6178 日本郵政(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 | 1,103 | 1,115 | 1,103 | 1,109.5 | 4,293,000 | 1,109.50 |
| 2022-12-29 | 1,115 | 1,115.5 | 1,100 | 1,107.5 | 4,680,900 | 1,107.50 |
| 2022-12-28 | 1,114 | 1,121.5 | 1,111.5 | 1,120.5 | 7,452,100 | 1,120.50 |
| 2022-12-27 | 1,104 | 1,115 | 1,103.5 | 1,111.5 | 4,342,700 | 1,111.50 |
| 2022-12-26 | 1,109.5 | 1,110.5 | 1,097 | 1,102.5 | 4,777,700 | 1,102.50 |
| 2022-12-23 | 1,092 | 1,109 | 1,091.5 | 1,109 | 6,407,200 | 1,109 |
| 2022-12-22 | 1,088.5 | 1,097 | 1,080 | 1,096 | 8,092,700 | 1,096 |
| 2022-12-21 | 1,107 | 1,117.5 | 1,088 | 1,088.5 | 16,615,200 | 1,088.50 |
| 2022-12-20 | 1,063 | 1,103 | 1,055 | 1,099 | 18,379,900 | 1,099 |
| 2022-12-19 | 1,054 | 1,062.5 | 1,054 | 1,056 | 5,109,200 | 1,056 |
| 2022-12-16 | 1,067.5 | 1,068.5 | 1,053.5 | 1,057.5 | 10,739,600 | 1,057.50 |
| 2022-12-15 | 1,061.5 | 1,071 | 1,061 | 1,070 | 5,456,600 | 1,070 |
| 2022-12-14 | 1,058.5 | 1,067 | 1,056.5 | 1,064.5 | 6,763,100 | 1,064.50 |
| 2022-12-13 | 1,054.5 | 1,061 | 1,052 | 1,054.5 | 7,992,200 | 1,054.50 |
| 2022-12-12 | 1,053 | 1,054 | 1,041.5 | 1,043 | 5,276,200 | 1,043 |
| 2022-12-09 | 1,043.5 | 1,052.5 | 1,043.5 | 1,048.5 | 8,864,200 | 1,048.50 |
| 2022-12-08 | 1,037 | 1,041.5 | 1,031.5 | 1,041.5 | 8,546,400 | 1,041.50 |
| 2022-12-07 | 1,029 | 1,042.5 | 1,027.5 | 1,037.5 | 7,225,200 | 1,037.50 |
| 2022-12-06 | 1,027 | 1,035.5 | 1,025 | 1,032 | 6,882,700 | 1,032 |
| 2022-12-05 | 1,029 | 1,030 | 1,015.5 | 1,019.5 | 7,993,900 | 1,019.50 |
| 2022-12-02 | 1,035 | 1,035.5 | 1,022 | 1,029 | 11,461,400 | 1,029 |
| 2022-12-01 | 1,068 | 1,068.5 | 1,046 | 1,048.5 | 12,158,800 | 1,048.50 |
| 2022-11-30 | 1,072.5 | 1,081.5 | 1,070 | 1,078 | 12,196,800 | 1,078 |
| 2022-11-29 | 1,073 | 1,077 | 1,063 | 1,074 | 8,313,700 | 1,074 |
| 2022-11-28 | 1,089.5 | 1,091.5 | 1,072 | 1,074 | 9,611,000 | 1,074 |
| 2022-11-25 | 1,074.5 | 1,091 | 1,070.5 | 1,088.5 | 7,481,100 | 1,088.50 |
| 2022-11-24 | 1,074 | 1,081 | 1,071 | 1,076 | 9,134,000 | 1,076 |
| 2022-11-22 | 1,062 | 1,074.5 | 1,061 | 1,073 | 9,690,600 | 1,073 |
| 2022-11-21 | 1,042.5 | 1,058.5 | 1,042.5 | 1,058 | 8,466,800 | 1,058 |
| 2022-11-18 | 1,046 | 1,055 | 1,043.5 | 1,046 | 11,479,800 | 1,046 |
| 2022-11-17 | 1,033 | 1,050.5 | 1,033 | 1,049 | 14,544,000 | 1,049 |
| 2022-11-16 | 1,017.5 | 1,031 | 1,015 | 1,027 | 14,761,500 | 1,027 |
| 2022-11-15 | 1,001.5 | 1,024.5 | 998.6 | 1,022 | 13,125,700 | 1,022 |
| 2022-11-14 | 989.1 | 1,007.5 | 983.5 | 998.5 | 12,041,400 | 998.50 |
| 2022-11-11 | 1,005 | 1,008.5 | 995.7 | 999.3 | 10,589,500 | 999.30 |
| 2022-11-10 | 995 | 1,002.5 | 993.4 | 1,001 | 6,242,100 | 1,001 |
| 2022-11-09 | 995.9 | 1,002 | 994.2 | 998.1 | 5,288,500 | 998.10 |
| 2022-11-08 | 993 | 999.1 | 989.4 | 995.4 | 7,198,900 | 995.40 |
| 2022-11-07 | 999 | 999.1 | 990.8 | 990.8 | 7,508,700 | 990.80 |
| 2022-11-04 | 1,000 | 1,002 | 988.3 | 990.2 | 15,091,200 | 990.20 |
| 2022-11-02 | 1,003 | 1,011 | 1,000.5 | 1,004.5 | 9,807,900 | 1,004.50 |
| 2022-11-01 | 1,002 | 1,006 | 998.1 | 1,003.5 | 7,446,800 | 1,003.50 |
| 2022-10-31 | 996 | 1,002 | 994.2 | 999.6 | 8,680,100 | 999.60 |
| 2022-10-28 | 991.7 | 998.4 | 987.5 | 987.8 | 41,739,600 | 987.80 |
| 2022-10-27 | 998.5 | 1,001.5 | 989.1 | 989.9 | 11,864,300 | 989.90 |
| 2022-10-26 | 997.9 | 1,004.5 | 997.7 | 998.6 | 9,237,000 | 998.60 |
| 2022-10-25 | 991.3 | 1,002 | 988.3 | 1,000 | 9,845,500 | 1,000 |
| 2022-10-24 | 997.1 | 1,001.5 | 987 | 987.7 | 8,332,800 | 987.70 |
| 2022-10-21 | 983 | 991.4 | 983 | 989.7 | 6,378,400 | 989.70 |
| 2022-10-20 | 986.1 | 993.3 | 986.1 | 990.3 | 7,731,300 | 990.30 |
| 2022-10-19 | 986.9 | 990.7 | 984.9 | 988.3 | 5,729,500 | 988.30 |
| 2022-10-18 | 988.2 | 994.4 | 985.2 | 985.6 | 7,824,400 | 985.60 |
| 2022-10-17 | 987 | 990.9 | 982 | 982 | 6,326,900 | 982 |
| 2022-10-14 | 978 | 991.7 | 977.9 | 984.5 | 10,600,000 | 984.50 |
| 2022-10-13 | 967 | 972 | 963.4 | 967.1 | 6,686,500 | 967.10 |
| 2022-10-12 | 969 | 975.5 | 963.7 | 970 | 7,860,900 | 970 |
| 2022-10-11 | 977.8 | 978.7 | 966.4 | 970 | 9,627,400 | 970 |
| 2022-10-07 | 975 | 979.2 | 970.7 | 975.7 | 8,081,500 | 975.70 |
| 2022-10-06 | 981 | 988.3 | 979.4 | 982.2 | 7,774,900 | 982.20 |
| 2022-10-05 | 985 | 991.3 | 981.6 | 981.9 | 7,067,500 | 981.90 |
| 2022-10-04 | 958 | 982.6 | 957.1 | 982 | 10,453,900 | 982 |
| 2022-10-03 | 958 | 959.2 | 948.2 | 958 | 9,751,500 | 958 |
| 2022-09-30 | 978.1 | 979.8 | 954 | 957.7 | 9,267,600 | 957.70 |
| 2022-09-29 | 952.1 | 970.2 | 950 | 968.8 | 11,951,300 | 968.80 |
| 2022-09-28 | 962.8 | 966.6 | 950.4 | 958.1 | 12,538,200 | 958.10 |
| 2022-09-27 | 965 | 971.9 | 962.3 | 963.7 | 8,675,300 | 963.70 |
| 2022-09-26 | 988.8 | 989.2 | 966.6 | 967.1 | 11,660,300 | 967.10 |
| 2022-09-22 | 992.4 | 994.9 | 986.2 | 992.2 | 11,688,700 | 992.20 |
| 2022-09-21 | 999.2 | 1,005 | 996 | 998.7 | 12,125,100 | 998.70 |
| 2022-09-20 | 995 | 1,003 | 994 | 998.6 | 12,525,100 | 998.60 |
| 2022-09-16 | 983.6 | 991.7 | 983.4 | 991.7 | 16,125,900 | 991.70 |
| 2022-09-15 | 979.1 | 988.6 | 974.5 | 985 | 9,490,300 | 985 |
| 2022-09-14 | 976.4 | 982.5 | 972.1 | 979.1 | 9,968,300 | 979.10 |
| 2022-09-13 | 980.9 | 984.4 | 977.2 | 981.1 | 7,315,800 | 981.10 |
| 2022-09-12 | 985 | 986.6 | 979.4 | 985.1 | 6,672,700 | 985.10 |
| 2022-09-09 | 973 | 987.3 | 972.9 | 981.2 | 16,379,100 | 981.20 |
| 2022-09-08 | 967.2 | 971.7 | 963.3 | 970 | 11,964,300 | 970 |
| 2022-09-07 | 964.2 | 968.2 | 958.7 | 963.1 | 8,845,000 | 963.10 |
| 2022-09-06 | 965 | 969.5 | 962.6 | 965.8 | 5,033,300 | 965.80 |
| 2022-09-05 | 969.1 | 972.1 | 965.5 | 965.9 | 6,297,900 | 965.90 |
| 2022-09-02 | 957 | 968.2 | 956.8 | 967 | 8,575,600 | 967 |
| 2022-09-01 | 957 | 964.9 | 954.6 | 960.8 | 9,127,700 | 960.80 |
| 2022-08-31 | 953.2 | 961.3 | 951.1 | 961.3 | 16,196,200 | 961.30 |
| 2022-08-30 | 957.8 | 963.6 | 955.6 | 960.9 | 6,805,800 | 960.90 |
| 2022-08-29 | 953 | 956.8 | 948.1 | 954.6 | 9,584,800 | 954.60 |
| 2022-08-26 | 960.9 | 962.4 | 957.3 | 958.4 | 8,932,700 | 958.40 |
| 2022-08-25 | 959.8 | 964.7 | 958 | 964.5 | 5,401,700 | 964.50 |
| 2022-08-24 | 960.8 | 963.3 | 957.7 | 961 | 5,313,500 | 961 |
| 2022-08-23 | 963.7 | 964 | 955.7 | 956.7 | 8,439,500 | 956.70 |
| 2022-08-22 | 962 | 968.1 | 959.6 | 966.6 | 5,751,300 | 966.60 |
| 2022-08-19 | 965 | 966.5 | 960.1 | 964.2 | 5,823,900 | 964.20 |
| 2022-08-18 | 965.8 | 966 | 961.2 | 962 | 6,122,100 | 962 |
| 2022-08-17 | 962.7 | 968.6 | 962.2 | 966.8 | 11,661,900 | 966.80 |
| 2022-08-16 | 956 | 960.9 | 954.6 | 957.7 | 5,755,400 | 957.70 |
| 2022-08-15 | 955.5 | 959.4 | 951.5 | 957 | 5,414,300 | 957 |
| 2022-08-12 | 958.5 | 962.6 | 955.6 | 959.4 | 11,235,600 | 959.40 |
| 2022-08-10 | 945.6 | 952 | 939.4 | 951.7 | 8,492,600 | 951.70 |
| 2022-08-09 | 946 | 946.5 | 939.2 | 940.8 | 8,728,800 | 940.80 |
| 2022-08-08 | 941.2 | 947 | 939.6 | 946.5 | 6,343,800 | 946.50 |
| 2022-08-05 | 936.5 | 942.8 | 935 | 942.4 | 6,927,600 | 942.40 |
| 2022-08-04 | 949.8 | 952.2 | 940.3 | 942.2 | 12,334,600 | 942.20 |
| 2022-08-03 | 942.1 | 957.1 | 941.5 | 956.3 | 10,344,100 | 956.30 |
| 2022-08-02 | 950 | 950.5 | 942.3 | 945.6 | 13,314,000 | 945.60 |
| 2022-08-01 | 956.3 | 960 | 954.7 | 959.3 | 7,869,900 | 959.30 |
| 2022-07-29 | 960.5 | 962.8 | 955.2 | 956.3 | 13,002,200 | 956.30 |
| 2022-07-28 | 962.8 | 964.2 | 960.8 | 963.6 | 8,819,400 | 963.60 |
| 2022-07-27 | 964 | 967.3 | 961.4 | 966.3 | 6,788,000 | 966.30 |
| 2022-07-26 | 967 | 969.2 | 965.2 | 966.3 | 8,149,200 | 966.30 |
| 2022-07-25 | 963 | 966.3 | 962.1 | 965.2 | 5,200,900 | 965.20 |
| 2022-07-22 | 965.1 | 967.1 | 959 | 965 | 8,665,700 | 965 |
| 2022-07-21 | 973.4 | 977.5 | 971.5 | 972.1 | 11,539,000 | 972.10 |
| 2022-07-20 | 971.2 | 974.8 | 968.2 | 974.8 | 8,864,700 | 974.80 |
| 2022-07-19 | 966.8 | 970.9 | 962.4 | 966.6 | 5,714,100 | 966.60 |
| 2022-07-15 | 970 | 970.6 | 956.6 | 962.7 | 9,064,300 | 962.70 |
| 2022-07-14 | 975 | 976.9 | 966.5 | 968.7 | 10,921,300 | 968.70 |
| 2022-07-13 | 984 | 986.5 | 981.8 | 982.3 | 6,361,500 | 982.30 |
| 2022-07-12 | 981 | 985.8 | 978.8 | 981.7 | 8,801,600 | 981.70 |
| 2022-07-11 | 979 | 987 | 975 | 981.5 | 10,416,500 | 981.50 |
| 2022-07-08 | 971.7 | 977.6 | 968.3 | 973.6 | 10,220,600 | 973.60 |
| 2022-07-07 | 979 | 984 | 965.1 | 969.8 | 10,874,300 | 969.80 |
| 2022-07-06 | 975 | 976.1 | 964.1 | 970.8 | 12,283,000 | 970.80 |
| 2022-07-05 | 985 | 989.6 | 980.2 | 988.4 | 9,458,900 | 988.40 |
| 2022-07-04 | 975 | 983.1 | 972.3 | 983.1 | 9,618,800 | 983.10 |
| 2022-07-01 | 974 | 986.7 | 969.2 | 971 | 15,510,400 | 971 |
| 2022-06-30 | 957.9 | 971 | 952.1 | 969.1 | 11,908,700 | 969.10 |
| 2022-06-29 | 965.5 | 972.8 | 961.3 | 962.9 | 28,123,200 | 962.90 |
| 2022-06-28 | 951.5 | 967.6 | 948.3 | 967.6 | 12,559,200 | 967.60 |
| 2022-06-27 | 960 | 960.6 | 946.8 | 952.3 | 15,059,600 | 952.30 |
| 2022-06-24 | 958 | 959.7 | 939.9 | 943.8 | 14,411,100 | 943.80 |
| 2022-06-23 | 958.7 | 965 | 958.7 | 962.1 | 10,402,600 | 962.10 |
| 2022-06-22 | 964.8 | 965.3 | 958.4 | 960.1 | 10,021,200 | 960.10 |
| 2022-06-21 | 953 | 966 | 952.9 | 962 | 10,045,300 | 962 |
| 2022-06-20 | 950.6 | 954.7 | 946.7 | 952.2 | 8,234,800 | 952.20 |
| 2022-06-17 | 954 | 959.5 | 952.5 | 957.3 | 12,765,200 | 957.30 |
| 2022-06-16 | 964.9 | 971.9 | 961.7 | 962.8 | 9,021,000 | 962.80 |
| 2022-06-15 | 964.4 | 982.4 | 964 | 964.8 | 14,759,300 | 964.80 |
| 2022-06-14 | 960 | 964.6 | 955.3 | 956.6 | 11,691,100 | 956.60 |
| 2022-06-13 | 948.6 | 962.7 | 948.1 | 961.7 | 7,631,000 | 961.70 |
| 2022-06-10 | 954.8 | 961.8 | 952.5 | 956.8 | 8,840,900 | 956.80 |
| 2022-06-09 | 960.3 | 966 | 958.4 | 958.9 | 8,370,500 | 958.90 |
| 2022-06-08 | 961.1 | 969.8 | 961.1 | 967.4 | 8,251,700 | 967.40 |
| 2022-06-07 | 960 | 968.8 | 958.9 | 967 | 9,103,100 | 967 |
| 2022-06-06 | 957 | 962 | 950.8 | 958.5 | 6,924,500 | 958.50 |
| 2022-06-03 | 963 | 964 | 952.5 | 954.5 | 9,226,500 | 954.50 |
| 2022-06-02 | 960.6 | 963.7 | 955.3 | 962.6 | 6,529,400 | 962.60 |
| 2022-06-01 | 962 | 964.9 | 957 | 960.2 | 11,741,900 | 960.20 |
| 2022-05-31 | 957.3 | 963.8 | 952.4 | 959.6 | 20,608,900 | 959.60 |
| 2022-05-30 | 950 | 957.5 | 948.5 | 955.6 | 15,861,100 | 955.60 |
| 2022-05-27 | 945 | 952.5 | 939.8 | 950.5 | 10,926,900 | 950.50 |
| 2022-05-26 | 945 | 948.7 | 940.8 | 940.9 | 9,105,400 | 940.90 |
| 2022-05-25 | 945 | 953.2 | 943.3 | 943.3 | 9,083,500 | 943.30 |
| 2022-05-24 | 943.1 | 952.5 | 942.1 | 942.1 | 11,409,100 | 942.10 |
| 2022-05-23 | 945 | 945.7 | 937.1 | 938.5 | 10,783,300 | 938.50 |
| 2022-05-20 | 938.8 | 948.6 | 934.9 | 943.7 | 10,092,100 | 943.70 |
| 2022-05-19 | 925 | 946.3 | 918.3 | 945.5 | 13,993,500 | 945.50 |
| 2022-05-18 | 936 | 942 | 933.2 | 938.7 | 10,017,500 | 938.70 |
| 2022-05-17 | 937 | 945 | 928.5 | 928.5 | 13,990,800 | 928.50 |
| 2022-05-16 | 925 | 947.7 | 924 | 943 | 26,623,600 | 943 |
| 2022-05-13 | 888.1 | 899.1 | 885.5 | 898 | 9,167,100 | 898 |
| 2022-05-12 | 895 | 900.3 | 889.2 | 889.6 | 9,893,000 | 889.60 |
| 2022-05-11 | 903.1 | 904.4 | 893 | 893 | 9,570,000 | 893 |
| 2022-05-10 | 905.1 | 915.7 | 900.1 | 911.9 | 10,616,700 | 911.90 |
| 2022-05-09 | 919 | 923.7 | 908.7 | 909.9 | 9,494,400 | 909.90 |
| 2022-05-06 | 912 | 919.3 | 906.6 | 915.8 | 14,518,000 | 915.80 |
| 2022-05-02 | 898.9 | 908.2 | 898.6 | 905.6 | 7,521,800 | 905.60 |
| 2022-04-28 | 887.9 | 911.5 | 884.5 | 911.5 | 16,002,600 | 911.50 |
| 2022-04-27 | 886.2 | 889.2 | 879 | 879 | 16,936,500 | 879 |
| 2022-04-26 | 896.5 | 902 | 890.8 | 891.5 | 9,376,900 | 891.50 |
| 2022-04-25 | 895 | 897.7 | 890.4 | 895 | 8,306,200 | 895 |
| 2022-04-22 | 900.1 | 908.5 | 898.7 | 905.6 | 6,563,500 | 905.60 |
| 2022-04-21 | 908.8 | 914.7 | 904.2 | 906.9 | 8,850,900 | 906.90 |
| 2022-04-20 | 902.6 | 908.9 | 898.5 | 908.9 | 10,807,700 | 908.90 |
| 2022-04-19 | 894.3 | 900 | 892.6 | 899 | 8,652,500 | 899 |
| 2022-04-18 | 887.4 | 891.3 | 881.2 | 887.2 | 5,390,800 | 887.20 |
| 2022-04-15 | 892.3 | 896.2 | 887.1 | 888.9 | 7,705,000 | 888.90 |
| 2022-04-14 | 890 | 898.2 | 888.1 | 898.2 | 8,794,000 | 898.20 |
| 2022-04-13 | 890.3 | 893 | 883.6 | 889.9 | 12,649,900 | 889.90 |
| 2022-04-12 | 892.4 | 902.8 | 889.4 | 894.2 | 9,860,100 | 894.20 |
| 2022-04-11 | 884.9 | 894.2 | 884 | 893.1 | 10,936,100 | 893.10 |
| 2022-04-08 | 891.2 | 893 | 873.5 | 880 | 24,378,400 | 880 |
| 2022-04-07 | 896 | 897.6 | 889.1 | 897.3 | 11,835,500 | 897.30 |
| 2022-04-06 | 908.8 | 912.4 | 901 | 902.1 | 12,915,500 | 902.10 |
| 2022-04-05 | 912.9 | 919 | 906.5 | 907.3 | 12,277,600 | 907.30 |
| 2022-04-04 | 911 | 921.5 | 909.1 | 920.1 | 8,611,600 | 920.10 |
| 2022-04-01 | 892 | 917.5 | 888 | 916.7 | 15,186,000 | 916.70 |
| 2022-03-31 | 915 | 916.3 | 898.2 | 898.4 | 16,544,400 | 898.40 |
| 2022-03-30 | 918.3 | 922 | 907.2 | 915.7 | 23,137,700 | 915.70 |
| 2022-03-29 | 978 | 980 | 970.6 | 973.9 | 21,241,600 | 973.90 |
| 2022-03-28 | 980 | 983.7 | 973.8 | 976.4 | 17,548,500 | 976.40 |
| 2022-03-25 | 986.3 | 988.2 | 975.6 | 975.6 | 19,235,600 | 975.60 |
| 2022-03-24 | 981 | 990.7 | 971.6 | 988 | 17,060,700 | 988 |
| 2022-03-23 | 982.2 | 988.9 | 977.8 | 987.6 | 15,596,600 | 987.60 |
| 2022-03-22 | 966 | 974.5 | 965.1 | 974 | 15,576,000 | 974 |
| 2022-03-18 | 947.1 | 959.7 | 945.6 | 958.9 | 18,361,600 | 958.90 |
| 2022-03-17 | 950 | 955.7 | 941.6 | 950 | 13,215,000 | 950 |
| 2022-03-16 | 942.6 | 947.8 | 939.5 | 942.2 | 14,329,000 | 942.20 |
| 2022-03-15 | 938.2 | 942.4 | 935.8 | 937.3 | 9,385,200 | 937.30 |
| 2022-03-14 | 936 | 943.8 | 926.5 | 935 | 12,016,200 | 935 |
| 2022-03-11 | 918.2 | 928.6 | 918.1 | 927.1 | 12,804,400 | 927.10 |
| 2022-03-10 | 908.3 | 922.2 | 908.3 | 919.6 | 15,117,900 | 919.60 |
| 2022-03-09 | 887.2 | 907.8 | 886.4 | 893.3 | 15,628,900 | 893.30 |
| 2022-03-08 | 903.9 | 906.1 | 887.2 | 889.4 | 26,241,300 | 889.40 |
| 2022-03-07 | 928 | 928.8 | 910 | 914.5 | 16,007,800 | 914.50 |
| 2022-03-04 | 931 | 935.7 | 928.2 | 931.8 | 14,251,200 | 931.80 |
| 2022-03-03 | 943.7 | 944 | 931 | 932.1 | 16,204,700 | 932.10 |
| 2022-03-02 | 944 | 945.4 | 929.6 | 932.4 | 21,110,400 | 932.40 |
| 2022-03-01 | 959.8 | 964.5 | 948.6 | 951.1 | 13,469,100 | 951.10 |
| 2022-02-28 | 938 | 955.6 | 937.9 | 954.1 | 16,365,800 | 954.10 |
| 2022-02-25 | 931.9 | 943.6 | 931.6 | 931.9 | 13,935,000 | 931.90 |
| 2022-02-24 | 952.3 | 955 | 935 | 941.2 | 15,214,800 | 941.20 |
| 2022-02-22 | 955.5 | 960.7 | 950 | 953.7 | 14,453,700 | 953.70 |
| 2022-02-21 | 970.8 | 973.7 | 964.1 | 969.5 | 8,928,900 | 969.50 |
| 2022-02-18 | 975 | 982 | 972.6 | 976.5 | 10,779,300 | 976.50 |
| 2022-02-17 | 982.9 | 988.9 | 976.7 | 982.4 | 13,247,300 | 982.40 |
| 2022-02-16 | 986.9 | 997.7 | 983 | 986.2 | 12,934,100 | 986.20 |
| 2022-02-15 | 1,016 | 1,019.5 | 981 | 981 | 27,453,400 | 981 |
| 2022-02-14 | 1,010 | 1,025 | 1,009 | 1,020.5 | 10,483,700 | 1,020.50 |
| 2022-02-10 | 1,014 | 1,018 | 1,007.5 | 1,018 | 11,018,800 | 1,018 |
| 2022-02-09 | 1,025 | 1,034.5 | 1,013.5 | 1,019.5 | 15,388,400 | 1,019.50 |
| 2022-02-08 | 1,025 | 1,029.5 | 1,017.5 | 1,021 | 15,617,100 | 1,021 |
| 2022-02-07 | 997 | 1,025 | 996.1 | 1,025 | 22,643,700 | 1,025 |
| 2022-02-04 | 996 | 1,000 | 993.7 | 995.2 | 13,435,000 | 995.20 |
| 2022-02-03 | 987.4 | 996.7 | 986.5 | 994.5 | 15,653,300 | 994.50 |
| 2022-02-02 | 985 | 992 | 979 | 985.6 | 14,347,800 | 985.60 |
| 2022-02-01 | 972 | 978.3 | 970 | 975.7 | 8,863,800 | 975.70 |
| 2022-01-31 | 974.9 | 978.6 | 968 | 978.6 | 14,117,700 | 978.60 |
| 2022-01-28 | 976.8 | 983.8 | 974.5 | 981.7 | 11,607,600 | 981.70 |
| 2022-01-27 | 980.6 | 988.1 | 965 | 970.3 | 15,806,400 | 970.30 |
| 2022-01-26 | 977.8 | 982.2 | 972 | 973.9 | 12,769,400 | 973.90 |
| 2022-01-25 | 971 | 973.4 | 957.7 | 965.6 | 12,089,400 | 965.60 |
| 2022-01-24 | 961.2 | 979.9 | 961 | 976.7 | 11,952,700 | 976.70 |
| 2022-01-21 | 962 | 963.1 | 952.1 | 960.4 | 11,630,400 | 960.40 |
| 2022-01-20 | 969.9 | 977.8 | 962.5 | 966.1 | 13,938,300 | 966.10 |
| 2022-01-19 | 960.2 | 973.8 | 959 | 967 | 16,693,100 | 967 |
| 2022-01-18 | 975.1 | 985.8 | 961.6 | 964.9 | 17,228,800 | 964.90 |
| 2022-01-17 | 990 | 993.9 | 976.5 | 977.7 | 12,046,000 | 977.70 |
| 2022-01-14 | 989.8 | 991.9 | 978.5 | 990.7 | 16,572,300 | 990.70 |
| 2022-01-13 | 989.3 | 996 | 983.2 | 993.2 | 15,699,700 | 993.20 |
| 2022-01-12 | 990 | 994.6 | 982.5 | 991.9 | 19,613,500 | 991.90 |
| 2022-01-11 | 974.1 | 993 | 968.2 | 991.9 | 22,078,400 | 991.90 |
| 2022-01-07 | 961.1 | 975.5 | 960.3 | 967.6 | 19,566,900 | 967.60 |
| 2022-01-06 | 954.1 | 961.8 | 953.3 | 957.4 | 21,026,200 | 957.40 |
| 2022-01-05 | 935.2 | 954.4 | 934.4 | 953.4 | 36,059,500 | 953.40 |
| 2022-01-04 | 902.4 | 923.7 | 900.3 | 923.7 | 21,970,100 | 923.70 |
分割・併合履歴 ： なし