5411 JFE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 | 1,536 | 1,547 | 1,533 | 1,536 | 2,163,800 | 1,536 |
| 2022-12-29 | 1,555 | 1,557 | 1,532 | 1,543 | 2,533,800 | 1,543 |
| 2022-12-28 | 1,557 | 1,570 | 1,555 | 1,567 | 2,894,900 | 1,567 |
| 2022-12-27 | 1,559 | 1,565 | 1,548 | 1,557 | 1,864,900 | 1,557 |
| 2022-12-26 | 1,547 | 1,559 | 1,539 | 1,552 | 2,734,500 | 1,552 |
| 2022-12-23 | 1,528 | 1,537 | 1,522 | 1,537 | 2,589,100 | 1,537 |
| 2022-12-22 | 1,539 | 1,542 | 1,524 | 1,536 | 2,295,800 | 1,536 |
| 2022-12-21 | 1,539 | 1,548 | 1,528 | 1,531 | 2,675,700 | 1,531 |
| 2022-12-20 | 1,562 | 1,573 | 1,521 | 1,535 | 4,379,200 | 1,535 |
| 2022-12-19 | 1,571 | 1,575 | 1,552 | 1,558 | 3,039,500 | 1,558 |
| 2022-12-16 | 1,579 | 1,585 | 1,565 | 1,567 | 4,439,700 | 1,567 |
| 2022-12-15 | 1,596 | 1,609 | 1,593 | 1,595 | 4,023,900 | 1,595 |
| 2022-12-14 | 1,575 | 1,598 | 1,567 | 1,597 | 6,167,200 | 1,597 |
| 2022-12-13 | 1,561 | 1,577 | 1,557 | 1,575 | 4,292,200 | 1,575 |
| 2022-12-12 | 1,574 | 1,574 | 1,549 | 1,551 | 3,490,200 | 1,551 |
| 2022-12-09 | 1,565 | 1,578 | 1,563 | 1,574 | 3,198,000 | 1,574 |
| 2022-12-08 | 1,557 | 1,565 | 1,545 | 1,562 | 4,488,300 | 1,562 |
| 2022-12-07 | 1,566 | 1,575 | 1,555 | 1,569 | 4,587,900 | 1,569 |
| 2022-12-06 | 1,550 | 1,565 | 1,546 | 1,562 | 6,173,100 | 1,562 |
| 2022-12-05 | 1,529 | 1,563 | 1,527 | 1,547 | 7,954,800 | 1,547 |
| 2022-12-02 | 1,500 | 1,510 | 1,484 | 1,508 | 5,541,500 | 1,508 |
| 2022-12-01 | 1,530 | 1,548 | 1,522 | 1,539 | 4,445,300 | 1,539 |
| 2022-11-30 | 1,525 | 1,531 | 1,517 | 1,526 | 5,634,000 | 1,526 |
| 2022-11-29 | 1,499 | 1,512 | 1,488 | 1,512 | 3,306,000 | 1,512 |
| 2022-11-28 | 1,552 | 1,555 | 1,498 | 1,500 | 5,798,100 | 1,500 |
| 2022-11-25 | 1,545 | 1,549 | 1,535 | 1,548 | 3,263,700 | 1,548 |
| 2022-11-24 | 1,538 | 1,551 | 1,531 | 1,544 | 4,533,000 | 1,544 |
| 2022-11-22 | 1,513 | 1,553 | 1,512 | 1,532 | 9,632,000 | 1,532 |
| 2022-11-21 | 1,487 | 1,503 | 1,486 | 1,494 | 3,126,400 | 1,494 |
| 2022-11-18 | 1,490 | 1,500 | 1,483 | 1,486 | 2,474,300 | 1,486 |
| 2022-11-17 | 1,489 | 1,502 | 1,481 | 1,488 | 3,562,100 | 1,488 |
| 2022-11-16 | 1,504 | 1,510 | 1,494 | 1,501 | 3,619,200 | 1,501 |
| 2022-11-15 | 1,482 | 1,507 | 1,477 | 1,507 | 4,658,300 | 1,507 |
| 2022-11-14 | 1,484 | 1,494 | 1,471 | 1,472 | 3,538,200 | 1,472 |
| 2022-11-11 | 1,500 | 1,505 | 1,480 | 1,496 | 4,231,500 | 1,496 |
| 2022-11-10 | 1,484 | 1,496 | 1,475 | 1,478 | 5,026,000 | 1,478 |
| 2022-11-09 | 1,498 | 1,510 | 1,487 | 1,510 | 6,813,600 | 1,510 |
| 2022-11-08 | 1,480 | 1,497 | 1,470 | 1,495 | 9,097,400 | 1,495 |
| 2022-11-07 | 1,418 | 1,495 | 1,415 | 1,480 | 19,180,100 | 1,480 |
| 2022-11-04 | 1,387 | 1,397 | 1,369 | 1,380 | 4,918,400 | 1,380 |
| 2022-11-02 | 1,419 | 1,429 | 1,382 | 1,387 | 8,084,600 | 1,387 |
| 2022-11-01 | 1,376 | 1,389 | 1,369 | 1,389 | 5,323,500 | 1,389 |
| 2022-10-31 | 1,367 | 1,370 | 1,348 | 1,363 | 4,567,400 | 1,363 |
| 2022-10-28 | 1,365 | 1,376 | 1,351 | 1,361 | 6,983,000 | 1,361 |
| 2022-10-27 | 1,380 | 1,380 | 1,361 | 1,369 | 3,800,400 | 1,369 |
| 2022-10-26 | 1,378 | 1,384 | 1,372 | 1,378 | 3,331,400 | 1,378 |
| 2022-10-25 | 1,379 | 1,391 | 1,371 | 1,381 | 3,479,800 | 1,381 |
| 2022-10-24 | 1,401 | 1,402 | 1,379 | 1,382 | 4,313,200 | 1,382 |
| 2022-10-21 | 1,402 | 1,405 | 1,382 | 1,382 | 4,549,800 | 1,382 |
| 2022-10-20 | 1,418 | 1,418 | 1,399 | 1,407 | 3,426,900 | 1,407 |
| 2022-10-19 | 1,424 | 1,430 | 1,419 | 1,421 | 2,210,400 | 1,421 |
| 2022-10-18 | 1,424 | 1,428 | 1,411 | 1,423 | 3,072,300 | 1,423 |
| 2022-10-17 | 1,419 | 1,427 | 1,417 | 1,422 | 2,780,400 | 1,422 |
| 2022-10-14 | 1,430 | 1,435 | 1,412 | 1,428 | 4,943,600 | 1,428 |
| 2022-10-13 | 1,401 | 1,409 | 1,395 | 1,405 | 3,044,500 | 1,405 |
| 2022-10-12 | 1,411 | 1,413 | 1,395 | 1,410 | 4,146,800 | 1,410 |
| 2022-10-11 | 1,416 | 1,439 | 1,412 | 1,422 | 4,560,000 | 1,422 |
| 2022-10-07 | 1,398 | 1,417 | 1,392 | 1,413 | 3,580,800 | 1,413 |
| 2022-10-06 | 1,420 | 1,435 | 1,416 | 1,416 | 3,983,200 | 1,416 |
| 2022-10-05 | 1,422 | 1,428 | 1,412 | 1,420 | 4,622,600 | 1,420 |
| 2022-10-04 | 1,383 | 1,422 | 1,382 | 1,413 | 9,044,400 | 1,413 |
| 2022-10-03 | 1,324 | 1,344 | 1,303 | 1,341 | 5,219,700 | 1,341 |
| 2022-09-30 | 1,360 | 1,368 | 1,334 | 1,341 | 6,672,000 | 1,341 |
| 2022-09-29 | 1,371 | 1,385 | 1,340 | 1,352 | 6,557,100 | 1,352 |
| 2022-09-28 | 1,428 | 1,430 | 1,377 | 1,378 | 9,180,700 | 1,378 |
| 2022-09-27 | 1,426 | 1,450 | 1,425 | 1,428 | 3,818,300 | 1,428 |
| 2022-09-26 | 1,462 | 1,464 | 1,413 | 1,419 | 7,952,800 | 1,419 |
| 2022-09-22 | 1,471 | 1,484 | 1,467 | 1,474 | 4,411,700 | 1,474 |
| 2022-09-21 | 1,464 | 1,480 | 1,459 | 1,476 | 3,881,300 | 1,476 |
| 2022-09-20 | 1,466 | 1,485 | 1,466 | 1,470 | 3,554,300 | 1,470 |
| 2022-09-16 | 1,455 | 1,468 | 1,454 | 1,459 | 4,720,100 | 1,459 |
| 2022-09-15 | 1,473 | 1,483 | 1,460 | 1,469 | 4,324,200 | 1,469 |
| 2022-09-14 | 1,471 | 1,495 | 1,470 | 1,491 | 3,888,700 | 1,491 |
| 2022-09-13 | 1,488 | 1,502 | 1,485 | 1,502 | 2,868,900 | 1,502 |
| 2022-09-12 | 1,500 | 1,505 | 1,488 | 1,490 | 3,286,900 | 1,490 |
| 2022-09-09 | 1,463 | 1,483 | 1,463 | 1,482 | 3,492,900 | 1,482 |
| 2022-09-08 | 1,462 | 1,473 | 1,457 | 1,472 | 3,629,800 | 1,472 |
| 2022-09-07 | 1,478 | 1,481 | 1,452 | 1,453 | 5,023,200 | 1,453 |
| 2022-09-06 | 1,477 | 1,490 | 1,469 | 1,486 | 3,288,700 | 1,486 |
| 2022-09-05 | 1,474 | 1,496 | 1,464 | 1,484 | 4,849,400 | 1,484 |
| 2022-09-02 | 1,468 | 1,473 | 1,453 | 1,466 | 5,027,800 | 1,466 |
| 2022-09-01 | 1,525 | 1,532 | 1,480 | 1,486 | 8,263,300 | 1,486 |
| 2022-08-31 | 1,484 | 1,507 | 1,478 | 1,500 | 6,970,800 | 1,500 |
| 2022-08-30 | 1,509 | 1,527 | 1,507 | 1,523 | 8,903,100 | 1,523 |
| 2022-08-29 | 1,472 | 1,507 | 1,472 | 1,498 | 4,355,700 | 1,498 |
| 2022-08-26 | 1,500 | 1,510 | 1,496 | 1,498 | 4,086,900 | 1,498 |
| 2022-08-25 | 1,499 | 1,499 | 1,487 | 1,487 | 2,600,100 | 1,487 |
| 2022-08-24 | 1,490 | 1,495 | 1,482 | 1,487 | 3,259,800 | 1,487 |
| 2022-08-23 | 1,480 | 1,480 | 1,472 | 1,476 | 2,833,100 | 1,476 |
| 2022-08-22 | 1,485 | 1,488 | 1,476 | 1,485 | 3,045,800 | 1,485 |
| 2022-08-19 | 1,488 | 1,494 | 1,478 | 1,490 | 4,213,900 | 1,490 |
| 2022-08-18 | 1,460 | 1,485 | 1,458 | 1,475 | 3,036,900 | 1,475 |
| 2022-08-17 | 1,493 | 1,501 | 1,478 | 1,482 | 5,290,600 | 1,482 |
| 2022-08-16 | 1,466 | 1,477 | 1,457 | 1,476 | 4,186,000 | 1,476 |
| 2022-08-15 | 1,465 | 1,474 | 1,458 | 1,466 | 3,040,400 | 1,466 |
| 2022-08-12 | 1,465 | 1,479 | 1,463 | 1,465 | 5,134,900 | 1,465 |
| 2022-08-10 | 1,448 | 1,459 | 1,436 | 1,445 | 4,549,500 | 1,445 |
| 2022-08-09 | 1,436 | 1,448 | 1,436 | 1,444 | 4,666,800 | 1,444 |
| 2022-08-08 | 1,432 | 1,447 | 1,425 | 1,446 | 6,282,400 | 1,446 |
| 2022-08-05 | 1,402 | 1,427 | 1,396 | 1,412 | 8,881,200 | 1,412 |
| 2022-08-04 | 1,424 | 1,424 | 1,385 | 1,414 | 15,195,000 | 1,414 |
| 2022-08-03 | 1,475 | 1,480 | 1,467 | 1,474 | 4,462,100 | 1,474 |
| 2022-08-02 | 1,495 | 1,495 | 1,477 | 1,485 | 4,045,700 | 1,485 |
| 2022-08-01 | 1,499 | 1,505 | 1,494 | 1,505 | 4,319,400 | 1,505 |
| 2022-07-29 | 1,480 | 1,496 | 1,473 | 1,490 | 3,346,400 | 1,490 |
| 2022-07-28 | 1,499 | 1,499 | 1,480 | 1,487 | 3,204,700 | 1,487 |
| 2022-07-27 | 1,474 | 1,490 | 1,471 | 1,489 | 2,952,200 | 1,489 |
| 2022-07-26 | 1,490 | 1,494 | 1,470 | 1,470 | 4,259,500 | 1,470 |
| 2022-07-25 | 1,465 | 1,470 | 1,456 | 1,468 | 4,699,800 | 1,468 |
| 2022-07-22 | 1,467 | 1,482 | 1,463 | 1,478 | 3,815,700 | 1,478 |
| 2022-07-21 | 1,473 | 1,478 | 1,450 | 1,473 | 9,098,600 | 1,473 |
| 2022-07-20 | 1,533 | 1,534 | 1,515 | 1,522 | 4,585,300 | 1,522 |
| 2022-07-19 | 1,497 | 1,515 | 1,488 | 1,503 | 6,330,700 | 1,503 |
| 2022-07-15 | 1,474 | 1,480 | 1,451 | 1,467 | 4,406,900 | 1,467 |
| 2022-07-14 | 1,475 | 1,479 | 1,461 | 1,476 | 3,601,800 | 1,476 |
| 2022-07-13 | 1,457 | 1,468 | 1,455 | 1,465 | 3,153,100 | 1,465 |
| 2022-07-12 | 1,476 | 1,477 | 1,449 | 1,455 | 4,803,100 | 1,455 |
| 2022-07-11 | 1,492 | 1,492 | 1,473 | 1,481 | 4,381,300 | 1,481 |
| 2022-07-08 | 1,460 | 1,487 | 1,456 | 1,468 | 9,636,900 | 1,468 |
| 2022-07-07 | 1,410 | 1,426 | 1,399 | 1,424 | 6,421,800 | 1,424 |
| 2022-07-06 | 1,408 | 1,413 | 1,385 | 1,408 | 8,346,800 | 1,408 |
| 2022-07-05 | 1,449 | 1,454 | 1,441 | 1,445 | 3,889,100 | 1,445 |
| 2022-07-04 | 1,423 | 1,441 | 1,416 | 1,439 | 4,186,100 | 1,439 |
| 2022-07-01 | 1,445 | 1,451 | 1,414 | 1,423 | 6,177,400 | 1,423 |
| 2022-06-30 | 1,438 | 1,447 | 1,424 | 1,430 | 5,335,700 | 1,430 |
| 2022-06-29 | 1,461 | 1,465 | 1,447 | 1,451 | 7,514,700 | 1,451 |
| 2022-06-28 | 1,449 | 1,461 | 1,438 | 1,450 | 6,668,900 | 1,450 |
| 2022-06-27 | 1,437 | 1,445 | 1,419 | 1,433 | 6,695,700 | 1,433 |
| 2022-06-24 | 1,391 | 1,414 | 1,377 | 1,407 | 5,774,700 | 1,407 |
| 2022-06-23 | 1,400 | 1,421 | 1,392 | 1,408 | 7,107,000 | 1,408 |
| 2022-06-22 | 1,430 | 1,433 | 1,409 | 1,413 | 7,263,300 | 1,413 |
| 2022-06-21 | 1,429 | 1,438 | 1,416 | 1,425 | 5,499,100 | 1,425 |
| 2022-06-20 | 1,454 | 1,460 | 1,395 | 1,405 | 11,039,200 | 1,405 |
| 2022-06-17 | 1,489 | 1,492 | 1,454 | 1,460 | 11,765,900 | 1,460 |
| 2022-06-16 | 1,527 | 1,556 | 1,523 | 1,529 | 5,359,400 | 1,529 |
| 2022-06-15 | 1,537 | 1,555 | 1,512 | 1,512 | 5,446,200 | 1,512 |
| 2022-06-14 | 1,526 | 1,544 | 1,522 | 1,540 | 6,503,400 | 1,540 |
| 2022-06-13 | 1,583 | 1,598 | 1,556 | 1,559 | 7,665,600 | 1,559 |
| 2022-06-10 | 1,627 | 1,630 | 1,605 | 1,623 | 7,386,800 | 1,623 |
| 2022-06-09 | 1,631 | 1,654 | 1,616 | 1,643 | 7,246,600 | 1,643 |
| 2022-06-08 | 1,645 | 1,654 | 1,631 | 1,646 | 8,376,000 | 1,646 |
| 2022-06-07 | 1,589 | 1,638 | 1,576 | 1,636 | 11,198,600 | 1,636 |
| 2022-06-06 | 1,566 | 1,594 | 1,563 | 1,579 | 4,731,700 | 1,579 |
| 2022-06-03 | 1,615 | 1,618 | 1,570 | 1,572 | 6,931,900 | 1,572 |
| 2022-06-02 | 1,590 | 1,613 | 1,587 | 1,595 | 6,574,800 | 1,595 |
| 2022-06-01 | 1,590 | 1,592 | 1,563 | 1,577 | 5,271,000 | 1,577 |
| 2022-05-31 | 1,582 | 1,602 | 1,578 | 1,587 | 10,068,400 | 1,587 |
| 2022-05-30 | 1,576 | 1,608 | 1,572 | 1,589 | 11,619,900 | 1,589 |
| 2022-05-27 | 1,524 | 1,557 | 1,521 | 1,556 | 6,597,800 | 1,556 |
| 2022-05-26 | 1,518 | 1,533 | 1,506 | 1,528 | 5,859,300 | 1,528 |
| 2022-05-25 | 1,537 | 1,543 | 1,525 | 1,531 | 4,608,300 | 1,531 |
| 2022-05-24 | 1,546 | 1,557 | 1,528 | 1,530 | 4,677,200 | 1,530 |
| 2022-05-23 | 1,552 | 1,556 | 1,519 | 1,533 | 6,921,200 | 1,533 |
| 2022-05-20 | 1,543 | 1,566 | 1,535 | 1,555 | 7,624,900 | 1,555 |
| 2022-05-19 | 1,480 | 1,530 | 1,477 | 1,524 | 5,983,000 | 1,524 |
| 2022-05-18 | 1,520 | 1,542 | 1,517 | 1,529 | 6,261,000 | 1,529 |
| 2022-05-17 | 1,514 | 1,523 | 1,503 | 1,507 | 5,225,100 | 1,507 |
| 2022-05-16 | 1,523 | 1,529 | 1,497 | 1,504 | 6,396,500 | 1,504 |
| 2022-05-13 | 1,500 | 1,520 | 1,481 | 1,512 | 7,136,800 | 1,512 |
| 2022-05-12 | 1,500 | 1,538 | 1,491 | 1,503 | 9,627,800 | 1,503 |
| 2022-05-11 | 1,495 | 1,519 | 1,485 | 1,500 | 9,112,800 | 1,500 |
| 2022-05-10 | 1,482 | 1,514 | 1,455 | 1,509 | 11,609,900 | 1,509 |
| 2022-05-09 | 1,510 | 1,515 | 1,427 | 1,481 | 27,493,200 | 1,481 |
| 2022-05-06 | 1,555 | 1,603 | 1,554 | 1,594 | 8,635,600 | 1,594 |
| 2022-05-02 | 1,590 | 1,600 | 1,564 | 1,594 | 5,586,600 | 1,594 |
| 2022-04-28 | 1,546 | 1,595 | 1,537 | 1,595 | 7,813,600 | 1,595 |
| 2022-04-27 | 1,531 | 1,534 | 1,510 | 1,527 | 9,740,900 | 1,527 |
| 2022-04-26 | 1,570 | 1,576 | 1,548 | 1,560 | 6,350,500 | 1,560 |
| 2022-04-25 | 1,578 | 1,585 | 1,564 | 1,567 | 8,721,100 | 1,567 |
| 2022-04-22 | 1,636 | 1,646 | 1,611 | 1,618 | 7,143,000 | 1,618 |
| 2022-04-21 | 1,686 | 1,691 | 1,646 | 1,661 | 6,847,900 | 1,661 |
| 2022-04-20 | 1,680 | 1,690 | 1,668 | 1,690 | 5,205,800 | 1,690 |
| 2022-04-19 | 1,651 | 1,683 | 1,645 | 1,682 | 7,426,700 | 1,682 |
| 2022-04-18 | 1,665 | 1,678 | 1,624 | 1,631 | 4,895,800 | 1,631 |
| 2022-04-15 | 1,685 | 1,696 | 1,662 | 1,665 | 5,738,900 | 1,665 |
| 2022-04-14 | 1,666 | 1,690 | 1,661 | 1,685 | 6,967,700 | 1,685 |
| 2022-04-13 | 1,644 | 1,653 | 1,628 | 1,651 | 5,924,200 | 1,651 |
| 2022-04-12 | 1,626 | 1,642 | 1,621 | 1,631 | 5,539,600 | 1,631 |
| 2022-04-11 | 1,636 | 1,671 | 1,627 | 1,636 | 6,218,500 | 1,636 |
| 2022-04-08 | 1,611 | 1,628 | 1,602 | 1,624 | 6,568,400 | 1,624 |
| 2022-04-07 | 1,580 | 1,605 | 1,556 | 1,602 | 8,339,300 | 1,602 |
| 2022-04-06 | 1,643 | 1,651 | 1,603 | 1,605 | 6,862,900 | 1,605 |
| 2022-04-05 | 1,670 | 1,690 | 1,631 | 1,644 | 8,318,700 | 1,644 |
| 2022-04-04 | 1,682 | 1,686 | 1,655 | 1,658 | 6,087,900 | 1,658 |
| 2022-04-01 | 1,701 | 1,703 | 1,671 | 1,680 | 8,886,800 | 1,680 |
| 2022-03-31 | 1,714 | 1,747 | 1,709 | 1,723 | 7,443,000 | 1,723 |
| 2022-03-30 | 1,759 | 1,768 | 1,698 | 1,729 | 14,088,400 | 1,729 |
| 2022-03-29 | 1,829 | 1,846 | 1,807 | 1,843 | 12,063,900 | 1,843 |
| 2022-03-28 | 1,860 | 1,865 | 1,800 | 1,835 | 10,485,200 | 1,835 |
| 2022-03-25 | 1,857 | 1,875 | 1,835 | 1,846 | 11,690,000 | 1,846 |
| 2022-03-24 | 1,830 | 1,859 | 1,821 | 1,847 | 10,746,500 | 1,847 |
| 2022-03-23 | 1,818 | 1,838 | 1,784 | 1,837 | 14,442,700 | 1,837 |
| 2022-03-22 | 1,774 | 1,817 | 1,773 | 1,810 | 14,498,300 | 1,810 |
| 2022-03-18 | 1,740 | 1,754 | 1,731 | 1,754 | 13,235,500 | 1,754 |
| 2022-03-17 | 1,734 | 1,747 | 1,706 | 1,729 | 9,265,000 | 1,729 |
| 2022-03-16 | 1,683 | 1,718 | 1,676 | 1,716 | 8,752,600 | 1,716 |
| 2022-03-15 | 1,685 | 1,686 | 1,642 | 1,659 | 12,049,800 | 1,659 |
| 2022-03-14 | 1,675 | 1,714 | 1,659 | 1,709 | 8,355,700 | 1,709 |
| 2022-03-11 | 1,634 | 1,691 | 1,632 | 1,669 | 8,765,100 | 1,669 |
| 2022-03-10 | 1,621 | 1,651 | 1,611 | 1,649 | 9,137,200 | 1,649 |
| 2022-03-09 | 1,584 | 1,628 | 1,583 | 1,596 | 9,713,200 | 1,596 |
| 2022-03-08 | 1,706 | 1,707 | 1,587 | 1,590 | 18,171,600 | 1,590 |
| 2022-03-07 | 1,745 | 1,750 | 1,697 | 1,729 | 11,384,800 | 1,729 |
| 2022-03-04 | 1,770 | 1,791 | 1,718 | 1,753 | 12,542,100 | 1,753 |
| 2022-03-03 | 1,786 | 1,788 | 1,761 | 1,765 | 7,712,900 | 1,765 |
| 2022-03-02 | 1,762 | 1,778 | 1,740 | 1,761 | 9,357,000 | 1,761 |
| 2022-03-01 | 1,758 | 1,778 | 1,745 | 1,763 | 11,076,000 | 1,763 |
| 2022-02-28 | 1,691 | 1,737 | 1,686 | 1,720 | 14,783,200 | 1,720 |
| 2022-02-25 | 1,670 | 1,677 | 1,636 | 1,661 | 10,351,400 | 1,661 |
| 2022-02-24 | 1,681 | 1,704 | 1,652 | 1,671 | 10,484,100 | 1,671 |
| 2022-02-22 | 1,677 | 1,699 | 1,653 | 1,676 | 8,137,200 | 1,676 |
| 2022-02-21 | 1,672 | 1,711 | 1,663 | 1,707 | 9,009,400 | 1,707 |
| 2022-02-18 | 1,660 | 1,689 | 1,657 | 1,675 | 7,150,700 | 1,675 |
| 2022-02-17 | 1,668 | 1,682 | 1,663 | 1,674 | 7,564,300 | 1,674 |
| 2022-02-16 | 1,681 | 1,683 | 1,658 | 1,664 | 7,927,700 | 1,664 |
| 2022-02-15 | 1,682 | 1,697 | 1,648 | 1,652 | 10,940,500 | 1,652 |
| 2022-02-14 | 1,673 | 1,683 | 1,656 | 1,674 | 10,642,700 | 1,674 |
| 2022-02-10 | 1,700 | 1,715 | 1,676 | 1,714 | 14,269,000 | 1,714 |
| 2022-02-09 | 1,649 | 1,713 | 1,646 | 1,700 | 29,482,600 | 1,700 |
| 2022-02-08 | 1,545 | 1,565 | 1,539 | 1,559 | 10,253,300 | 1,559 |
| 2022-02-07 | 1,540 | 1,557 | 1,525 | 1,535 | 6,635,800 | 1,535 |
| 2022-02-04 | 1,507 | 1,533 | 1,485 | 1,530 | 7,520,200 | 1,530 |
| 2022-02-03 | 1,498 | 1,519 | 1,493 | 1,512 | 6,115,200 | 1,512 |
| 2022-02-02 | 1,465 | 1,507 | 1,458 | 1,499 | 8,333,700 | 1,499 |
| 2022-02-01 | 1,472 | 1,474 | 1,432 | 1,445 | 7,843,700 | 1,445 |
| 2022-01-31 | 1,411 | 1,469 | 1,410 | 1,460 | 8,643,900 | 1,460 |
| 2022-01-28 | 1,444 | 1,450 | 1,400 | 1,425 | 10,086,500 | 1,425 |
| 2022-01-27 | 1,466 | 1,490 | 1,434 | 1,444 | 8,584,800 | 1,444 |
| 2022-01-26 | 1,474 | 1,487 | 1,456 | 1,465 | 7,138,600 | 1,465 |
| 2022-01-25 | 1,480 | 1,480 | 1,435 | 1,444 | 10,598,200 | 1,444 |
| 2022-01-24 | 1,479 | 1,496 | 1,461 | 1,486 | 8,085,900 | 1,486 |
| 2022-01-21 | 1,496 | 1,504 | 1,466 | 1,496 | 9,786,500 | 1,496 |
| 2022-01-20 | 1,510 | 1,536 | 1,496 | 1,520 | 9,263,500 | 1,520 |
| 2022-01-19 | 1,540 | 1,564 | 1,495 | 1,502 | 14,482,200 | 1,502 |
| 2022-01-18 | 1,610 | 1,628 | 1,558 | 1,568 | 18,874,900 | 1,568 |
| 2022-01-17 | 1,724 | 1,738 | 1,678 | 1,682 | 11,306,600 | 1,682 |
| 2022-01-14 | 1,725 | 1,725 | 1,683 | 1,717 | 12,800,500 | 1,717 |
| 2022-01-13 | 1,672 | 1,741 | 1,671 | 1,732 | 16,217,700 | 1,732 |
| 2022-01-12 | 1,634 | 1,671 | 1,622 | 1,667 | 9,690,200 | 1,667 |
| 2022-01-11 | 1,610 | 1,645 | 1,602 | 1,631 | 10,514,600 | 1,631 |
| 2022-01-07 | 1,565 | 1,605 | 1,556 | 1,605 | 11,538,100 | 1,605 |
| 2022-01-06 | 1,574 | 1,577 | 1,535 | 1,552 | 10,380,500 | 1,552 |
| 2022-01-05 | 1,508 | 1,540 | 1,500 | 1,534 | 9,792,700 | 1,534 |
| 2022-01-04 | 1,483 | 1,491 | 1,468 | 1,486 | 5,400,700 | 1,486 |
分割・併合履歴 ： なし
