | 5,890 |
| 2022-07-05 | 5,810 | 5,830 | 5,760 | 5,830 | 34,900 | 5,830 |
| 2022-07-04 | 5,800 | 5,800 | 5,720 | 5,760 | 20,500 | 5,760 |
| 2022-07-01 | 5,820 | 5,840 | 5,690 | 5,720 | 28,900 | 5,720 |
| 2022-06-30 | 5,840 | 5,840 | 5,750 | 5,760 | 44,400 | 5,760 |
| 2022-06-29 | 5,730 | 5,800 | 5,680 | 5,790 | 80,300 | 5,790 |
| 2022-06-28 | 5,690 | 5,740 | 5,660 | 5,740 | 44,400 | 5,740 |
| 2022-06-27 | 5,660 | 5,710 | 5,620 | 5,680 | 29,000 | 5,680 |
| 2022-06-24 | 5,650 | 5,670 | 5,600 | 5,650 | 28,200 | 5,650 |
| 2022-06-23 | 5,550 | 5,630 | 5,530 | 5,620 | 36,900 | 5,620 |
| 2022-06-22 | 5,500 | 5,530 | 5,460 | 5,510 | 23,100 | 5,510 |
| 2022-06-21 | 5,440 | 5,470 | 5,370 | 5,440 | 33,900 | 5,440 |
| 2022-06-20 | 5,440 | 5,470 | 5,380 | 5,420 | 27,000 | 5,420 |
| 2022-06-17 | 5,300 | 5,440 | 5,300 | 5,410 | 61,800 | 5,410 |
| 2022-06-16 | 5,470 | 5,490 | 5,380 | 5,380 | 44,100 | 5,380 |
| 2022-06-15 | 5,530 | 5,580 | 5,480 | 5,480 | 35,300 | 5,480 |
| 2022-06-14 | 5,630 | 5,680 | 5,590 | 5,620 | 33,600 | 5,620 |
| 2022-06-13 | 5,650 | 5,730 | 5,640 | 5,700 | 39,700 | 5,700 |
| 2022-06-10 | 5,740 | 5,760 | 5,650 | 5,650 | 46,300 | 5,650 |
| 2022-06-09 | 5,820 | 5,850 | 5,780 | 5,780 | 41,500 | 5,780 |
| 2022-06-08 | 5,750 | 5,800 | 5,740 | 5,790 | 53,500 | 5,790 |
| 2022-06-07 | 5,670 | 5,730 | 5,650 | 5,690 | 35,200 | 5,690 |
| 2022-06-06 | 5,600 | 5,650 | 5,590 | 5,630 | 25,800 | 5,630 |
| 2022-06-03 | 5,640 | 5,670 | 5,610 | 5,620 | 35,600 | 5,620 |
| 2022-06-02 | 5,630 | 5,630 | 5,550 | 5,580 | 46,800 | 5,580 |
| 2022-06-01 | 5,550 | 5,670 | 5,540 | 5,620 | 65,300 | 5,620 |
| 2022-05-31 | 5,590 | 5,590 | 5,470 | 5,510 | 52,700 | 5,510 |
| 2022-05-30 | 5,550 | 5,620 | 5,500 | 5,580 | 114,800 | 5,580 |
| 2022-05-27 | 5,480 | 5,560 | 5,460 | 5,550 | 63,300 | 5,550 |
| 2022-05-26 | 5,460 | 5,490 | 5,440 | 5,450 | 41,600 | 5,450 |
| 2022-05-25 | 5,350 | 5,480 | 5,340 | 5,420 | 76,100 | 5,420 |
| 2022-05-24 | 5,300 | 5,340 | 5,260 | 5,320 | 30,800 | 5,320 |
| 2022-05-23 | 5,290 | 5,320 | 5,230 | 5,320 | 45,300 | 5,320 |
| 2022-05-20 | 5,210 | 5,250 | 5,150 | 5,170 | 29,300 | 5,170 |
| 2022-05-19 | 5,160 | 5,220 | 5,160 | 5,210 | 19,600 | 5,210 |
| 2022-05-18 | 5,260 | 5,260 | 5,220 | 5,240 | 4,900 | 5,240 |
| 2022-05-17 | 5,300 | 5,330 | 5,280 | 5,280 | 23,700 | 5,280 |
| 2022-05-16 | 5,280 | 5,310 | 5,220 | 5,240 | 33,000 | 5,240 |
| 2022-05-13 | 5,300 | 5,340 | 5,230 | 5,280 | 43,800 | 5,280 |
| 2022-05-12 | 5,200 | 5,320 | 5,200 | 5,280 | 91,900 | 5,280 |
| 2022-05-11 | 5,140 | 5,140 | 5,070 | 5,080 | 39,400 | 5,080 |
| 2022-05-10 | 5,000 | 5,160 | 5,000 | 5,130 | 53,400 | 5,130 |
| 2022-05-09 | 5,110 | 5,130 | 5,000 | 5,000 | 43,200 | 5,000 |
| 2022-05-06 | 5,090 | 5,140 | 5,070 | 5,120 | 37,400 | 5,120 |
| 2022-05-02 | 5,100 | 5,120 | 5,050 | 5,090 | 35,700 | 5,090 |
| 2022-04-28 | 5,010 | 5,100 | 4,990 | 5,100 | 41,500 | 5,100 |
| 2022-04-27 | 4,930 | 4,995 | 4,930 | 4,960 | 67,700 | 4,960 |
| 2022-04-26 | 4,955 | 5,020 | 4,925 | 5,000 | 43,300 | 5,000 |
| 2022-04-25 | 4,895 | 4,950 | 4,880 | 4,925 | 54,300 | 4,925 |
| 2022-04-22 | 4,995 | 4,995 | 4,935 | 4,935 | 32,700 | 4,935 |
| 2022-04-21 | 4,970 | 5,010 | 4,970 | 4,995 | 34,000 | 4,995 |
| 2022-04-20 | 4,920 | 4,980 | 4,920 | 4,950 | 29,500 | 4,950 |
| 2022-04-19 | 4,970 | 4,970 | 4,900 | 4,910 | 22,400 | 4,910 |
| 2022-04-18 | 4,900 | 4,930 | 4,880 | 4,930 | 26,500 | 4,930 |
| 2022-04-15 | 4,920 | 4,940 | 4,900 | 4,905 | 41,700 | 4,905 |
| 2022-04-14 | 4,970 | 5,000 | 4,965 | 4,965 | 19,900 | 4,965 |
| 2022-04-13 | 4,935 | 5,000 | 4,935 | 4,990 | 41,700 | 4,990 |
| 2022-04-12 | 4,950 | 4,975 | 4,925 | 4,950 | 38,900 | 4,950 |
| 2022-04-11 | 5,010 | 5,040 | 4,950 | 4,960 | 36,900 | 4,960 |
| 2022-04-08 | 5,020 | 5,060 | 4,980 | 5,040 | 52,200 | 5,040 |
| 2022-04-07 | 5,090 | 5,140 | 5,030 | 5,060 | 36,900 | 5,060 |
| 2022-04-06 | 5,140 | 5,190 | 5,120 | 5,140 | 44,300 | 5,140 |
| 2022-04-05 | 5,120 | 5,220 | 5,110 | 5,220 | 48,000 | 5,220 |
| 2022-04-04 | 5,040 | 5,130 | 5,030 | 5,100 | 44,300 | 5,100 |
| 2022-04-01 | 4,910 | 4,975 | 4,890 | 4,975 | 34,100 | 4,975 |
| 2022-03-31 | 4,990 | 5,040 | 4,945 | 4,945 | 42,900 | 4,945 |
| 2022-03-30 | 5,120 | 5,130 | 5,020 | 5,040 | 52,000 | 5,040 |
| 2022-03-29 | 5,140 | 5,140 | 5,040 | 5,120 | 79,400 | 5,120 |
| 2022-03-28 | 5,000 | 5,090 | 4,975 | 5,080 | 78,400 | 5,080 |
| 2022-03-25 | 5,000 | 5,030 | 4,980 | 4,990 | 65,600 | 4,990 |
| 2022-03-24 | 5,070 | 5,090 | 5,000 | 5,030 | 52,700 | 5,030 |
| 2022-03-23 | 5,150 | 5,150 | 5,080 | 5,130 | 36,800 | 5,130 |
| 2022-03-22 | 5,150 | 5,170 | 5,070 | 5,090 | 48,700 | 5,090 |
| 2022-03-18 | 5,110 | 5,140 | 5,030 | 5,050 | 48,700 | 5,050 |
| 2022-03-17 | 5,070 | 5,110 | 5,030 | 5,090 | 43,300 | 5,090 |
| 2022-03-16 | 5,030 | 5,070 | 5,010 | 5,010 | 37,000 | 5,010 |
| 2022-03-15 | 4,930 | 5,040 | 4,930 | 5,030 | 42,400 | 5,030 |
| 2022-03-14 | 5,110 | 5,110 | 4,930 | 4,935 | 51,600 | 4,935 |
| 2022-03-11 | 5,020 | 5,070 | 5,020 | 5,020 | 27,700 | 5,020 |
| 2022-03-10 | 5,020 | 5,120 | 5,020 | 5,120 | 33,700 | 5,120 |
| 2022-03-09 | 4,995 | 5,000 | 4,945 | 4,955 | 23,100 | 4,955 |
| 2022-03-08 | 4,945 | 4,995 | 4,885 | 4,930 | 38,200 | 4,930 |
| 2022-03-07 | 4,980 | 5,010 | 4,945 | 4,990 | 41,500 | 4,990 |
| 2022-03-04 | 5,050 | 5,080 | 5,010 | 5,010 | 18,500 | 5,010 |
| 2022-03-03 | 5,050 | 5,090 | 5,020 | 5,050 | 18,700 | 5,050 |
| 2022-03-02 | 5,010 | 5,070 | 4,980 | 4,980 | 35,100 | 4,980 |
| 2022-03-01 | 5,190 | 5,200 | 5,080 | 5,100 | 30,800 | 5,100 |
| 2022-02-28 | 5,060 | 5,190 | 5,060 | 5,170 | 34,700 | 5,170 |
| 2022-02-25 | 5,160 | 5,170 | 5,040 | 5,060 | 25,700 | 5,060 |
| 2022-02-24 | 5,080 | 5,150 | 5,080 | 5,130 | 26,900 | 5,130 |
| 2022-02-22 | 5,090 | 5,130 | 5,060 | 5,090 | 24,400 | 5,090 |
| 2022-02-21 | 5,130 | 5,180 | 5,120 | 5,180 | 19,100 | 5,180 |
| 2022-02-18 | 5,190 | 5,200 | 5,170 | 5,190 | 13,000 | 5,190 |
| 2022-02-17 | 5,200 | 5,220 | 5,150 | 5,210 | 15,000 | 5,210 |
| 2022-02-16 | 5,240 | 5,270 | 5,200 | 5,200 | 24,600 | 5,200 |
| 2022-02-15 | 5,120 | 5,230 | 5,110 | 5,210 | 46,000 | 5,210 |
| 2022-02-14 | 5,060 | 5,160 | 5,060 | 5,120 | 29,800 | 5,120 |
| 2022-02-10 | 5,020 | 5,140 | 5,020 | 5,140 | 33,300 | 5,140 |
| 2022-02-09 | 5,050 | 5,100 | 4,965 | 5,020 | 61,700 | 5,020 |
| 2022-02-08 | 5,050 | 5,100 | 5,020 | 5,060 | 18,600 | 5,060 |
| 2022-02-07 | 5,100 | 5,100 | 5,010 | 5,020 | 27,100 | 5,020 |
| 2022-02-04 | 5,110 | 5,130 | 5,070 | 5,110 | 22,100 | 5,110 |
| 2022-02-03 | 5,190 | 5,190 | 5,110 | 5,120 | 25,400 | 5,120 |
| 2022-02-02 | 5,180 | 5,220 | 5,140 | 5,220 | 23,600 | 5,220 |
| 2022-02-01 | 5,150 | 5,230 | 5,150 | 5,180 | 26,000 | 5,180 |
| 2022-01-31 | 5,180 | 5,210 | 5,150 | 5,180 | 22,100 | 5,180 |
| 2022-01-28 | 5,050 | 5,150 | 5,050 | 5,150 | 32,500 | 5,150 |
| 2022-01-27 | 5,090 | 5,120 | 5,010 | 5,040 | 46,000 | 5,040 |
| 2022-01-26 | 5,080 | 5,110 | 5,050 | 5,110 | 29,100 | 5,110 |
| 2022-01-25 | 5,000 | 5,080 | 5,000 | 5,080 | 29,100 | 5,080 |
| 2022-01-24 | 4,980 | 5,100 | 4,960 | 5,080 | 34,300 | 5,080 |
| 2022-01-21 | 4,980 | 5,030 | 4,960 | 5,030 | 25,700 | 5,030 |
| 2022-01-20 | 4,935 | 5,040 | 4,935 | 5,010 | 33,900 | 5,010 |
| 2022-01-19 | 4,950 | 5,000 | 4,940 | 4,955 | 42,000 | 4,955 |
| 2022-01-18 | 4,970 | 5,100 | 4,965 | 4,980 | 63,500 | 4,980 |
| 2022-01-17 | 5,020 | 5,030 | 4,970 | 4,995 | 46,600 | 4,995 |
| 2022-01-14 | 5,100 | 5,100 | 5,000 | 5,040 | 51,000 | 5,040 |
| 2022-01-13 | 5,170 | 5,170 | 5,100 | 5,110 | 23,200 | 5,110 |
| 2022-01-12 | 5,150 | 5,230 | 5,150 | 5,190 | 25,300 | 5,190 |
| 2022-01-11 | 5,250 | 5,260 | 5,120 | 5,150 | 42,400 | 5,150 |
| 2022-01-07 | 5,380 | 5,400 | 5,290 | 5,290 | 40,200 | 5,290 |
| 2022-01-06 | 5,470 | 5,490 | 5,400 | 5,410 | 17,700 | 5,410 |
| 2022-01-05 | 5,510 | 5,520 | 5,470 | 5,490 | 13,900 | 5,490 |
| 2022-01-04 | 5,420 | 5,490 | 5,410 | 5,480 | 19,800 | 5,480 |
分割・併合履歴 ： なし
