6026 GMO TECH(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 | 1,603 | 1,610 | 1,603 | 1,605 | 300 | 1,605 |
| 2022-12-29 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2022-12-28 | 1,582 | 1,582 | 1,566 | 1,566 | 200 | 1,566 |
| 2022-12-27 | 1,600 | 1,600 | 1,582 | 1,582 | 400 | 1,582 |
| 2022-12-26 | 1,601 | 1,601 | 1,585 | 1,585 | 900 | 1,585 |
| 2022-12-23 | 1,602 | 1,602 | 1,601 | 1,601 | 200 | 1,601 |
| 2022-12-22 | 1,630 | 1,630 | 1,615 | 1,615 | 700 | 1,615 |
| 2022-12-21 | 1,632 | 1,632 | 1,632 | 1,632 | 200 | 1,632 |
| 2022-12-20 | 1,620 | 1,636 | 1,620 | 1,636 | 300 | 1,636 |
| 2022-12-19 | 1,687 | 1,687 | 1,629 | 1,629 | 600 | 1,629 |
| 2022-12-16 | - | - | - | 1,676 | - | 1,676 |
| 2022-12-15 | 1,677 | 1,680 | 1,676 | 1,676 | 800 | 1,676 |
| 2022-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2022-12-13 | 1,609 | 1,632 | 1,606 | 1,632 | 300 | 1,632 |
| 2022-12-12 | 1,649 | 1,649 | 1,620 | 1,622 | 900 | 1,622 |
| 2022-12-09 | 1,698 | 1,698 | 1,649 | 1,650 | 800 | 1,650 |
| 2022-12-08 | - | - | - | 1,620 | - | 1,620 |
| 2022-12-07 | - | - | - | 1,620 | - | 1,620 |
| 2022-12-06 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2022-12-05 | 1,612 | 1,628 | 1,606 | 1,620 | 1,300 | 1,620 |
| 2022-12-02 | 1,612 | 1,612 | 1,572 | 1,572 | 200 | 1,572 |
| 2022-12-01 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 1,615 |
| 2022-11-30 | 1,569 | 1,615 | 1,565 | 1,615 | 1,000 | 1,615 |
| 2022-11-29 | - | - | - | 1,575 | - | 1,575 |
| 2022-11-28 | 1,575 | 1,576 | 1,575 | 1,575 | 400 | 1,575 |
| 2022-11-25 | 1,556 | 1,615 | 1,556 | 1,615 | 900 | 1,615 |
| 2022-11-24 | 1,615 | 1,615 | 1,555 | 1,555 | 1,100 | 1,555 |
| 2022-11-22 | - | - | - | 1,655 | - | 1,655 |
| 2022-11-21 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | 1,655 |
| 2022-11-18 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2022-11-17 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2022-11-16 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2022-11-15 | 1,720 | 1,720 | 1,680 | 1,680 | 300 | 1,680 |
| 2022-11-14 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2022-11-11 | - | - | - | 1,671 | - | 1,671 |
| 2022-11-10 | 1,673 | 1,673 | 1,671 | 1,671 | 200 | 1,671 |
| 2022-11-09 | 1,713 | 1,743 | 1,713 | 1,713 | 400 | 1,713 |
| 2022-11-08 | 1,780 | 1,780 | 1,713 | 1,713 | 3,800 | 1,713 |
| 2022-11-07 | 1,710 | 1,724 | 1,617 | 1,660 | 2,400 | 1,660 |
| 2022-11-04 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2022-11-02 | 1,652 | 1,652 | 1,640 | 1,640 | 400 | 1,640 |
| 2022-11-01 | - | - | - | 1,632 | - | 1,632 |
| 2022-10-31 | - | - | - | 1,632 | - | 1,632 |
| 2022-10-28 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,632 |
| 2022-10-27 | 1,664 | 1,664 | 1,664 | 1,664 | 200 | 1,664 |
| 2022-10-26 | 1,669 | 1,681 | 1,641 | 1,641 | 300 | 1,641 |
| 2022-10-25 | 1,638 | 1,669 | 1,638 | 1,669 | 800 | 1,669 |
| 2022-10-24 | 1,638 | 1,638 | 1,638 | 1,638 | 400 | 1,638 |
| 2022-10-21 | - | - | - | 1,637 | - | 1,637 |
| 2022-10-20 | 1,637 | 1,677 | 1,637 | 1,637 | 400 | 1,637 |
| 2022-10-19 | 1,579 | 1,597 | 1,579 | 1,597 | 400 | 1,597 |
| 2022-10-18 | 1,539 | 1,549 | 1,539 | 1,549 | 900 | 1,549 |
| 2022-10-17 | 1,600 | 1,600 | 1,581 | 1,599 | 400 | 1,599 |
| 2022-10-14 | 1,600 | 1,600 | 1,599 | 1,600 | 400 | 1,600 |
| 2022-10-13 | - | - | - | 1,640 | - | 1,640 |
| 2022-10-12 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
| 2022-10-11 | 1,582 | 1,640 | 1,582 | 1,640 | 1,600 | 1,640 |
| 2022-10-07 | 1,588 | 1,588 | 1,581 | 1,582 | 600 | 1,582 |
| 2022-10-06 | - | - | - | 1,560 | - | 1,560 |
| 2022-10-05 | 1,600 | 1,600 | 1,560 | 1,560 | 400 | 1,560 |
| 2022-10-04 | 1,601 | 1,601 | 1,601 | 1,601 | 200 | 1,601 |
| 2022-10-03 | - | - | - | 1,650 | - | 1,650 |
| 2022-09-30 | - | - | - | 1,650 | - | 1,650 |
| 2022-09-29 | 1,577 | 1,650 | 1,577 | 1,650 | 400 | 1,650 |
| 2022-09-28 | - | - | - | 1,617 | - | 1,617 |
| 2022-09-27 | - | - | - | 1,617 | - | 1,617 |
| 2022-09-26 | 1,595 | 1,635 | 1,595 | 1,617 | 400 | 1,617 |
| 2022-09-22 | 1,635 | 1,635 | 1,635 | 1,635 | 400 | 1,635 |
| 2022-09-21 | - | - | - | 1,654 | - | 1,654 |
| 2022-09-20 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | 1,654 |
| 2022-09-16 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | 1,654 |
| 2022-09-15 | 1,663 | 1,663 | 1,662 | 1,662 | 500 | 1,662 |
| 2022-09-14 | 1,675 | 1,675 | 1,664 | 1,664 | 500 | 1,664 |
| 2022-09-13 | 1,709 | 1,709 | 1,669 | 1,676 | 400 | 1,676 |
| 2022-09-12 | 1,672 | 1,672 | 1,672 | 1,672 | 100 | 1,672 |
| 2022-09-09 | 1,731 | 1,731 | 1,687 | 1,687 | 600 | 1,687 |
| 2022-09-08 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | 1,655 |
| 2022-09-07 | - | - | - | 1,680 | - | 1,680 |
| 2022-09-06 | 1,690 | 1,690 | 1,679 | 1,680 | 500 | 1,680 |
| 2022-09-05 | 1,690 | 1,706 | 1,690 | 1,706 | 700 | 1,706 |
| 2022-09-02 | - | - | - | 1,710 | - | 1,710 |
| 2022-09-01 | - | - | - | 1,710 | - | 1,710 |
| 2022-08-31 | 1,751 | 1,751 | 1,710 | 1,710 | 200 | 1,710 |
| 2022-08-30 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2022-08-29 | 1,794 | 1,794 | 1,714 | 1,715 | 400 | 1,715 |
| 2022-08-26 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 1,729 |
| 2022-08-25 | - | - | - | 1,730 | - | 1,730 |
| 2022-08-24 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2022-08-23 | 1,703 | 1,703 | 1,688 | 1,690 | 300 | 1,690 |
| 2022-08-22 | - | - | - | 1,783 | - | 1,783 |
| 2022-08-19 | 1,715 | 1,783 | 1,715 | 1,783 | 1,300 | 1,783 |
| 2022-08-18 | 1,677 | 1,725 | 1,677 | 1,700 | 1,500 | 1,700 |
| 2022-08-17 | 1,759 | 1,759 | 1,666 | 1,677 | 3,900 | 1,677 |
| 2022-08-16 | 1,752 | 1,760 | 1,690 | 1,760 | 1,000 | 1,760 |
| 2022-08-15 | 1,760 | 1,760 | 1,701 | 1,721 | 800 | 1,721 |
| 2022-08-12 | 1,660 | 1,720 | 1,653 | 1,720 | 700 | 1,720 |
| 2022-08-10 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2022-08-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2022-08-08 | 1,740 | 1,740 | 1,719 | 1,719 | 1,000 | 1,719 |
| 2022-08-05 | 1,800 | 1,801 | 1,760 | 1,800 | 2,800 | 1,800 |
| 2022-08-04 | 1,920 | 1,920 | 1,903 | 1,920 | 2,300 | 1,920 |
| 2022-08-03 | 1,800 | 1,860 | 1,800 | 1,852 | 600 | 1,852 |
| 2022-08-02 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2022-08-01 | 1,868 | 1,870 | 1,831 | 1,843 | 1,000 | 1,843 |
| 2022-07-29 | 1,807 | 1,851 | 1,792 | 1,792 | 2,400 | 1,792 |
| 2022-07-28 | 1,800 | 1,835 | 1,800 | 1,802 | 1,000 | 1,802 |
| 2022-07-27 | 1,798 | 1,798 | 1,742 | 1,743 | 900 | 1,743 |
| 2022-07-26 | 1,800 | 1,800 | 1,792 | 1,792 | 400 | 1,792 |
| 2022-07-25 | - | - | - | 1,838 | - | 1,838 |
| 2022-07-22 | - | - | - | 1,838 | - | 1,838 |
| 2022-07-21 | 1,781 | 1,838 | 1,781 | 1,838 | 600 | 1,838 |
| 2022-07-20 | 1,793 | 1,793 | 1,771 | 1,771 | 400 | 1,771 |
| 2022-07-19 | 1,758 | 1,780 | 1,758 | 1,771 | 600 | 1,771 |
| 2022-07-15 | 1,760 | 1,798 | 1,760 | 1,798 | 300 | 1,798 |
| 2022-07-14 | 1,776 | 1,776 | 1,775 | 1,775 | 400 | 1,775 |
| 2022-07-13 | 1,829 | 1,829 | 1,776 | 1,776 | 800 | 1,776 |
| 2022-07-12 | - | - | - | 1,797 | - | 1,797 |
| 2022-07-11 | 1,797 | 1,797 | 1,797 | 1,797 | 100 | 1,797 |
| 2022-07-08 | - | - | - | 1,797 | - | 1,797 |
| 2022-07-07 | 1,797 | 1,797 | 1,797 | 1,797 | 300 | 1,797 |
| 2022-07-06 | 1,797 | 1,797 | 1,797 | 1,797 | 200 | 1,797 |
| 2022-07-05 | 1,850 | 1,850 | 1,809 | 1,837 | 500 | 1,837 |
| 2022-07-04 | - | - | - | 1,770 | - | 1,770 |
| 2022-07-01 | - | - | - | 1,770 | - | 1,770 |
| 2022-06-30 | 1,765 | 1,770 | 1,765 | 1,770 | 200 | 1,770 |
| 2022-06-29 | - | - | - | 1,786 | - | 1,786 |
| 2022-06-28 | 1,812 | 1,820 | 1,786 | 1,786 | 700 | 1,786 |
| 2022-06-27 | 1,865 | 1,865 | 1,799 | 1,812 | 600 | 1,812 |
| 2022-06-24 | - | - | - | 1,829 | - | 1,829 |
| 2022-06-23 | - | - | - | 1,829 | - | 1,829 |
| 2022-06-22 | 1,829 | 1,829 | 1,829 | 1,829 | 200 | 1,829 |
| 2022-06-21 | 1,822 | 1,851 | 1,822 | 1,824 | 400 | 1,824 |
| 2022-06-20 | 1,960 | 1,960 | 1,814 | 1,814 | 1,500 | 1,814 |
| 2022-06-17 | 1,815 | 1,840 | 1,815 | 1,840 | 200 | 1,840 |
| 2022-06-16 | 1,865 | 1,865 | 1,851 | 1,851 | 200 | 1,851 |
| 2022-06-15 | 1,999 | 1,999 | 1,858 | 1,877 | 1,000 | 1,877 |
| 2022-06-14 | - | - | - | 1,887 | - | 1,887 |
| 2022-06-13 | 1,846 | 1,887 | 1,846 | 1,887 | 200 | 1,887 |
| 2022-06-10 | 1,841 | 1,844 | 1,841 | 1,844 | 600 | 1,844 |
| 2022-06-09 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2022-06-08 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2022-06-07 | 1,860 | 1,860 | 1,820 | 1,820 | 500 | 1,820 |
| 2022-06-06 | 1,903 | 1,905 | 1,900 | 1,900 | 300 | 1,900 |
| 2022-06-03 | 1,917 | 1,917 | 1,917 | 1,917 | 100 | 1,917 |
| 2022-06-02 | - | - | - | 1,940 | - | 1,940 |
| 2022-06-01 | 1,878 | 2,000 | 1,878 | 1,940 | 2,000 | 1,940 |
| 2022-05-31 | 1,855 | 1,855 | 1,797 | 1,797 | 700 | 1,797 |
| 2022-05-30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-05-27 | 1,741 | 1,818 | 1,741 | 1,790 | 600 | 1,790 |
| 2022-05-26 | 1,730 | 1,800 | 1,730 | 1,770 | 1,900 | 1,770 |
| 2022-05-25 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 1,770 |
| 2022-05-24 | 1,751 | 1,793 | 1,751 | 1,793 | 300 | 1,793 |
| 2022-05-23 | 1,751 | 1,793 | 1,751 | 1,793 | 300 | 1,793 |
| 2022-05-20 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2022-05-19 | - | - | - | 1,745 | - | 1,745 |
| 2022-05-18 | 1,763 | 1,800 | 1,745 | 1,745 | 800 | 1,745 |
| 2022-05-17 | 1,772 | 1,772 | 1,720 | 1,723 | 1,200 | 1,723 |
| 2022-05-16 | 1,771 | 1,811 | 1,771 | 1,811 | 200 | 1,811 |
| 2022-05-13 | 1,710 | 1,750 | 1,706 | 1,731 | 3,200 | 1,731 |
| 2022-05-12 | 1,838 | 1,838 | 1,750 | 1,750 | 2,400 | 1,750 |
| 2022-05-11 | 1,970 | 1,971 | 1,790 | 1,838 | 5,100 | 1,838 |
| 2022-05-10 | 2,428 | 2,428 | 1,960 | 1,960 | 10,200 | 1,960 |
| 2022-05-09 | 2,291 | 2,291 | 2,100 | 2,128 | 3,100 | 2,128 |
| 2022-05-06 | 1,997 | 2,228 | 1,903 | 2,041 | 6,800 | 2,041 |
| 2022-05-02 | 1,998 | 2,000 | 1,906 | 1,906 | 2,400 | 1,906 |
| 2022-04-28 | 1,833 | 1,851 | 1,793 | 1,811 | 500 | 1,811 |
| 2022-04-27 | 1,839 | 1,839 | 1,718 | 1,833 | 2,000 | 1,833 |
| 2022-04-26 | 1,821 | 1,900 | 1,801 | 1,841 | 1,600 | 1,841 |
| 2022-04-25 | 1,870 | 1,870 | 1,716 | 1,741 | 3,300 | 1,741 |
| 2022-04-22 | 1,823 | 1,897 | 1,823 | 1,897 | 1,400 | 1,897 |
| 2022-04-21 | 1,837 | 1,840 | 1,797 | 1,840 | 1,000 | 1,840 |
| 2022-04-20 | 1,848 | 1,848 | 1,765 | 1,837 | 1,600 | 1,837 |
| 2022-04-19 | 1,829 | 1,830 | 1,683 | 1,830 | 900 | 1,830 |
| 2022-04-18 | 1,823 | 1,853 | 1,823 | 1,829 | 500 | 1,829 |
| 2022-04-15 | 1,810 | 1,810 | 1,770 | 1,783 | 800 | 1,783 |
| 2022-04-14 | 1,822 | 1,822 | 1,763 | 1,790 | 900 | 1,790 |
| 2022-04-13 | 1,780 | 1,842 | 1,766 | 1,766 | 2,500 | 1,766 |
| 2022-04-12 | 1,837 | 1,846 | 1,820 | 1,820 | 800 | 1,820 |
| 2022-04-11 | 1,695 | 1,827 | 1,695 | 1,798 | 900 | 1,798 |
| 2022-04-08 | 1,774 | 1,829 | 1,753 | 1,815 | 1,100 | 1,815 |
| 2022-04-07 | 1,820 | 1,821 | 1,769 | 1,814 | 1,900 | 1,814 |
| 2022-04-06 | 1,800 | 1,800 | 1,732 | 1,780 | 500 | 1,780 |
| 2022-04-05 | 1,833 | 1,837 | 1,702 | 1,798 | 6,700 | 1,798 |
| 2022-04-04 | 1,494 | 1,782 | 1,494 | 1,759 | 5,400 | 1,759 |
| 2022-04-01 | 1,485 | 1,590 | 1,485 | 1,506 | 2,400 | 1,506 |
| 2022-03-31 | 1,469 | 1,469 | 1,445 | 1,445 | 200 | 1,445 |
| 2022-03-30 | 1,490 | 1,500 | 1,490 | 1,499 | 400 | 1,499 |
| 2022-03-29 | 1,489 | 1,489 | 1,479 | 1,485 | 600 | 1,485 |
| 2022-03-28 | 1,475 | 1,483 | 1,429 | 1,483 | 1,400 | 1,483 |
| 2022-03-25 | 1,410 | 1,488 | 1,377 | 1,487 | 3,400 | 1,487 |
| 2022-03-24 | 1,407 | 1,419 | 1,363 | 1,363 | 600 | 1,363 |
| 2022-03-23 | 1,445 | 1,445 | 1,345 | 1,416 | 2,500 | 1,416 |
| 2022-03-22 | 1,400 | 1,400 | 1,369 | 1,399 | 1,000 | 1,399 |
| 2022-03-18 | 1,428 | 1,450 | 1,368 | 1,427 | 1,800 | 1,427 |
| 2022-03-17 | 1,350 | 1,430 | 1,350 | 1,430 | 700 | 1,430 |
| 2022-03-16 | 1,278 | 1,278 | 1,277 | 1,277 | 200 | 1,277 |
| 2022-03-15 | 1,345 | 1,345 | 1,330 | 1,330 | 200 | 1,330 |
| 2022-03-14 | 1,300 | 1,340 | 1,300 | 1,340 | 300 | 1,340 |
| 2022-03-11 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2022-03-10 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2022-03-09 | 1,252 | 1,282 | 1,252 | 1,253 | 800 | 1,253 |
| 2022-03-08 | 1,282 | 1,282 | 1,282 | 1,282 | 200 | 1,282 |
| 2022-03-07 | 1,309 | 1,309 | 1,282 | 1,285 | 700 | 1,285 |
| 2022-03-04 | 1,303 | 1,339 | 1,295 | 1,339 | 1,800 | 1,339 |
| 2022-03-03 | 1,304 | 1,305 | 1,303 | 1,303 | 400 | 1,303 |
| 2022-03-02 | 1,359 | 1,359 | 1,302 | 1,320 | 1,400 | 1,320 |
| 2022-03-01 | 1,256 | 1,400 | 1,256 | 1,359 | 4,900 | 1,359 |
| 2022-02-28 | 1,244 | 1,274 | 1,244 | 1,270 | 1,100 | 1,270 |
| 2022-02-25 | 1,320 | 1,320 | 1,243 | 1,260 | 1,700 | 1,260 |
| 2022-02-24 | 1,340 | 1,340 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2022-02-22 | 1,368 | 1,368 | 1,360 | 1,368 | 2,000 | 1,368 |
| 2022-02-21 | 1,400 | 1,404 | 1,367 | 1,367 | 700 | 1,367 |
| 2022-02-18 | 1,524 | 1,524 | 1,380 | 1,402 | 5,700 | 1,402 |
| 2022-02-17 | 1,487 | 1,535 | 1,461 | 1,465 | 2,400 | 1,465 |
| 2022-02-16 | 1,500 | 1,550 | 1,475 | 1,486 | 3,100 | 1,486 |
| 2022-02-15 | 1,531 | 1,553 | 1,513 | 1,513 | 1,100 | 1,513 |
| 2022-02-14 | 1,598 | 1,598 | 1,514 | 1,567 | 900 | 1,567 |
| 2022-02-10 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2022-02-09 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2022-02-08 | 1,604 | 1,604 | 1,545 | 1,576 | 700 | 1,576 |
| 2022-02-07 | 1,656 | 1,670 | 1,631 | 1,631 | 900 | 1,631 |
| 2022-02-04 | 1,550 | 1,655 | 1,550 | 1,616 | 2,900 | 1,616 |
| 2022-02-03 | 1,585 | 1,647 | 1,585 | 1,590 | 1,100 | 1,590 |
| 2022-02-02 | 1,612 | 1,650 | 1,545 | 1,545 | 2,000 | 1,545 |
| 2022-02-01 | 1,612 | 1,615 | 1,531 | 1,531 | 1,300 | 1,531 |
| 2022-01-31 | 1,591 | 1,592 | 1,545 | 1,545 | 1,300 | 1,545 |
| 2022-01-28 | 1,500 | 1,590 | 1,500 | 1,590 | 400 | 1,590 |
| 2022-01-27 | 1,463 | 1,515 | 1,452 | 1,476 | 700 | 1,476 |
| 2022-01-26 | - | - | - | 1,582 | - | 1,582 |
| 2022-01-25 | 1,535 | 1,582 | 1,535 | 1,582 | 600 | 1,582 |
| 2022-01-24 | 1,560 | 1,656 | 1,538 | 1,574 | 2,300 | 1,574 |
| 2022-01-21 | 1,522 | 1,575 | 1,522 | 1,575 | 1,100 | 1,575 |
| 2022-01-20 | 1,583 | 1,583 | 1,519 | 1,526 | 2,800 | 1,526 |
| 2022-01-19 | 1,645 | 1,645 | 1,581 | 1,583 | 2,300 | 1,583 |
| 2022-01-18 | 1,645 | 1,686 | 1,641 | 1,641 | 2,500 | 1,641 |
| 2022-01-17 | 1,703 | 1,703 | 1,663 | 1,663 | 200 | 1,663 |
| 2022-01-14 | 1,700 | 1,700 | 1,663 | 1,663 | 300 | 1,663 |
| 2022-01-13 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2022-01-12 | 1,664 | 1,664 | 1,641 | 1,643 | 300 | 1,643 |
| 2022-01-11 | 1,668 | 1,704 | 1,668 | 1,704 | 1,600 | 1,704 |
| 2022-01-07 | 1,707 | 1,707 | 1,690 | 1,690 | 200 | 1,690 |
| 2022-01-06 | 1,705 | 1,721 | 1,705 | 1,721 | 300 | 1,721 |
| 2022-01-05 | 1,749 | 1,749 | 1,705 | 1,720 | 1,100 | 1,720 |
| 2022-01-04 | 1,639 | 1,725 | 1,639 | 1,719 | 800 | 1,719 |
分割・併合履歴 ： なし
