5021 コスモエネルギーホールディングス(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 | 3,560 | 3,580 | 3,485 | 3,490 | 242,400 | 3,490 |
| 2022-12-29 | 3,525 | 3,565 | 3,505 | 3,560 | 514,200 | 3,560 |
| 2022-12-28 | 3,625 | 3,630 | 3,545 | 3,550 | 302,900 | 3,550 |
| 2022-12-27 | 3,615 | 3,635 | 3,600 | 3,625 | 198,500 | 3,625 |
| 2022-12-26 | 3,585 | 3,605 | 3,565 | 3,595 | 179,000 | 3,595 |
| 2022-12-23 | 3,480 | 3,545 | 3,460 | 3,530 | 241,600 | 3,530 |
| 2022-12-22 | 3,520 | 3,540 | 3,485 | 3,495 | 320,300 | 3,495 |
| 2022-12-21 | 3,570 | 3,595 | 3,465 | 3,465 | 541,800 | 3,465 |
| 2022-12-20 | 3,630 | 3,700 | 3,535 | 3,570 | 417,000 | 3,570 |
| 2022-12-19 | 3,665 | 3,690 | 3,630 | 3,630 | 315,400 | 3,630 |
| 2022-12-16 | 3,810 | 3,810 | 3,705 | 3,705 | 669,300 | 3,705 |
| 2022-12-15 | 3,765 | 3,820 | 3,760 | 3,820 | 265,100 | 3,820 |
| 2022-12-14 | 3,830 | 3,835 | 3,760 | 3,760 | 525,500 | 3,760 |
| 2022-12-13 | 3,870 | 3,890 | 3,840 | 3,840 | 507,500 | 3,840 |
| 2022-12-12 | 3,850 | 3,870 | 3,820 | 3,855 | 515,000 | 3,855 |
| 2022-12-09 | 3,825 | 3,895 | 3,805 | 3,850 | 504,800 | 3,850 |
| 2022-12-08 | 3,870 | 3,935 | 3,845 | 3,880 | 546,500 | 3,880 |
| 2022-12-07 | 3,875 | 3,925 | 3,845 | 3,875 | 609,700 | 3,875 |
| 2022-12-06 | 3,895 | 3,900 | 3,845 | 3,855 | 536,100 | 3,855 |
| 2022-12-05 | 3,830 | 3,930 | 3,825 | 3,930 | 699,000 | 3,930 |
| 2022-12-02 | 3,850 | 3,880 | 3,840 | 3,870 | 683,700 | 3,870 |
| 2022-12-01 | 3,900 | 3,925 | 3,845 | 3,890 | 629,400 | 3,890 |
| 2022-11-30 | 3,895 | 3,995 | 3,880 | 3,880 | 837,500 | 3,880 |
| 2022-11-29 | 3,820 | 3,855 | 3,770 | 3,835 | 552,300 | 3,835 |
| 2022-11-28 | 3,870 | 3,875 | 3,815 | 3,840 | 447,500 | 3,840 |
| 2022-11-25 | 3,910 | 3,910 | 3,835 | 3,850 | 326,700 | 3,850 |
| 2022-11-24 | 3,905 | 3,905 | 3,845 | 3,895 | 378,400 | 3,895 |
| 2022-11-22 | 3,870 | 3,935 | 3,870 | 3,915 | 344,600 | 3,915 |
| 2022-11-21 | 3,830 | 3,870 | 3,810 | 3,860 | 291,400 | 3,860 |
| 2022-11-18 | 3,910 | 3,930 | 3,830 | 3,830 | 384,700 | 3,830 |
| 2022-11-17 | 3,800 | 3,870 | 3,780 | 3,870 | 445,500 | 3,870 |
| 2022-11-16 | 3,935 | 3,935 | 3,810 | 3,810 | 570,600 | 3,810 |
| 2022-11-15 | 3,765 | 3,865 | 3,755 | 3,865 | 739,100 | 3,865 |
| 2022-11-14 | 3,930 | 3,945 | 3,800 | 3,825 | 1,640,600 | 3,825 |
| 2022-11-11 | 4,075 | 4,215 | 3,955 | 4,000 | 3,900,900 | 4,000 |
| 2022-11-10 | 3,700 | 3,765 | 3,665 | 3,725 | 1,981,700 | 3,725 |
| 2022-11-09 | 3,835 | 3,865 | 3,735 | 3,770 | 1,155,000 | 3,770 |
| 2022-11-08 | 3,875 | 3,880 | 3,835 | 3,835 | 390,200 | 3,835 |
| 2022-11-07 | 3,895 | 3,900 | 3,845 | 3,845 | 360,600 | 3,845 |
| 2022-11-04 | 3,885 | 3,915 | 3,840 | 3,850 | 380,200 | 3,850 |
| 2022-11-02 | 3,860 | 3,925 | 3,860 | 3,875 | 430,300 | 3,875 |
| 2022-11-01 | 3,870 | 3,885 | 3,830 | 3,840 | 338,600 | 3,840 |
| 2022-10-31 | 3,880 | 3,880 | 3,825 | 3,825 | 399,700 | 3,825 |
| 2022-10-28 | 3,825 | 3,860 | 3,810 | 3,845 | 1,645,100 | 3,845 |
| 2022-10-27 | 3,850 | 3,890 | 3,825 | 3,855 | 331,300 | 3,855 |
| 2022-10-26 | 3,865 | 3,875 | 3,820 | 3,820 | 468,100 | 3,820 |
| 2022-10-25 | 3,815 | 3,900 | 3,805 | 3,860 | 498,700 | 3,860 |
| 2022-10-24 | 3,870 | 3,870 | 3,810 | 3,810 | 371,400 | 3,810 |
| 2022-10-21 | 3,855 | 3,900 | 3,845 | 3,860 | 476,300 | 3,860 |
| 2022-10-20 | 3,840 | 3,855 | 3,815 | 3,820 | 378,800 | 3,820 |
| 2022-10-19 | 3,825 | 3,855 | 3,795 | 3,835 | 286,900 | 3,835 |
| 2022-10-18 | 3,845 | 3,865 | 3,835 | 3,845 | 251,800 | 3,845 |
| 2022-10-17 | 3,820 | 3,865 | 3,800 | 3,845 | 399,900 | 3,845 |
| 2022-10-14 | 3,905 | 3,925 | 3,855 | 3,865 | 357,500 | 3,865 |
| 2022-10-13 | 3,860 | 3,865 | 3,820 | 3,835 | 459,500 | 3,835 |
| 2022-10-12 | 3,845 | 3,860 | 3,795 | 3,860 | 498,300 | 3,860 |
| 2022-10-11 | 3,875 | 3,930 | 3,840 | 3,870 | 656,000 | 3,870 |
| 2022-10-07 | 3,905 | 3,965 | 3,905 | 3,920 | 388,600 | 3,920 |
| 2022-10-06 | 3,995 | 4,065 | 3,915 | 3,925 | 512,600 | 3,925 |
| 2022-10-05 | 3,960 | 3,975 | 3,905 | 3,925 | 440,600 | 3,925 |
| 2022-10-04 | 3,950 | 3,975 | 3,935 | 3,945 | 787,100 | 3,945 |
| 2022-10-03 | 3,810 | 3,835 | 3,770 | 3,800 | 585,000 | 3,800 |
| 2022-09-30 | 3,665 | 3,780 | 3,655 | 3,710 | 961,300 | 3,710 |
| 2022-09-29 | 3,840 | 3,850 | 3,785 | 3,805 | 640,500 | 3,805 |
| 2022-09-28 | 3,795 | 3,835 | 3,735 | 3,760 | 751,900 | 3,760 |
| 2022-09-27 | 3,795 | 3,865 | 3,765 | 3,780 | 739,400 | 3,780 |
| 2022-09-26 | 3,930 | 3,935 | 3,775 | 3,785 | 1,459,900 | 3,785 |
| 2022-09-22 | 3,985 | 4,045 | 3,955 | 4,035 | 396,500 | 4,035 |
| 2022-09-21 | 3,995 | 4,035 | 3,975 | 4,020 | 402,800 | 4,020 |
| 2022-09-20 | 4,005 | 4,035 | 3,970 | 4,000 | 348,900 | 4,000 |
| 2022-09-16 | 3,915 | 4,010 | 3,905 | 4,010 | 848,800 | 4,010 |
| 2022-09-15 | 4,000 | 4,020 | 3,965 | 3,970 | 274,800 | 3,970 |
| 2022-09-14 | 3,940 | 3,995 | 3,915 | 3,965 | 402,800 | 3,965 |
| 2022-09-13 | 4,005 | 4,020 | 3,955 | 3,995 | 339,200 | 3,995 |
| 2022-09-12 | 4,040 | 4,040 | 3,935 | 3,975 | 341,800 | 3,975 |
| 2022-09-09 | 3,925 | 3,990 | 3,925 | 3,985 | 435,000 | 3,985 |
| 2022-09-08 | 3,795 | 3,950 | 3,785 | 3,920 | 714,000 | 3,920 |
| 2022-09-07 | 3,930 | 3,945 | 3,890 | 3,930 | 556,000 | 3,930 |
| 2022-09-06 | 4,010 | 4,060 | 3,975 | 4,000 | 338,300 | 4,000 |
| 2022-09-05 | 4,010 | 4,030 | 3,965 | 4,015 | 577,600 | 4,015 |
| 2022-09-02 | 3,955 | 3,970 | 3,910 | 3,970 | 665,600 | 3,970 |
| 2022-09-01 | 4,080 | 4,095 | 3,980 | 3,995 | 646,900 | 3,995 |
| 2022-08-31 | 4,125 | 4,155 | 4,070 | 4,145 | 691,000 | 4,145 |
| 2022-08-30 | 4,235 | 4,305 | 4,220 | 4,240 | 630,500 | 4,240 |
| 2022-08-29 | 4,040 | 4,160 | 4,035 | 4,145 | 476,600 | 4,145 |
| 2022-08-26 | 4,160 | 4,170 | 4,090 | 4,090 | 468,100 | 4,090 |
| 2022-08-25 | 4,220 | 4,250 | 4,165 | 4,195 | 425,100 | 4,195 |
| 2022-08-24 | 4,280 | 4,305 | 4,155 | 4,165 | 679,000 | 4,165 |
| 2022-08-23 | 4,230 | 4,240 | 4,160 | 4,210 | 533,500 | 4,210 |
| 2022-08-22 | 4,210 | 4,220 | 4,155 | 4,170 | 461,600 | 4,170 |
| 2022-08-19 | 4,170 | 4,195 | 4,140 | 4,175 | 485,900 | 4,175 |
| 2022-08-18 | 4,160 | 4,165 | 4,070 | 4,100 | 448,900 | 4,100 |
| 2022-08-17 | 4,050 | 4,210 | 4,050 | 4,100 | 1,192,900 | 4,100 |
| 2022-08-16 | 4,035 | 4,060 | 3,950 | 4,020 | 603,700 | 4,020 |
| 2022-08-15 | 4,025 | 4,120 | 4,010 | 4,095 | 704,900 | 4,095 |
| 2022-08-12 | 4,000 | 4,115 | 3,960 | 4,045 | 1,692,600 | 4,045 |
| 2022-08-10 | 3,925 | 3,945 | 3,890 | 3,900 | 985,200 | 3,900 |
| 2022-08-09 | 3,850 | 3,880 | 3,835 | 3,860 | 707,100 | 3,860 |
| 2022-08-08 | 3,690 | 3,840 | 3,690 | 3,795 | 936,300 | 3,795 |
| 2022-08-05 | 3,605 | 3,645 | 3,535 | 3,635 | 1,553,700 | 3,635 |
| 2022-08-04 | 3,710 | 3,765 | 3,700 | 3,715 | 976,600 | 3,715 |
| 2022-08-03 | 3,805 | 3,865 | 3,795 | 3,830 | 653,400 | 3,830 |
| 2022-08-02 | 3,820 | 3,860 | 3,765 | 3,815 | 1,495,200 | 3,815 |
| 2022-08-01 | 3,995 | 4,035 | 3,945 | 4,015 | 751,600 | 4,015 |
| 2022-07-29 | 3,900 | 4,020 | 3,895 | 4,000 | 977,200 | 4,000 |
| 2022-07-28 | 3,880 | 3,955 | 3,875 | 3,930 | 1,389,200 | 3,930 |
| 2022-07-27 | 3,750 | 3,870 | 3,745 | 3,835 | 1,244,300 | 3,835 |
| 2022-07-26 | 3,655 | 3,785 | 3,645 | 3,765 | 1,417,600 | 3,765 |
| 2022-07-25 | 3,510 | 3,600 | 3,505 | 3,585 | 763,600 | 3,585 |
| 2022-07-22 | 3,510 | 3,555 | 3,495 | 3,530 | 352,000 | 3,530 |
| 2022-07-21 | 3,500 | 3,555 | 3,500 | 3,540 | 442,700 | 3,540 |
| 2022-07-20 | 3,510 | 3,545 | 3,495 | 3,525 | 526,900 | 3,525 |
| 2022-07-19 | 3,435 | 3,465 | 3,405 | 3,440 | 621,300 | 3,440 |
| 2022-07-15 | 3,410 | 3,410 | 3,355 | 3,365 | 483,700 | 3,365 |
| 2022-07-14 | 3,400 | 3,420 | 3,355 | 3,405 | 430,100 | 3,405 |
| 2022-07-13 | 3,390 | 3,445 | 3,350 | 3,410 | 1,055,800 | 3,410 |
| 2022-07-12 | 3,490 | 3,495 | 3,425 | 3,440 | 545,400 | 3,440 |
| 2022-07-11 | 3,470 | 3,530 | 3,450 | 3,515 | 936,900 | 3,515 |
| 2022-07-08 | 3,510 | 3,515 | 3,400 | 3,405 | 1,263,400 | 3,405 |
| 2022-07-07 | 3,535 | 3,535 | 3,415 | 3,455 | 1,046,800 | 3,455 |
| 2022-07-06 | 3,550 | 3,595 | 3,435 | 3,525 | 2,854,800 | 3,525 |
| 2022-07-05 | 3,710 | 3,795 | 3,700 | 3,740 | 1,067,400 | 3,740 |
| 2022-07-04 | 3,775 | 3,775 | 3,645 | 3,650 | 1,228,100 | 3,650 |
| 2022-07-01 | 3,720 | 3,830 | 3,705 | 3,775 | 1,247,800 | 3,775 |
| 2022-06-30 | 3,740 | 3,770 | 3,690 | 3,760 | 798,600 | 3,760 |
| 2022-06-29 | 3,825 | 3,880 | 3,760 | 3,810 | 1,740,100 | 3,810 |
| 2022-06-28 | 3,865 | 3,890 | 3,765 | 3,780 | 990,500 | 3,780 |
| 2022-06-27 | 3,710 | 3,750 | 3,665 | 3,705 | 603,800 | 3,705 |
| 2022-06-24 | 3,645 | 3,695 | 3,595 | 3,665 | 947,900 | 3,665 |
| 2022-06-23 | 3,590 | 3,715 | 3,585 | 3,695 | 1,090,100 | 3,695 |
| 2022-06-22 | 3,780 | 3,785 | 3,620 | 3,650 | 1,098,100 | 3,650 |
| 2022-06-21 | 3,660 | 3,765 | 3,615 | 3,715 | 1,077,400 | 3,715 |
| 2022-06-20 | 3,650 | 3,685 | 3,570 | 3,600 | 1,528,800 | 3,600 |
| 2022-06-17 | 3,725 | 3,785 | 3,675 | 3,775 | 1,377,900 | 3,775 |
| 2022-06-16 | 3,800 | 3,840 | 3,755 | 3,795 | 1,013,500 | 3,795 |
| 2022-06-15 | 3,915 | 3,935 | 3,775 | 3,790 | 1,341,300 | 3,790 |
| 2022-06-14 | 3,900 | 3,975 | 3,885 | 3,950 | 1,129,100 | 3,950 |
| 2022-06-13 | 3,935 | 4,010 | 3,900 | 3,965 | 1,078,000 | 3,965 |
| 2022-06-10 | 4,120 | 4,120 | 3,965 | 4,005 | 1,559,000 | 4,005 |
| 2022-06-09 | 4,085 | 4,180 | 4,055 | 4,150 | 1,356,300 | 4,150 |
| 2022-06-08 | 3,985 | 4,095 | 3,965 | 4,055 | 1,239,200 | 4,055 |
| 2022-06-07 | 3,925 | 4,060 | 3,920 | 4,010 | 1,896,300 | 4,010 |
| 2022-06-06 | 3,810 | 4,005 | 3,785 | 3,930 | 2,314,100 | 3,930 |
| 2022-06-03 | 3,600 | 3,695 | 3,600 | 3,670 | 945,300 | 3,670 |
| 2022-06-02 | 3,560 | 3,575 | 3,485 | 3,565 | 611,400 | 3,565 |
| 2022-06-01 | 3,525 | 3,555 | 3,505 | 3,550 | 663,700 | 3,550 |
| 2022-05-31 | 3,510 | 3,585 | 3,505 | 3,550 | 1,349,200 | 3,550 |
| 2022-05-30 | 3,500 | 3,530 | 3,460 | 3,475 | 1,837,000 | 3,475 |
| 2022-05-27 | 3,445 | 3,490 | 3,425 | 3,470 | 667,900 | 3,470 |
| 2022-05-26 | 3,525 | 3,550 | 3,405 | 3,430 | 741,900 | 3,430 |
| 2022-05-25 | 3,485 | 3,545 | 3,460 | 3,515 | 694,500 | 3,515 |
| 2022-05-24 | 3,530 | 3,545 | 3,430 | 3,445 | 767,000 | 3,445 |
| 2022-05-23 | 3,550 | 3,555 | 3,485 | 3,510 | 541,300 | 3,510 |
| 2022-05-20 | 3,525 | 3,590 | 3,500 | 3,545 | 734,300 | 3,545 |
| 2022-05-19 | 3,395 | 3,545 | 3,360 | 3,530 | 880,100 | 3,530 |
| 2022-05-18 | 3,495 | 3,515 | 3,435 | 3,505 | 906,500 | 3,505 |
| 2022-05-17 | 3,550 | 3,665 | 3,510 | 3,520 | 1,094,200 | 3,520 |
| 2022-05-16 | 3,500 | 3,570 | 3,405 | 3,495 | 1,116,300 | 3,495 |
| 2022-05-13 | 3,375 | 3,515 | 3,335 | 3,485 | 2,902,800 | 3,485 |
| 2022-05-12 | 3,065 | 3,135 | 3,055 | 3,095 | 691,200 | 3,095 |
| 2022-05-11 | 3,075 | 3,100 | 3,030 | 3,050 | 843,000 | 3,050 |
| 2022-05-10 | 3,175 | 3,185 | 3,070 | 3,125 | 824,500 | 3,125 |
| 2022-05-09 | 3,280 | 3,330 | 3,240 | 3,260 | 633,900 | 3,260 |
| 2022-05-06 | 3,290 | 3,325 | 3,225 | 3,235 | 925,200 | 3,235 |
| 2022-05-02 | 3,140 | 3,225 | 3,110 | 3,220 | 533,300 | 3,220 |
| 2022-04-28 | 3,155 | 3,220 | 3,135 | 3,210 | 636,600 | 3,210 |
| 2022-04-27 | 3,075 | 3,185 | 3,070 | 3,160 | 1,867,500 | 3,160 |
| 2022-04-26 | 3,115 | 3,145 | 3,015 | 3,075 | 717,900 | 3,075 |
| 2022-04-25 | 3,140 | 3,210 | 3,110 | 3,135 | 898,100 | 3,135 |
| 2022-04-22 | 3,235 | 3,290 | 3,230 | 3,240 | 897,500 | 3,240 |
| 2022-04-21 | 3,365 | 3,380 | 3,285 | 3,325 | 662,100 | 3,325 |
| 2022-04-20 | 3,400 | 3,410 | 3,310 | 3,365 | 820,900 | 3,365 |
| 2022-04-19 | 3,315 | 3,425 | 3,300 | 3,410 | 1,086,000 | 3,410 |
| 2022-04-18 | 3,300 | 3,320 | 3,260 | 3,290 | 527,400 | 3,290 |
| 2022-04-15 | 3,295 | 3,350 | 3,275 | 3,285 | 731,000 | 3,285 |
| 2022-04-14 | 3,230 | 3,275 | 3,200 | 3,245 | 977,500 | 3,245 |
| 2022-04-13 | 3,225 | 3,265 | 3,170 | 3,210 | 1,051,200 | 3,210 |
| 2022-04-12 | 3,195 | 3,270 | 3,140 | 3,210 | 947,000 | 3,210 |
| 2022-04-11 | 3,260 | 3,285 | 3,195 | 3,230 | 874,500 | 3,230 |
| 2022-04-08 | 3,150 | 3,295 | 3,125 | 3,235 | 2,122,600 | 3,235 |
| 2022-04-07 | 3,020 | 3,185 | 2,943 | 3,125 | 2,637,100 | 3,125 |
| 2022-04-06 | 3,230 | 3,265 | 3,055 | 3,140 | 5,525,100 | 3,140 |
| 2022-04-05 | 2,738 | 2,782 | 2,725 | 2,768 | 1,572,900 | 2,768 |
| 2022-04-04 | 2,663 | 2,747 | 2,648 | 2,724 | 998,300 | 2,724 |
| 2022-04-01 | 2,610 | 2,649 | 2,597 | 2,642 | 782,000 | 2,642 |
| 2022-03-31 | 2,640 | 2,643 | 2,574 | 2,630 | 1,173,900 | 2,630 |
| 2022-03-30 | 2,647 | 2,670 | 2,592 | 2,627 | 1,437,200 | 2,627 |
| 2022-03-29 | 2,723 | 2,794 | 2,696 | 2,754 | 1,482,400 | 2,754 |
| 2022-03-28 | 2,794 | 2,822 | 2,770 | 2,772 | 1,426,800 | 2,772 |
| 2022-03-25 | 2,738 | 2,765 | 2,730 | 2,764 | 750,500 | 2,764 |
| 2022-03-24 | 2,774 | 2,801 | 2,702 | 2,754 | 945,900 | 2,754 |
| 2022-03-23 | 2,742 | 2,769 | 2,714 | 2,764 | 836,600 | 2,764 |
| 2022-03-22 | 2,687 | 2,773 | 2,664 | 2,744 | 1,419,500 | 2,744 |
| 2022-03-18 | 2,660 | 2,673 | 2,567 | 2,567 | 1,643,900 | 2,567 |
| 2022-03-17 | 2,559 | 2,633 | 2,552 | 2,628 | 912,200 | 2,628 |
| 2022-03-16 | 2,475 | 2,583 | 2,473 | 2,570 | 1,495,200 | 2,570 |
| 2022-03-15 | 2,509 | 2,526 | 2,478 | 2,488 | 2,372,100 | 2,488 |
| 2022-03-14 | 2,563 | 2,617 | 2,540 | 2,553 | 2,822,600 | 2,553 |
| 2022-03-11 | 2,527 | 2,625 | 2,515 | 2,558 | 3,079,600 | 2,558 |
| 2022-03-10 | 2,428 | 2,577 | 2,426 | 2,577 | 9,538,600 | 2,577 |
| 2022-03-09 | 2,887 | 3,005 | 2,886 | 2,924 | 1,074,100 | 2,924 |
| 2022-03-08 | 3,015 | 3,030 | 2,823 | 2,837 | 1,007,200 | 2,837 |
| 2022-03-07 | 2,999 | 3,015 | 2,920 | 2,981 | 1,112,100 | 2,981 |
| 2022-03-04 | 2,861 | 2,923 | 2,825 | 2,869 | 776,800 | 2,869 |
| 2022-03-03 | 2,800 | 2,984 | 2,793 | 2,872 | 1,396,400 | 2,872 |
| 2022-03-02 | 2,635 | 2,790 | 2,610 | 2,729 | 1,122,600 | 2,729 |
| 2022-03-01 | 2,607 | 2,621 | 2,570 | 2,605 | 640,500 | 2,605 |
| 2022-02-28 | 2,574 | 2,612 | 2,556 | 2,596 | 602,200 | 2,596 |
| 2022-02-25 | 2,599 | 2,607 | 2,506 | 2,531 | 699,200 | 2,531 |
| 2022-02-24 | 2,562 | 2,633 | 2,527 | 2,626 | 641,300 | 2,626 |
| 2022-02-22 | 2,531 | 2,549 | 2,505 | 2,539 | 529,800 | 2,539 |
| 2022-02-21 | 2,513 | 2,562 | 2,506 | 2,519 | 439,200 | 2,519 |
| 2022-02-18 | 2,521 | 2,549 | 2,497 | 2,515 | 459,800 | 2,515 |
| 2022-02-17 | 2,478 | 2,550 | 2,475 | 2,538 | 518,100 | 2,538 |
| 2022-02-16 | 2,488 | 2,489 | 2,444 | 2,464 | 467,700 | 2,464 |
| 2022-02-15 | 2,564 | 2,577 | 2,483 | 2,492 | 604,800 | 2,492 |
| 2022-02-14 | 2,439 | 2,617 | 2,430 | 2,585 | 1,641,100 | 2,585 |
| 2022-02-10 | 2,356 | 2,364 | 2,329 | 2,339 | 291,100 | 2,339 |
| 2022-02-09 | 2,377 | 2,378 | 2,342 | 2,349 | 470,100 | 2,349 |
| 2022-02-08 | 2,378 | 2,393 | 2,357 | 2,387 | 266,000 | 2,387 |
| 2022-02-07 | 2,381 | 2,406 | 2,359 | 2,376 | 324,800 | 2,376 |
| 2022-02-04 | 2,377 | 2,393 | 2,343 | 2,371 | 308,800 | 2,371 |
| 2022-02-03 | 2,329 | 2,365 | 2,329 | 2,365 | 333,200 | 2,365 |
| 2022-02-02 | 2,276 | 2,338 | 2,275 | 2,337 | 368,200 | 2,337 |
| 2022-02-01 | 2,293 | 2,303 | 2,266 | 2,269 | 323,900 | 2,269 |
| 2022-01-31 | 2,280 | 2,315 | 2,275 | 2,296 | 293,700 | 2,296 |
| 2022-01-28 | 2,296 | 2,301 | 2,267 | 2,301 | 392,600 | 2,301 |
| 2022-01-27 | 2,304 | 2,310 | 2,236 | 2,254 | 459,000 | 2,254 |
| 2022-01-26 | 2,335 | 2,354 | 2,264 | 2,266 | 410,600 | 2,266 |
| 2022-01-25 | 2,308 | 2,313 | 2,273 | 2,302 | 312,400 | 2,302 |
| 2022-01-24 | 2,276 | 2,338 | 2,245 | 2,331 | 378,000 | 2,331 |
| 2022-01-21 | 2,268 | 2,300 | 2,216 | 2,292 | 588,700 | 2,292 |
| 2022-01-20 | 2,376 | 2,377 | 2,323 | 2,346 | 429,500 | 2,346 |
| 2022-01-19 | 2,386 | 2,414 | 2,350 | 2,387 | 452,400 | 2,387 |
| 2022-01-18 | 2,402 | 2,417 | 2,375 | 2,395 | 324,000 | 2,395 |
| 2022-01-17 | 2,418 | 2,433 | 2,382 | 2,389 | 322,900 | 2,389 |
| 2022-01-14 | 2,373 | 2,384 | 2,320 | 2,368 | 437,800 | 2,368 |
| 2022-01-13 | 2,379 | 2,407 | 2,361 | 2,402 | 412,100 | 2,402 |
| 2022-01-12 | 2,364 | 2,390 | 2,354 | 2,380 | 364,000 | 2,380 |
| 2022-01-11 | 2,288 | 2,316 | 2,252 | 2,314 | 283,000 | 2,314 |
| 2022-01-07 | 2,297 | 2,314 | 2,258 | 2,287 | 345,500 | 2,287 |
| 2022-01-06 | 2,331 | 2,336 | 2,272 | 2,286 | 283,800 | 2,286 |
| 2022-01-05 | 2,297 | 2,324 | 2,278 | 2,324 | 330,200 | 2,324 |
| 2022-01-04 | 2,283 | 2,289 | 2,251 | 2,255 | 216,700 | 2,255 |
分割・併合履歴 ： なし
