5076 インフロニア・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 | 1,009 | 1,014 | 1,001 | 1,001 | 360,200 | 1,001 |
| 2022-12-29 | 1,017 | 1,017 | 1,003 | 1,011 | 484,100 | 1,011 |
| 2022-12-28 | 1,020 | 1,023 | 1,014 | 1,022 | 387,400 | 1,022 |
| 2022-12-27 | 1,020 | 1,021 | 1,014 | 1,018 | 377,100 | 1,018 |
| 2022-12-26 | 1,016 | 1,019 | 1,012 | 1,015 | 221,700 | 1,015 |
| 2022-12-23 | 1,014 | 1,019 | 1,009 | 1,018 | 398,600 | 1,018 |
| 2022-12-22 | 1,010 | 1,020 | 1,008 | 1,020 | 420,900 | 1,020 |
| 2022-12-21 | 1,017 | 1,022 | 1,010 | 1,010 | 761,400 | 1,010 |
| 2022-12-20 | 1,013 | 1,019 | 1,003 | 1,009 | 612,400 | 1,009 |
| 2022-12-19 | 1,015 | 1,017 | 1,010 | 1,013 | 393,400 | 1,013 |
| 2022-12-16 | 1,022 | 1,022 | 1,015 | 1,019 | 749,900 | 1,019 |
| 2022-12-15 | 1,030 | 1,033 | 1,026 | 1,027 | 303,600 | 1,027 |
| 2022-12-14 | 1,039 | 1,046 | 1,036 | 1,037 | 621,200 | 1,037 |
| 2022-12-13 | 1,031 | 1,037 | 1,030 | 1,034 | 557,700 | 1,034 |
| 2022-12-12 | 1,024 | 1,030 | 1,023 | 1,026 | 374,600 | 1,026 |
| 2022-12-09 | 1,015 | 1,026 | 1,015 | 1,021 | 700,500 | 1,021 |
| 2022-12-08 | 1,015 | 1,021 | 1,010 | 1,018 | 649,600 | 1,018 |
| 2022-12-07 | 1,008 | 1,019 | 1,008 | 1,012 | 653,900 | 1,012 |
| 2022-12-06 | 1,014 | 1,017 | 1,009 | 1,012 | 463,200 | 1,012 |
| 2022-12-05 | 1,015 | 1,017 | 1,006 | 1,015 | 647,200 | 1,015 |
| 2022-12-02 | 1,020 | 1,024 | 1,012 | 1,020 | 688,800 | 1,020 |
| 2022-12-01 | 1,031 | 1,033 | 1,020 | 1,024 | 635,200 | 1,024 |
| 2022-11-30 | 1,035 | 1,037 | 1,028 | 1,030 | 881,500 | 1,030 |
| 2022-11-29 | 1,051 | 1,055 | 1,035 | 1,038 | 838,000 | 1,038 |
| 2022-11-28 | 1,070 | 1,075 | 1,056 | 1,059 | 692,100 | 1,059 |
| 2022-11-25 | 1,060 | 1,062 | 1,051 | 1,062 | 481,300 | 1,062 |
| 2022-11-24 | 1,060 | 1,064 | 1,052 | 1,063 | 593,000 | 1,063 |
| 2022-11-22 | 1,047 | 1,060 | 1,043 | 1,060 | 1,008,900 | 1,060 |
| 2022-11-21 | 1,023 | 1,051 | 1,023 | 1,045 | 1,559,100 | 1,045 |
| 2022-11-18 | 1,011 | 1,020 | 1,010 | 1,016 | 508,000 | 1,016 |
| 2022-11-17 | 1,010 | 1,020 | 1,010 | 1,019 | 362,900 | 1,019 |
| 2022-11-16 | 990 | 1,011 | 987 | 1,008 | 643,500 | 1,008 |
| 2022-11-15 | 984 | 995 | 983 | 992 | 592,900 | 992 |
| 2022-11-14 | 1,001 | 1,002 | 975 | 980 | 1,283,800 | 980 |
| 2022-11-11 | 1,018 | 1,023 | 996 | 1,011 | 1,180,800 | 1,011 |
| 2022-11-10 | 1,011 | 1,013 | 999 | 1,004 | 1,008,900 | 1,004 |
| 2022-11-09 | 1,010 | 1,017 | 1,004 | 1,015 | 1,054,000 | 1,015 |
| 2022-11-08 | 1,022 | 1,022 | 1,014 | 1,014 | 560,600 | 1,014 |
| 2022-11-07 | 1,029 | 1,029 | 1,016 | 1,019 | 446,100 | 1,019 |
| 2022-11-04 | 1,013 | 1,021 | 1,013 | 1,020 | 565,900 | 1,020 |
| 2022-11-02 | 1,015 | 1,019 | 1,012 | 1,014 | 386,100 | 1,014 |
| 2022-11-01 | 1,033 | 1,035 | 1,014 | 1,017 | 415,100 | 1,017 |
| 2022-10-31 | 1,026 | 1,032 | 1,024 | 1,032 | 817,900 | 1,032 |
| 2022-10-28 | 1,005 | 1,018 | 1,001 | 1,018 | 4,715,900 | 1,018 |
| 2022-10-27 | 1,018 | 1,019 | 1,012 | 1,016 | 706,800 | 1,016 |
| 2022-10-26 | 1,025 | 1,029 | 1,020 | 1,023 | 960,200 | 1,023 |
| 2022-10-25 | 1,022 | 1,034 | 1,015 | 1,029 | 854,000 | 1,029 |
| 2022-10-24 | 1,023 | 1,027 | 1,010 | 1,011 | 592,600 | 1,011 |
| 2022-10-21 | 1,016 | 1,027 | 1,014 | 1,016 | 846,800 | 1,016 |
| 2022-10-20 | 1,012 | 1,023 | 1,012 | 1,020 | 998,700 | 1,020 |
| 2022-10-19 | 1,005 | 1,016 | 1,002 | 1,012 | 454,000 | 1,012 |
| 2022-10-18 | 1,005 | 1,012 | 987 | 1,008 | 767,000 | 1,008 |
| 2022-10-17 | 1,000 | 1,004 | 992 | 995 | 561,700 | 995 |
| 2022-10-14 | 1,014 | 1,024 | 1,005 | 1,011 | 566,500 | 1,011 |
| 2022-10-13 | 1,001 | 1,005 | 997 | 1,001 | 616,000 | 1,001 |
| 2022-10-12 | 1,011 | 1,012 | 1,000 | 1,004 | 769,500 | 1,004 |
| 2022-10-11 | 1,006 | 1,023 | 1,005 | 1,011 | 867,800 | 1,011 |
| 2022-10-07 | 1,023 | 1,026 | 1,017 | 1,025 | 439,600 | 1,025 |
| 2022-10-06 | 1,034 | 1,042 | 1,031 | 1,031 | 549,300 | 1,031 |
| 2022-10-05 | 1,041 | 1,042 | 1,029 | 1,034 | 729,000 | 1,034 |
| 2022-10-04 | 1,016 | 1,032 | 1,012 | 1,030 | 911,200 | 1,030 |
| 2022-10-03 | 984 | 998 | 981 | 996 | 617,500 | 996 |
| 2022-09-30 | 987 | 994 | 976 | 984 | 616,500 | 984 |
| 2022-09-29 | 982 | 995 | 979 | 995 | 654,700 | 995 |
| 2022-09-28 | 963 | 973 | 955 | 972 | 779,000 | 972 |
| 2022-09-27 | 968 | 979 | 959 | 964 | 849,800 | 964 |
| 2022-09-26 | 985 | 986 | 956 | 962 | 977,100 | 962 |
| 2022-09-22 | 1,006 | 1,007 | 995 | 998 | 807,900 | 998 |
| 2022-09-21 | 1,023 | 1,025 | 1,012 | 1,012 | 847,300 | 1,012 |
| 2022-09-20 | 1,011 | 1,023 | 1,003 | 1,019 | 614,600 | 1,019 |
| 2022-09-16 | 1,005 | 1,011 | 1,001 | 1,001 | 1,251,600 | 1,001 |
| 2022-09-15 | 1,001 | 1,009 | 998 | 1,009 | 569,000 | 1,009 |
| 2022-09-14 | 1,002 | 1,005 | 998 | 1,001 | 697,600 | 1,001 |
| 2022-09-13 | 1,026 | 1,028 | 1,009 | 1,023 | 486,900 | 1,023 |
| 2022-09-12 | 1,031 | 1,031 | 1,018 | 1,018 | 581,900 | 1,018 |
| 2022-09-09 | 1,020 | 1,033 | 1,019 | 1,031 | 713,200 | 1,031 |
| 2022-09-08 | 1,018 | 1,029 | 1,013 | 1,025 | 590,600 | 1,025 |
| 2022-09-07 | 1,020 | 1,020 | 1,005 | 1,011 | 622,300 | 1,011 |
| 2022-09-06 | 1,032 | 1,040 | 1,025 | 1,025 | 805,800 | 1,025 |
| 2022-09-05 | 1,020 | 1,028 | 1,011 | 1,022 | 529,100 | 1,022 |
| 2022-09-02 | 1,010 | 1,025 | 1,005 | 1,020 | 941,900 | 1,020 |
| 2022-09-01 | 992 | 1,020 | 991 | 1,010 | 1,007,700 | 1,010 |
| 2022-08-31 | 989 | 1,000 | 983 | 997 | 1,056,500 | 997 |
| 2022-08-30 | 996 | 1,001 | 991 | 1,000 | 360,700 | 1,000 |
| 2022-08-29 | 1,000 | 1,004 | 993 | 996 | 641,400 | 996 |
| 2022-08-26 | 1,028 | 1,029 | 1,013 | 1,017 | 501,000 | 1,017 |
| 2022-08-25 | 1,020 | 1,033 | 1,015 | 1,029 | 968,400 | 1,029 |
| 2022-08-24 | 1,004 | 1,009 | 1,000 | 1,006 | 521,800 | 1,006 |
| 2022-08-23 | 997 | 1,003 | 991 | 998 | 514,300 | 998 |
| 2022-08-22 | 993 | 1,006 | 990 | 1,005 | 410,800 | 1,005 |
| 2022-08-19 | 1,006 | 1,008 | 998 | 1,001 | 338,900 | 1,001 |
| 2022-08-18 | 1,001 | 1,008 | 997 | 1,000 | 450,300 | 1,000 |
| 2022-08-17 | 1,007 | 1,009 | 999 | 1,008 | 652,000 | 1,008 |
| 2022-08-16 | 983 | 1,007 | 982 | 1,001 | 824,600 | 1,001 |
| 2022-08-15 | 992 | 1,000 | 982 | 994 | 423,500 | 994 |
| 2022-08-12 | 968 | 1,022 | 967 | 993 | 1,307,400 | 993 |
| 2022-08-10 | 924 | 973 | 918 | 967 | 1,567,300 | 967 |
| 2022-08-09 | 927 | 933 | 915 | 916 | 970,200 | 916 |
| 2022-08-08 | 932 | 936 | 927 | 930 | 600,300 | 930 |
| 2022-08-05 | 916 | 939 | 913 | 933 | 669,700 | 933 |
| 2022-08-04 | 930 | 934 | 920 | 924 | 1,033,700 | 924 |
| 2022-08-03 | 938 | 942 | 927 | 929 | 873,500 | 929 |
| 2022-08-02 | 960 | 962 | 945 | 946 | 469,400 | 946 |
| 2022-08-01 | 973 | 974 | 962 | 973 | 527,100 | 973 |
| 2022-07-29 | 989 | 990 | 973 | 976 | 592,100 | 976 |
| 2022-07-28 | 992 | 992 | 973 | 985 | 542,400 | 985 |
| 2022-07-27 | 989 | 990 | 972 | 984 | 345,200 | 984 |
| 2022-07-26 | 981 | 1,000 | 981 | 988 | 545,400 | 988 |
| 2022-07-25 | 982 | 990 | 976 | 983 | 552,100 | 983 |
| 2022-07-22 | 974 | 985 | 967 | 982 | 686,900 | 982 |
| 2022-07-21 | 964 | 968 | 958 | 966 | 383,400 | 966 |
| 2022-07-20 | 947 | 967 | 939 | 965 | 747,600 | 965 |
| 2022-07-19 | 932 | 938 | 924 | 932 | 349,300 | 932 |
| 2022-07-15 | 928 | 930 | 921 | 922 | 467,400 | 922 |
| 2022-07-14 | 925 | 934 | 920 | 929 | 372,500 | 929 |
| 2022-07-13 | 938 | 939 | 927 | 928 | 372,800 | 928 |
| 2022-07-12 | 959 | 959 | 930 | 930 | 419,500 | 930 |
| 2022-07-11 | 954 | 957 | 945 | 953 | 574,200 | 953 |
| 2022-07-08 | 944 | 952 | 937 | 940 | 612,600 | 940 |
| 2022-07-07 | 942 | 944 | 928 | 937 | 600,100 | 937 |
| 2022-07-06 | 934 | 938 | 923 | 928 | 434,800 | 928 |
| 2022-07-05 | 956 | 956 | 936 | 945 | 899,900 | 945 |
| 2022-07-04 | 946 | 949 | 931 | 941 | 415,500 | 941 |
| 2022-07-01 | 955 | 966 | 928 | 930 | 699,300 | 930 |
| 2022-06-30 | 956 | 971 | 946 | 965 | 1,020,600 | 965 |
| 2022-06-29 | 947 | 956 | 934 | 941 | 3,359,600 | 941 |
| 2022-06-28 | 946 | 962 | 934 | 962 | 840,100 | 962 |
| 2022-06-27 | 946 | 948 | 929 | 933 | 546,500 | 933 |
| 2022-06-24 | 940 | 942 | 925 | 939 | 429,500 | 939 |
| 2022-06-23 | 936 | 955 | 935 | 941 | 896,600 | 941 |
| 2022-06-22 | 924 | 931 | 910 | 926 | 892,200 | 926 |
| 2022-06-21 | 903 | 926 | 903 | 919 | 632,000 | 919 |
| 2022-06-20 | 913 | 918 | 896 | 896 | 605,100 | 896 |
| 2022-06-17 | 905 | 915 | 892 | 913 | 1,446,100 | 913 |
| 2022-06-16 | 924 | 930 | 910 | 911 | 547,400 | 911 |
| 2022-06-15 | 920 | 927 | 909 | 910 | 734,400 | 910 |
| 2022-06-14 | 915 | 923 | 913 | 920 | 630,900 | 920 |
| 2022-06-13 | 919 | 935 | 919 | 923 | 643,900 | 923 |
| 2022-06-10 | 921 | 936 | 920 | 927 | 777,600 | 927 |
| 2022-06-09 | 925 | 938 | 923 | 929 | 563,000 | 929 |
| 2022-06-08 | 932 | 953 | 931 | 938 | 678,500 | 938 |
| 2022-06-07 | 923 | 933 | 917 | 928 | 657,900 | 928 |
| 2022-06-06 | 921 | 922 | 911 | 915 | 615,300 | 915 |
| 2022-06-03 | 939 | 939 | 919 | 925 | 522,100 | 925 |
| 2022-06-02 | 946 | 948 | 925 | 928 | 484,300 | 928 |
| 2022-06-01 | 936 | 956 | 936 | 949 | 816,900 | 949 |
| 2022-05-31 | 933 | 949 | 931 | 932 | 1,789,900 | 932 |
| 2022-05-30 | 926 | 951 | 919 | 945 | 1,692,200 | 945 |
| 2022-05-27 | 910 | 917 | 906 | 913 | 400,900 | 913 |
| 2022-05-26 | 910 | 918 | 901 | 901 | 463,100 | 901 |
| 2022-05-25 | 908 | 913 | 899 | 906 | 401,000 | 906 |
| 2022-05-24 | 923 | 929 | 908 | 908 | 556,200 | 908 |
| 2022-05-23 | 943 | 943 | 920 | 926 | 629,900 | 926 |
| 2022-05-20 | 930 | 942 | 927 | 935 | 492,600 | 935 |
| 2022-05-19 | 917 | 938 | 907 | 931 | 671,500 | 931 |
| 2022-05-18 | 953 | 956 | 938 | 940 | 880,100 | 940 |
| 2022-05-17 | 963 | 968 | 958 | 959 | 676,300 | 959 |
| 2022-05-16 | 983 | 987 | 962 | 963 | 610,000 | 963 |
| 2022-05-13 | 938 | 990 | 938 | 988 | 1,075,600 | 988 |
| 2022-05-12 | 933 | 947 | 933 | 936 | 634,700 | 936 |
| 2022-05-11 | 951 | 957 | 944 | 951 | 672,800 | 951 |
| 2022-05-10 | 950 | 970 | 943 | 965 | 479,300 | 965 |
| 2022-05-09 | 958 | 966 | 952 | 955 | 418,300 | 955 |
| 2022-05-06 | 962 | 970 | 956 | 964 | 474,900 | 964 |
| 2022-05-02 | 946 | 969 | 940 | 961 | 802,200 | 961 |
| 2022-04-28 | 925 | 949 | 924 | 949 | 764,300 | 949 |
| 2022-04-27 | 933 | 942 | 925 | 926 | 1,618,500 | 926 |
| 2022-04-26 | 940 | 956 | 939 | 945 | 647,100 | 945 |
| 2022-04-25 | 946 | 953 | 941 | 946 | 433,200 | 946 |
| 2022-04-22 | 958 | 968 | 954 | 966 | 489,100 | 966 |
| 2022-04-21 | 976 | 979 | 962 | 966 | 391,400 | 966 |
| 2022-04-20 | 970 | 975 | 962 | 964 | 553,800 | 964 |
| 2022-04-19 | 971 | 974 | 962 | 965 | 415,400 | 965 |
| 2022-04-18 | 957 | 964 | 951 | 958 | 458,800 | 958 |
| 2022-04-15 | 961 | 970 | 954 | 961 | 438,200 | 961 |
| 2022-04-14 | 972 | 972 | 958 | 960 | 731,100 | 960 |
| 2022-04-13 | 962 | 987 | 962 | 982 | 1,072,800 | 982 |
| 2022-04-12 | 970 | 983 | 956 | 962 | 1,037,500 | 962 |
| 2022-04-11 | 959 | 972 | 957 | 969 | 1,154,600 | 969 |
| 2022-04-08 | 983 | 984 | 944 | 957 | 1,846,700 | 957 |
| 2022-04-07 | 998 | 1,001 | 983 | 989 | 898,200 | 989 |
| 2022-04-06 | 1,030 | 1,035 | 1,016 | 1,019 | 962,900 | 1,019 |
| 2022-04-05 | 1,046 | 1,050 | 1,030 | 1,034 | 1,007,800 | 1,034 |
| 2022-04-04 | 1,052 | 1,060 | 1,037 | 1,041 | 845,700 | 1,041 |
| 2022-04-01 | 1,035 | 1,059 | 1,029 | 1,055 | 740,900 | 1,055 |
| 2022-03-31 | 1,042 | 1,062 | 1,037 | 1,042 | 1,008,600 | 1,042 |
| 2022-03-30 | 1,079 | 1,080 | 1,035 | 1,042 | 917,800 | 1,042 |
| 2022-03-29 | 1,108 | 1,118 | 1,096 | 1,116 | 957,500 | 1,116 |
| 2022-03-28 | 1,120 | 1,121 | 1,097 | 1,099 | 542,000 | 1,099 |
| 2022-03-25 | 1,128 | 1,130 | 1,105 | 1,115 | 684,200 | 1,115 |
| 2022-03-24 | 1,161 | 1,163 | 1,117 | 1,122 | 1,464,200 | 1,122 |
| 2022-03-23 | 1,156 | 1,171 | 1,148 | 1,167 | 1,864,200 | 1,167 |
| 2022-03-22 | 1,123 | 1,148 | 1,117 | 1,146 | 2,035,800 | 1,146 |
| 2022-03-18 | 1,094 | 1,120 | 1,085 | 1,114 | 2,562,000 | 1,114 |
| 2022-03-17 | 1,082 | 1,111 | 1,081 | 1,108 | 2,106,800 | 1,108 |
| 2022-03-16 | 1,081 | 1,087 | 1,066 | 1,076 | 2,358,400 | 1,076 |
| 2022-03-15 | 1,056 | 1,080 | 1,056 | 1,075 | 1,480,900 | 1,075 |
| 2022-03-14 | 1,068 | 1,084 | 1,062 | 1,070 | 1,504,500 | 1,070 |
| 2022-03-11 | 1,085 | 1,089 | 1,053 | 1,069 | 2,088,500 | 1,069 |
| 2022-03-10 | 1,049 | 1,086 | 1,049 | 1,085 | 1,839,200 | 1,085 |
| 2022-03-09 | 1,047 | 1,062 | 1,045 | 1,049 | 1,855,100 | 1,049 |
| 2022-03-08 | 1,049 | 1,063 | 1,044 | 1,048 | 2,416,200 | 1,048 |
| 2022-03-07 | 1,032 | 1,049 | 1,017 | 1,031 | 1,571,700 | 1,031 |
| 2022-03-04 | 1,043 | 1,053 | 1,033 | 1,048 | 1,307,000 | 1,048 |
| 2022-03-03 | 1,032 | 1,055 | 1,029 | 1,046 | 1,151,500 | 1,046 |
| 2022-03-02 | 1,004 | 1,035 | 1,003 | 1,030 | 1,212,800 | 1,030 |
| 2022-03-01 | 1,021 | 1,036 | 1,020 | 1,025 | 958,400 | 1,025 |
| 2022-02-28 | 1,013 | 1,025 | 1,013 | 1,020 | 1,107,600 | 1,020 |
| 2022-02-25 | 1,000 | 1,024 | 998 | 1,020 | 1,239,000 | 1,020 |
| 2022-02-24 | 1,006 | 1,027 | 1,003 | 1,018 | 1,272,600 | 1,018 |
| 2022-02-22 | 1,035 | 1,044 | 1,016 | 1,026 | 762,200 | 1,026 |
| 2022-02-21 | 1,034 | 1,060 | 1,033 | 1,060 | 590,700 | 1,060 |
| 2022-02-18 | 1,045 | 1,054 | 1,041 | 1,042 | 665,500 | 1,042 |
| 2022-02-17 | 1,046 | 1,065 | 1,046 | 1,061 | 662,000 | 1,061 |
| 2022-02-16 | 1,046 | 1,057 | 1,042 | 1,054 | 847,600 | 1,054 |
| 2022-02-15 | 1,075 | 1,079 | 1,052 | 1,057 | 715,200 | 1,057 |
| 2022-02-14 | 1,054 | 1,065 | 1,034 | 1,058 | 933,600 | 1,058 |
| 2022-02-10 | 1,055 | 1,061 | 1,049 | 1,056 | 585,200 | 1,056 |
| 2022-02-09 | 1,062 | 1,064 | 1,050 | 1,052 | 558,600 | 1,052 |
| 2022-02-08 | 1,054 | 1,062 | 1,053 | 1,056 | 503,500 | 1,056 |
| 2022-02-07 | 1,053 | 1,058 | 1,047 | 1,054 | 511,600 | 1,054 |
| 2022-02-04 | 1,059 | 1,063 | 1,046 | 1,058 | 500,000 | 1,058 |
| 2022-02-03 | 1,048 | 1,060 | 1,046 | 1,059 | 597,100 | 1,059 |
| 2022-02-02 | 1,046 | 1,059 | 1,044 | 1,055 | 560,800 | 1,055 |
| 2022-02-01 | 1,051 | 1,060 | 1,044 | 1,048 | 609,900 | 1,048 |
| 2022-01-31 | 1,056 | 1,063 | 1,049 | 1,053 | 696,500 | 1,053 |
| 2022-01-28 | 1,054 | 1,071 | 1,050 | 1,062 | 727,600 | 1,062 |
| 2022-01-27 | 1,071 | 1,079 | 1,043 | 1,048 | 869,000 | 1,048 |
| 2022-01-26 | 1,070 | 1,082 | 1,069 | 1,070 | 607,000 | 1,070 |
| 2022-01-25 | 1,078 | 1,083 | 1,055 | 1,068 | 768,100 | 1,068 |
| 2022-01-24 | 1,071 | 1,083 | 1,071 | 1,077 | 567,100 | 1,077 |
| 2022-01-21 | 1,070 | 1,074 | 1,060 | 1,071 | 390,200 | 1,071 |
| 2022-01-20 | 1,055 | 1,081 | 1,055 | 1,074 | 722,900 | 1,074 |
| 2022-01-19 | 1,060 | 1,084 | 1,053 | 1,058 | 862,000 | 1,058 |
| 2022-01-18 | 1,105 | 1,113 | 1,075 | 1,082 | 977,900 | 1,082 |
| 2022-01-17 | 1,109 | 1,125 | 1,106 | 1,114 | 666,500 | 1,114 |
| 2022-01-14 | 1,112 | 1,117 | 1,098 | 1,109 | 799,300 | 1,109 |
| 2022-01-13 | 1,091 | 1,117 | 1,086 | 1,110 | 1,200,900 | 1,110 |
| 2022-01-12 | 1,063 | 1,094 | 1,063 | 1,092 | 1,032,200 | 1,092 |
| 2022-01-11 | 1,071 | 1,081 | 1,061 | 1,077 | 743,500 | 1,077 |
| 2022-01-07 | 1,073 | 1,080 | 1,061 | 1,070 | 697,800 | 1,070 |
| 2022-01-06 | 1,074 | 1,080 | 1,064 | 1,069 | 849,000 | 1,069 |
| 2022-01-05 | 1,072 | 1,082 | 1,069 | 1,077 | 1,031,200 | 1,077 |
| 2022-01-04 | 1,056 | 1,066 | 1,046 | 1,066 | 666,500 | 1,066 |
分割・併合履歴 ： なし