6013 (株)タクマ 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 | 1,247 | 1,256 | 1,235 | 1,235 | 101,600 | 1,235 |
| 2022-12-29 | 1,230 | 1,247 | 1,223 | 1,241 | 107,900 | 1,241 |
| 2022-12-28 | 1,230 | 1,237 | 1,222 | 1,237 | 82,100 | 1,237 |
| 2022-12-27 | 1,250 | 1,252 | 1,233 | 1,233 | 47,100 | 1,233 |
| 2022-12-26 | 1,249 | 1,249 | 1,226 | 1,244 | 123,000 | 1,244 |
| 2022-12-23 | 1,220 | 1,227 | 1,214 | 1,222 | 84,700 | 1,222 |
| 2022-12-22 | 1,242 | 1,244 | 1,225 | 1,235 | 104,900 | 1,235 |
| 2022-12-21 | 1,237 | 1,246 | 1,223 | 1,232 | 184,500 | 1,232 |
| 2022-12-20 | 1,268 | 1,268 | 1,232 | 1,244 | 208,000 | 1,244 |
| 2022-12-19 | 1,250 | 1,266 | 1,248 | 1,263 | 82,800 | 1,263 |
| 2022-12-16 | 1,270 | 1,270 | 1,254 | 1,258 | 122,600 | 1,258 |
| 2022-12-15 | 1,284 | 1,291 | 1,278 | 1,279 | 89,500 | 1,279 |
| 2022-12-14 | 1,298 | 1,307 | 1,295 | 1,297 | 105,600 | 1,297 |
| 2022-12-13 | 1,290 | 1,303 | 1,283 | 1,293 | 178,100 | 1,293 |
| 2022-12-12 | 1,272 | 1,280 | 1,267 | 1,275 | 129,600 | 1,275 |
| 2022-12-09 | 1,248 | 1,269 | 1,248 | 1,267 | 190,200 | 1,267 |
| 2022-12-08 | 1,263 | 1,263 | 1,244 | 1,254 | 133,800 | 1,254 |
| 2022-12-07 | 1,245 | 1,267 | 1,244 | 1,259 | 170,500 | 1,259 |
| 2022-12-06 | 1,238 | 1,247 | 1,228 | 1,245 | 194,400 | 1,245 |
| 2022-12-05 | 1,244 | 1,251 | 1,230 | 1,241 | 193,300 | 1,241 |
| 2022-12-02 | 1,260 | 1,260 | 1,236 | 1,242 | 171,000 | 1,242 |
| 2022-12-01 | 1,290 | 1,290 | 1,269 | 1,270 | 153,900 | 1,270 |
| 2022-11-30 | 1,274 | 1,285 | 1,272 | 1,276 | 242,400 | 1,276 |
| 2022-11-29 | 1,275 | 1,288 | 1,266 | 1,274 | 183,500 | 1,274 |
| 2022-11-28 | 1,319 | 1,321 | 1,300 | 1,300 | 128,100 | 1,300 |
| 2022-11-25 | 1,321 | 1,325 | 1,312 | 1,312 | 161,400 | 1,312 |
| 2022-11-24 | 1,313 | 1,319 | 1,302 | 1,314 | 142,600 | 1,314 |
| 2022-11-22 | 1,301 | 1,315 | 1,296 | 1,299 | 137,900 | 1,299 |
| 2022-11-21 | 1,302 | 1,303 | 1,287 | 1,289 | 109,000 | 1,289 |
| 2022-11-18 | 1,292 | 1,313 | 1,283 | 1,303 | 236,400 | 1,303 |
| 2022-11-17 | 1,260 | 1,280 | 1,257 | 1,274 | 156,800 | 1,274 |
| 2022-11-16 | 1,240 | 1,259 | 1,232 | 1,256 | 168,100 | 1,256 |
| 2022-11-15 | 1,285 | 1,285 | 1,245 | 1,248 | 235,400 | 1,248 |
| 2022-11-14 | 1,260 | 1,260 | 1,238 | 1,241 | 347,300 | 1,241 |
| 2022-11-11 | 1,250 | 1,275 | 1,250 | 1,262 | 505,100 | 1,262 |
| 2022-11-10 | 1,235 | 1,286 | 1,220 | 1,231 | 724,200 | 1,231 |
| 2022-11-09 | 1,224 | 1,227 | 1,211 | 1,224 | 310,100 | 1,224 |
| 2022-11-08 | 1,228 | 1,246 | 1,227 | 1,234 | 181,700 | 1,234 |
| 2022-11-07 | 1,235 | 1,239 | 1,223 | 1,224 | 85,000 | 1,224 |
| 2022-11-04 | 1,216 | 1,229 | 1,208 | 1,213 | 145,900 | 1,213 |
| 2022-11-02 | 1,221 | 1,236 | 1,221 | 1,229 | 176,200 | 1,229 |
| 2022-11-01 | 1,244 | 1,245 | 1,224 | 1,225 | 72,200 | 1,225 |
| 2022-10-31 | 1,231 | 1,247 | 1,226 | 1,236 | 137,700 | 1,236 |
| 2022-10-28 | 1,211 | 1,225 | 1,207 | 1,214 | 288,100 | 1,214 |
| 2022-10-27 | 1,241 | 1,241 | 1,225 | 1,229 | 118,200 | 1,229 |
| 2022-10-26 | 1,246 | 1,251 | 1,239 | 1,249 | 75,400 | 1,249 |
| 2022-10-25 | 1,244 | 1,246 | 1,234 | 1,241 | 81,600 | 1,241 |
| 2022-10-24 | 1,249 | 1,249 | 1,231 | 1,231 | 91,700 | 1,231 |
| 2022-10-21 | 1,237 | 1,239 | 1,226 | 1,228 | 84,600 | 1,228 |
| 2022-10-20 | 1,242 | 1,246 | 1,232 | 1,238 | 85,000 | 1,238 |
| 2022-10-19 | 1,244 | 1,261 | 1,238 | 1,259 | 98,600 | 1,259 |
| 2022-10-18 | 1,248 | 1,256 | 1,243 | 1,248 | 171,900 | 1,248 |
| 2022-10-17 | 1,230 | 1,237 | 1,220 | 1,229 | 119,700 | 1,229 |
| 2022-10-14 | 1,229 | 1,244 | 1,216 | 1,239 | 200,900 | 1,239 |
| 2022-10-13 | 1,212 | 1,221 | 1,197 | 1,199 | 189,800 | 1,199 |
| 2022-10-12 | 1,257 | 1,257 | 1,221 | 1,224 | 252,600 | 1,224 |
| 2022-10-11 | 1,280 | 1,280 | 1,249 | 1,256 | 183,000 | 1,256 |
| 2022-10-07 | 1,290 | 1,298 | 1,280 | 1,288 | 199,600 | 1,288 |
| 2022-10-06 | 1,307 | 1,315 | 1,301 | 1,307 | 184,200 | 1,307 |
| 2022-10-05 | 1,303 | 1,307 | 1,294 | 1,300 | 255,200 | 1,300 |
| 2022-10-04 | 1,278 | 1,292 | 1,276 | 1,292 | 150,800 | 1,292 |
| 2022-10-03 | 1,237 | 1,252 | 1,233 | 1,245 | 145,900 | 1,245 |
| 2022-09-30 | 1,242 | 1,257 | 1,237 | 1,240 | 186,500 | 1,240 |
| 2022-09-29 | 1,264 | 1,267 | 1,244 | 1,260 | 181,300 | 1,260 |
| 2022-09-28 | 1,256 | 1,264 | 1,230 | 1,255 | 207,100 | 1,255 |
| 2022-09-27 | 1,272 | 1,274 | 1,253 | 1,254 | 180,100 | 1,254 |
| 2022-09-26 | 1,285 | 1,285 | 1,243 | 1,249 | 220,900 | 1,249 |
| 2022-09-22 | 1,290 | 1,296 | 1,283 | 1,295 | 94,000 | 1,295 |
| 2022-09-21 | 1,290 | 1,307 | 1,290 | 1,301 | 117,700 | 1,301 |
| 2022-09-20 | 1,305 | 1,318 | 1,296 | 1,300 | 146,100 | 1,300 |
| 2022-09-16 | 1,290 | 1,309 | 1,290 | 1,306 | 145,600 | 1,306 |
| 2022-09-15 | 1,311 | 1,311 | 1,292 | 1,300 | 114,900 | 1,300 |
| 2022-09-14 | 1,311 | 1,320 | 1,298 | 1,311 | 181,800 | 1,311 |
| 2022-09-13 | 1,345 | 1,353 | 1,332 | 1,338 | 128,500 | 1,338 |
| 2022-09-12 | 1,350 | 1,357 | 1,338 | 1,357 | 129,600 | 1,357 |
| 2022-09-09 | 1,319 | 1,340 | 1,319 | 1,335 | 283,200 | 1,335 |
| 2022-09-08 | 1,337 | 1,350 | 1,328 | 1,349 | 193,300 | 1,349 |
| 2022-09-07 | 1,338 | 1,338 | 1,304 | 1,319 | 136,600 | 1,319 |
| 2022-09-06 | 1,349 | 1,349 | 1,331 | 1,339 | 143,700 | 1,339 |
| 2022-09-05 | 1,333 | 1,356 | 1,333 | 1,346 | 86,200 | 1,346 |
| 2022-09-02 | 1,368 | 1,370 | 1,333 | 1,346 | 127,400 | 1,346 |
| 2022-09-01 | 1,389 | 1,399 | 1,368 | 1,369 | 141,800 | 1,369 |
| 2022-08-31 | 1,385 | 1,408 | 1,381 | 1,405 | 317,200 | 1,405 |
| 2022-08-30 | 1,393 | 1,409 | 1,388 | 1,403 | 181,200 | 1,403 |
| 2022-08-29 | 1,392 | 1,412 | 1,385 | 1,409 | 257,800 | 1,409 |
| 2022-08-26 | 1,430 | 1,430 | 1,409 | 1,413 | 100,500 | 1,413 |
| 2022-08-25 | 1,405 | 1,432 | 1,397 | 1,430 | 172,200 | 1,430 |
| 2022-08-24 | 1,388 | 1,411 | 1,384 | 1,405 | 190,600 | 1,405 |
| 2022-08-23 | 1,393 | 1,394 | 1,379 | 1,389 | 150,100 | 1,389 |
| 2022-08-22 | 1,400 | 1,417 | 1,391 | 1,414 | 109,100 | 1,414 |
| 2022-08-19 | 1,430 | 1,431 | 1,420 | 1,421 | 102,400 | 1,421 |
| 2022-08-18 | 1,429 | 1,429 | 1,410 | 1,411 | 90,600 | 1,411 |
| 2022-08-17 | 1,439 | 1,445 | 1,419 | 1,426 | 166,600 | 1,426 |
| 2022-08-16 | 1,417 | 1,426 | 1,406 | 1,426 | 117,400 | 1,426 |
| 2022-08-15 | 1,440 | 1,442 | 1,422 | 1,430 | 102,400 | 1,430 |
| 2022-08-12 | 1,440 | 1,479 | 1,430 | 1,438 | 275,800 | 1,438 |
| 2022-08-10 | 1,422 | 1,426 | 1,396 | 1,422 | 132,700 | 1,422 |
| 2022-08-09 | 1,423 | 1,432 | 1,411 | 1,421 | 113,100 | 1,421 |
| 2022-08-08 | 1,400 | 1,436 | 1,391 | 1,430 | 221,700 | 1,430 |
| 2022-08-05 | 1,405 | 1,416 | 1,368 | 1,408 | 553,400 | 1,408 |
| 2022-08-04 | 1,417 | 1,502 | 1,412 | 1,491 | 649,000 | 1,491 |
| 2022-08-03 | 1,418 | 1,421 | 1,398 | 1,405 | 227,900 | 1,405 |
| 2022-08-02 | 1,423 | 1,440 | 1,423 | 1,431 | 207,300 | 1,431 |
| 2022-08-01 | 1,427 | 1,443 | 1,416 | 1,439 | 200,800 | 1,439 |
| 2022-07-29 | 1,420 | 1,425 | 1,401 | 1,403 | 200,800 | 1,403 |
| 2022-07-28 | 1,414 | 1,421 | 1,393 | 1,412 | 200,100 | 1,412 |
| 2022-07-27 | 1,383 | 1,404 | 1,374 | 1,399 | 142,800 | 1,399 |
| 2022-07-26 | 1,365 | 1,391 | 1,363 | 1,382 | 115,400 | 1,382 |
| 2022-07-25 | 1,390 | 1,394 | 1,370 | 1,371 | 119,100 | 1,371 |
| 2022-07-22 | 1,375 | 1,388 | 1,368 | 1,381 | 111,800 | 1,381 |
| 2022-07-21 | 1,359 | 1,383 | 1,356 | 1,382 | 189,800 | 1,382 |
| 2022-07-20 | 1,363 | 1,369 | 1,343 | 1,354 | 193,900 | 1,354 |
| 2022-07-19 | 1,333 | 1,355 | 1,331 | 1,350 | 190,100 | 1,350 |
| 2022-07-15 | 1,303 | 1,321 | 1,291 | 1,315 | 253,500 | 1,315 |
| 2022-07-14 | 1,286 | 1,298 | 1,278 | 1,291 | 142,900 | 1,291 |
| 2022-07-13 | 1,281 | 1,300 | 1,281 | 1,288 | 193,100 | 1,288 |
| 2022-07-12 | 1,319 | 1,321 | 1,271 | 1,272 | 321,100 | 1,272 |
| 2022-07-11 | 1,323 | 1,332 | 1,312 | 1,322 | 371,600 | 1,322 |
| 2022-07-08 | 1,310 | 1,338 | 1,302 | 1,316 | 355,100 | 1,316 |
| 2022-07-07 | 1,299 | 1,303 | 1,269 | 1,286 | 417,700 | 1,286 |
| 2022-07-06 | 1,300 | 1,312 | 1,296 | 1,299 | 173,400 | 1,299 |
| 2022-07-05 | 1,347 | 1,347 | 1,308 | 1,317 | 158,000 | 1,317 |
| 2022-07-04 | 1,344 | 1,345 | 1,328 | 1,336 | 121,100 | 1,336 |
| 2022-07-01 | 1,332 | 1,352 | 1,306 | 1,316 | 249,100 | 1,316 |
| 2022-06-30 | 1,347 | 1,358 | 1,319 | 1,327 | 283,400 | 1,327 |
| 2022-06-29 | 1,327 | 1,340 | 1,320 | 1,329 | 390,000 | 1,329 |
| 2022-06-28 | 1,315 | 1,356 | 1,312 | 1,354 | 260,200 | 1,354 |
| 2022-06-27 | 1,340 | 1,342 | 1,299 | 1,323 | 208,300 | 1,323 |
| 2022-06-24 | 1,303 | 1,311 | 1,298 | 1,310 | 152,900 | 1,310 |
| 2022-06-23 | 1,318 | 1,331 | 1,295 | 1,303 | 190,400 | 1,303 |
| 2022-06-22 | 1,334 | 1,334 | 1,313 | 1,318 | 171,500 | 1,318 |
| 2022-06-21 | 1,340 | 1,345 | 1,325 | 1,327 | 164,100 | 1,327 |
| 2022-06-20 | 1,349 | 1,355 | 1,318 | 1,326 | 266,700 | 1,326 |
| 2022-06-17 | 1,321 | 1,360 | 1,311 | 1,353 | 337,100 | 1,353 |
| 2022-06-16 | 1,376 | 1,376 | 1,344 | 1,351 | 205,900 | 1,351 |
| 2022-06-15 | 1,357 | 1,386 | 1,357 | 1,366 | 304,800 | 1,366 |
| 2022-06-14 | 1,379 | 1,384 | 1,354 | 1,370 | 286,500 | 1,370 |
| 2022-06-13 | 1,390 | 1,406 | 1,381 | 1,387 | 158,500 | 1,387 |
| 2022-06-10 | 1,438 | 1,441 | 1,417 | 1,420 | 253,700 | 1,420 |
| 2022-06-09 | 1,474 | 1,474 | 1,446 | 1,448 | 211,400 | 1,448 |
| 2022-06-08 | 1,486 | 1,499 | 1,475 | 1,486 | 187,700 | 1,486 |
| 2022-06-07 | 1,474 | 1,480 | 1,461 | 1,468 | 228,800 | 1,468 |
| 2022-06-06 | 1,466 | 1,487 | 1,459 | 1,480 | 208,000 | 1,480 |
| 2022-06-03 | 1,484 | 1,494 | 1,451 | 1,454 | 206,600 | 1,454 |
| 2022-06-02 | 1,474 | 1,483 | 1,461 | 1,469 | 156,600 | 1,469 |
| 2022-06-01 | 1,426 | 1,466 | 1,426 | 1,466 | 203,200 | 1,466 |
| 2022-05-31 | 1,450 | 1,469 | 1,416 | 1,426 | 489,000 | 1,426 |
| 2022-05-30 | 1,426 | 1,458 | 1,421 | 1,441 | 568,800 | 1,441 |
| 2022-05-27 | 1,444 | 1,447 | 1,381 | 1,398 | 399,100 | 1,398 |
| 2022-05-26 | 1,404 | 1,442 | 1,404 | 1,421 | 305,000 | 1,421 |
| 2022-05-25 | 1,403 | 1,441 | 1,399 | 1,404 | 416,000 | 1,404 |
| 2022-05-24 | 1,414 | 1,422 | 1,376 | 1,384 | 260,800 | 1,384 |
| 2022-05-23 | 1,420 | 1,439 | 1,417 | 1,424 | 246,300 | 1,424 |
| 2022-05-20 | 1,400 | 1,423 | 1,383 | 1,405 | 427,800 | 1,405 |
| 2022-05-19 | 1,396 | 1,418 | 1,382 | 1,409 | 224,500 | 1,409 |
| 2022-05-18 | 1,457 | 1,460 | 1,413 | 1,425 | 202,600 | 1,425 |
| 2022-05-17 | 1,444 | 1,484 | 1,421 | 1,443 | 355,900 | 1,443 |
| 2022-05-16 | 1,533 | 1,568 | 1,472 | 1,474 | 261,900 | 1,474 |
| 2022-05-13 | 1,430 | 1,549 | 1,428 | 1,523 | 401,500 | 1,523 |
| 2022-05-12 | 1,433 | 1,437 | 1,406 | 1,430 | 164,800 | 1,430 |
| 2022-05-11 | 1,431 | 1,445 | 1,422 | 1,433 | 141,300 | 1,433 |
| 2022-05-10 | 1,448 | 1,457 | 1,424 | 1,454 | 131,000 | 1,454 |
| 2022-05-09 | 1,446 | 1,465 | 1,446 | 1,455 | 172,200 | 1,455 |
| 2022-05-06 | 1,456 | 1,476 | 1,447 | 1,459 | 131,400 | 1,459 |
| 2022-05-02 | 1,454 | 1,466 | 1,436 | 1,456 | 158,600 | 1,456 |
| 2022-04-28 | 1,389 | 1,460 | 1,389 | 1,457 | 155,300 | 1,457 |
| 2022-04-27 | 1,382 | 1,396 | 1,380 | 1,394 | 437,100 | 1,394 |
| 2022-04-26 | 1,385 | 1,413 | 1,385 | 1,400 | 156,300 | 1,400 |
| 2022-04-25 | 1,394 | 1,400 | 1,383 | 1,388 | 154,600 | 1,388 |
| 2022-04-22 | 1,371 | 1,393 | 1,371 | 1,389 | 125,200 | 1,389 |
| 2022-04-21 | 1,369 | 1,390 | 1,367 | 1,387 | 138,100 | 1,387 |
| 2022-04-20 | 1,400 | 1,405 | 1,372 | 1,372 | 119,900 | 1,372 |
| 2022-04-19 | 1,381 | 1,387 | 1,367 | 1,382 | 104,400 | 1,382 |
| 2022-04-18 | 1,384 | 1,393 | 1,356 | 1,374 | 141,000 | 1,374 |
| 2022-04-15 | 1,422 | 1,425 | 1,407 | 1,412 | 93,300 | 1,412 |
| 2022-04-14 | 1,436 | 1,449 | 1,433 | 1,445 | 111,800 | 1,445 |
| 2022-04-13 | 1,400 | 1,454 | 1,400 | 1,449 | 257,900 | 1,449 |
| 2022-04-12 | 1,403 | 1,403 | 1,375 | 1,382 | 142,000 | 1,382 |
| 2022-04-11 | 1,415 | 1,419 | 1,390 | 1,403 | 112,600 | 1,403 |
| 2022-04-08 | 1,415 | 1,426 | 1,402 | 1,424 | 173,800 | 1,424 |
| 2022-04-07 | 1,409 | 1,409 | 1,374 | 1,401 | 216,500 | 1,401 |
| 2022-04-06 | 1,415 | 1,441 | 1,415 | 1,433 | 181,900 | 1,433 |
| 2022-04-05 | 1,483 | 1,493 | 1,456 | 1,467 | 211,600 | 1,467 |
| 2022-04-04 | 1,426 | 1,466 | 1,421 | 1,460 | 169,500 | 1,460 |
| 2022-04-01 | 1,403 | 1,436 | 1,374 | 1,435 | 266,900 | 1,435 |
| 2022-03-31 | 1,444 | 1,469 | 1,422 | 1,429 | 212,000 | 1,429 |
| 2022-03-30 | 1,500 | 1,500 | 1,430 | 1,458 | 220,700 | 1,458 |
| 2022-03-29 | 1,494 | 1,502 | 1,467 | 1,483 | 251,700 | 1,483 |
| 2022-03-28 | 1,540 | 1,540 | 1,502 | 1,510 | 167,700 | 1,510 |
| 2022-03-25 | 1,576 | 1,578 | 1,533 | 1,540 | 149,100 | 1,540 |
| 2022-03-24 | 1,545 | 1,561 | 1,530 | 1,554 | 206,600 | 1,554 |
| 2022-03-23 | 1,544 | 1,575 | 1,533 | 1,567 | 244,400 | 1,567 |
| 2022-03-22 | 1,537 | 1,550 | 1,522 | 1,532 | 240,300 | 1,532 |
| 2022-03-18 | 1,490 | 1,520 | 1,484 | 1,510 | 300,800 | 1,510 |
| 2022-03-17 | 1,480 | 1,495 | 1,460 | 1,491 | 186,300 | 1,491 |
| 2022-03-16 | 1,452 | 1,459 | 1,432 | 1,432 | 166,100 | 1,432 |
| 2022-03-15 | 1,434 | 1,459 | 1,425 | 1,445 | 152,800 | 1,445 |
| 2022-03-14 | 1,410 | 1,425 | 1,391 | 1,416 | 148,000 | 1,416 |
| 2022-03-11 | 1,351 | 1,398 | 1,351 | 1,392 | 245,500 | 1,392 |
| 2022-03-10 | 1,288 | 1,378 | 1,286 | 1,378 | 497,800 | 1,378 |
| 2022-03-09 | 1,350 | 1,368 | 1,267 | 1,270 | 693,800 | 1,270 |
| 2022-03-08 | 1,391 | 1,435 | 1,391 | 1,422 | 267,200 | 1,422 |
| 2022-03-07 | 1,414 | 1,420 | 1,380 | 1,393 | 155,200 | 1,393 |
| 2022-03-04 | 1,439 | 1,442 | 1,408 | 1,421 | 161,200 | 1,421 |
| 2022-03-03 | 1,454 | 1,464 | 1,437 | 1,439 | 136,800 | 1,439 |
| 2022-03-02 | 1,439 | 1,457 | 1,435 | 1,438 | 132,300 | 1,438 |
| 2022-03-01 | 1,461 | 1,488 | 1,454 | 1,472 | 148,800 | 1,472 |
| 2022-02-28 | 1,410 | 1,461 | 1,408 | 1,455 | 172,500 | 1,455 |
| 2022-02-25 | 1,401 | 1,413 | 1,381 | 1,410 | 176,600 | 1,410 |
| 2022-02-24 | 1,400 | 1,413 | 1,388 | 1,405 | 153,200 | 1,405 |
| 2022-02-22 | 1,416 | 1,425 | 1,401 | 1,412 | 172,200 | 1,412 |
| 2022-02-21 | 1,468 | 1,468 | 1,438 | 1,446 | 93,200 | 1,446 |
| 2022-02-18 | 1,468 | 1,480 | 1,447 | 1,468 | 159,900 | 1,468 |
| 2022-02-17 | 1,490 | 1,499 | 1,463 | 1,487 | 166,800 | 1,487 |
| 2022-02-16 | 1,483 | 1,499 | 1,480 | 1,495 | 174,700 | 1,495 |
| 2022-02-15 | 1,449 | 1,479 | 1,442 | 1,460 | 236,900 | 1,460 |
| 2022-02-14 | 1,380 | 1,444 | 1,379 | 1,440 | 285,100 | 1,440 |
| 2022-02-10 | 1,388 | 1,430 | 1,370 | 1,393 | 354,100 | 1,393 |
| 2022-02-09 | 1,421 | 1,492 | 1,387 | 1,411 | 436,800 | 1,411 |
| 2022-02-08 | 1,424 | 1,437 | 1,415 | 1,423 | 85,000 | 1,423 |
| 2022-02-07 | 1,420 | 1,430 | 1,401 | 1,424 | 97,700 | 1,424 |
| 2022-02-04 | 1,422 | 1,443 | 1,411 | 1,442 | 108,500 | 1,442 |
| 2022-02-03 | 1,442 | 1,449 | 1,415 | 1,429 | 122,200 | 1,429 |
| 2022-02-02 | 1,444 | 1,463 | 1,439 | 1,456 | 165,200 | 1,456 |
| 2022-02-01 | 1,467 | 1,469 | 1,423 | 1,424 | 245,500 | 1,424 |
| 2022-01-31 | 1,428 | 1,465 | 1,418 | 1,457 | 250,900 | 1,457 |
| 2022-01-28 | 1,385 | 1,424 | 1,375 | 1,418 | 161,100 | 1,418 |
| 2022-01-27 | 1,430 | 1,434 | 1,363 | 1,369 | 177,500 | 1,369 |
| 2022-01-26 | 1,410 | 1,434 | 1,410 | 1,416 | 87,700 | 1,416 |
| 2022-01-25 | 1,432 | 1,436 | 1,411 | 1,421 | 159,800 | 1,421 |
| 2022-01-24 | 1,389 | 1,429 | 1,377 | 1,424 | 156,800 | 1,424 |
| 2022-01-21 | 1,403 | 1,415 | 1,387 | 1,413 | 151,600 | 1,413 |
| 2022-01-20 | 1,407 | 1,446 | 1,407 | 1,424 | 151,200 | 1,424 |
| 2022-01-19 | 1,443 | 1,453 | 1,401 | 1,405 | 195,500 | 1,405 |
| 2022-01-18 | 1,456 | 1,467 | 1,436 | 1,444 | 138,800 | 1,444 |
| 2022-01-17 | 1,444 | 1,467 | 1,444 | 1,449 | 65,400 | 1,449 |
| 2022-01-14 | 1,442 | 1,448 | 1,411 | 1,440 | 169,900 | 1,440 |
| 2022-01-13 | 1,464 | 1,464 | 1,448 | 1,457 | 100,500 | 1,457 |
| 2022-01-12 | 1,430 | 1,457 | 1,430 | 1,452 | 103,500 | 1,452 |
| 2022-01-11 | 1,418 | 1,423 | 1,408 | 1,416 | 136,300 | 1,416 |
| 2022-01-07 | 1,430 | 1,430 | 1,393 | 1,411 | 116,800 | 1,411 |
| 2022-01-06 | 1,447 | 1,447 | 1,402 | 1,409 | 150,200 | 1,409 |
| 2022-01-05 | 1,453 | 1,461 | 1,442 | 1,454 | 80,900 | 1,454 |
| 2022-01-04 | 1,452 | 1,452 | 1,425 | 1,444 | 107,600 | 1,444 |
分割・併合履歴 ： なし
