6180 GMOメディア(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 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2022-12-29 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2022-12-28 | 1,762 | 1,762 | 1,688 | 1,740 | 1,200 | 1,740 |
| 2022-12-27 | 1,770 | 1,770 | 1,700 | 1,722 | 900 | 1,722 |
| 2022-12-26 | 1,705 | 1,767 | 1,705 | 1,760 | 1,100 | 1,760 |
| 2022-12-23 | - | - | - | 1,770 | - | 1,770 |
| 2022-12-22 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 1,770 |
| 2022-12-21 | - | - | - | 1,730 | - | 1,730 |
| 2022-12-20 | - | - | - | 1,730 | - | 1,730 |
| 2022-12-19 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2022-12-16 | 1,700 | 1,781 | 1,700 | 1,773 | 3,200 | 1,773 |
| 2022-12-15 | 1,654 | 1,700 | 1,654 | 1,700 | 200 | 1,700 |
| 2022-12-14 | 1,646 | 1,700 | 1,646 | 1,700 | 1,100 | 1,700 |
| 2022-12-13 | 1,632 | 1,699 | 1,632 | 1,659 | 800 | 1,659 |
| 2022-12-12 | 1,670 | 1,672 | 1,669 | 1,672 | 2,400 | 1,672 |
| 2022-12-09 | 1,662 | 1,662 | 1,601 | 1,630 | 2,900 | 1,630 |
| 2022-12-08 | 1,635 | 1,635 | 1,635 | 1,635 | 400 | 1,635 |
| 2022-12-07 | 1,635 | 1,635 | 1,617 | 1,617 | 200 | 1,617 |
| 2022-12-06 | 1,615 | 1,670 | 1,605 | 1,624 | 2,200 | 1,624 |
| 2022-12-05 | 1,685 | 1,685 | 1,609 | 1,609 | 2,600 | 1,609 |
| 2022-12-02 | 1,645 | 1,645 | 1,635 | 1,635 | 300 | 1,635 |
| 2022-12-01 | 1,665 | 1,665 | 1,620 | 1,648 | 500 | 1,648 |
| 2022-11-30 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2022-11-29 | - | - | - | 1,626 | - | 1,626 |
| 2022-11-28 | 1,640 | 1,640 | 1,626 | 1,626 | 500 | 1,626 |
| 2022-11-25 | 1,639 | 1,639 | 1,620 | 1,625 | 2,100 | 1,625 |
| 2022-11-24 | 1,629 | 1,640 | 1,625 | 1,640 | 1,000 | 1,640 |
| 2022-11-22 | 1,630 | 1,630 | 1,629 | 1,629 | 700 | 1,629 |
| 2022-11-21 | 1,641 | 1,643 | 1,641 | 1,643 | 900 | 1,643 |
| 2022-11-18 | 1,643 | 1,643 | 1,618 | 1,618 | 1,700 | 1,618 |
| 2022-11-17 | 1,640 | 1,644 | 1,640 | 1,643 | 1,200 | 1,643 |
| 2022-11-16 | 1,638 | 1,640 | 1,633 | 1,640 | 500 | 1,640 |
| 2022-11-15 | - | - | - | 1,649 | - | 1,649 |
| 2022-11-14 | 1,630 | 1,649 | 1,620 | 1,649 | 800 | 1,649 |
| 2022-11-11 | - | - | - | 1,670 | - | 1,670 |
| 2022-11-10 | 1,678 | 1,678 | 1,670 | 1,670 | 200 | 1,670 |
| 2022-11-09 | 1,615 | 1,649 | 1,615 | 1,649 | 1,100 | 1,649 |
| 2022-11-08 | 1,606 | 1,655 | 1,595 | 1,655 | 2,300 | 1,655 |
| 2022-11-07 | 1,645 | 1,669 | 1,645 | 1,664 | 1,100 | 1,664 |
| 2022-11-04 | 1,649 | 1,670 | 1,612 | 1,633 | 1,500 | 1,633 |
| 2022-11-02 | 1,632 | 1,674 | 1,629 | 1,649 | 1,600 | 1,649 |
| 2022-11-01 | 1,671 | 1,672 | 1,671 | 1,672 | 700 | 1,672 |
| 2022-10-31 | 1,705 | 1,705 | 1,699 | 1,699 | 600 | 1,699 |
| 2022-10-28 | 1,698 | 1,703 | 1,668 | 1,668 | 500 | 1,668 |
| 2022-10-27 | 1,694 | 1,694 | 1,688 | 1,688 | 500 | 1,688 |
| 2022-10-26 | 1,723 | 1,729 | 1,696 | 1,696 | 400 | 1,696 |
| 2022-10-25 | - | - | - | 1,720 | - | 1,720 |
| 2022-10-24 | 1,689 | 1,720 | 1,682 | 1,720 | 800 | 1,720 |
| 2022-10-21 | 1,800 | 1,800 | 1,710 | 1,710 | 1,300 | 1,710 |
| 2022-10-20 | 1,670 | 1,682 | 1,670 | 1,682 | 500 | 1,682 |
| 2022-10-19 | 1,644 | 1,705 | 1,644 | 1,665 | 1,200 | 1,665 |
| 2022-10-18 | 1,612 | 1,636 | 1,612 | 1,633 | 800 | 1,633 |
| 2022-10-17 | - | - | - | 1,665 | - | 1,665 |
| 2022-10-14 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
| 2022-10-13 | - | - | - | 1,625 | - | 1,625 |
| 2022-10-12 | 1,610 | 1,625 | 1,610 | 1,625 | 800 | 1,625 |
| 2022-10-11 | 1,600 | 1,610 | 1,596 | 1,610 | 300 | 1,610 |
| 2022-10-07 | 1,575 | 1,595 | 1,575 | 1,595 | 1,000 | 1,595 |
| 2022-10-06 | 1,575 | 1,580 | 1,574 | 1,579 | 1,400 | 1,579 |
| 2022-10-05 | 1,591 | 1,591 | 1,550 | 1,560 | 1,400 | 1,560 |
| 2022-10-04 | 1,580 | 1,580 | 1,570 | 1,570 | 300 | 1,570 |
| 2022-10-03 | 1,600 | 1,600 | 1,521 | 1,580 | 5,900 | 1,580 |
| 2022-09-30 | - | - | - | 1,600 | - | 1,600 |
| 2022-09-29 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2022-09-28 | 1,596 | 1,603 | 1,596 | 1,596 | 700 | 1,596 |
| 2022-09-27 | 1,605 | 1,606 | 1,605 | 1,606 | 200 | 1,606 |
| 2022-09-26 | 1,668 | 1,685 | 1,600 | 1,600 | 4,100 | 1,600 |
| 2022-09-22 | 1,670 | 1,680 | 1,670 | 1,670 | 400 | 1,670 |
| 2022-09-21 | - | - | - | 1,670 | - | 1,670 |
| 2022-09-20 | 1,635 | 1,670 | 1,615 | 1,670 | 900 | 1,670 |
| 2022-09-16 | 1,654 | 1,654 | 1,638 | 1,649 | 1,700 | 1,649 |
| 2022-09-15 | 1,636 | 1,666 | 1,636 | 1,654 | 1,400 | 1,654 |
| 2022-09-14 | 1,636 | 1,670 | 1,636 | 1,670 | 600 | 1,670 |
| 2022-09-13 | 1,650 | 1,690 | 1,650 | 1,690 | 600 | 1,690 |
| 2022-09-12 | 1,650 | 1,675 | 1,645 | 1,645 | 400 | 1,645 |
| 2022-09-09 | 1,680 | 1,680 | 1,620 | 1,650 | 1,600 | 1,650 |
| 2022-09-08 | 1,643 | 1,643 | 1,640 | 1,640 | 500 | 1,640 |
| 2022-09-07 | 1,645 | 1,645 | 1,645 | 1,645 | 500 | 1,645 |
| 2022-09-06 | 1,641 | 1,652 | 1,641 | 1,652 | 600 | 1,652 |
| 2022-09-05 | 1,640 | 1,641 | 1,631 | 1,641 | 700 | 1,641 |
| 2022-09-02 | 1,661 | 1,701 | 1,640 | 1,640 | 700 | 1,640 |
| 2022-09-01 | 1,707 | 1,707 | 1,680 | 1,688 | 1,300 | 1,688 |
| 2022-08-31 | 1,661 | 1,730 | 1,661 | 1,730 | 2,600 | 1,730 |
| 2022-08-30 | 1,680 | 1,685 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2022-08-29 | 1,660 | 1,680 | 1,620 | 1,680 | 1,800 | 1,680 |
| 2022-08-26 | 1,720 | 1,721 | 1,700 | 1,700 | 500 | 1,700 |
| 2022-08-25 | - | - | - | 1,725 | - | 1,725 |
| 2022-08-24 | 1,725 | 1,725 | 1,725 | 1,725 | 600 | 1,725 |
| 2022-08-23 | 1,710 | 1,725 | 1,710 | 1,725 | 500 | 1,725 |
| 2022-08-22 | 1,713 | 1,750 | 1,710 | 1,713 | 1,500 | 1,713 |
| 2022-08-19 | 1,785 | 1,815 | 1,751 | 1,753 | 2,500 | 1,753 |
| 2022-08-18 | 1,716 | 1,855 | 1,716 | 1,782 | 3,500 | 1,782 |
| 2022-08-17 | 1,693 | 1,765 | 1,693 | 1,724 | 7,000 | 1,724 |
| 2022-08-16 | 1,720 | 1,720 | 1,686 | 1,709 | 1,100 | 1,709 |
| 2022-08-15 | 1,701 | 1,742 | 1,678 | 1,678 | 3,900 | 1,678 |
| 2022-08-12 | 1,700 | 1,746 | 1,616 | 1,720 | 4,600 | 1,720 |
| 2022-08-10 | 1,771 | 1,771 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2022-08-09 | 1,743 | 1,760 | 1,730 | 1,750 | 2,900 | 1,750 |
| 2022-08-08 | 1,762 | 1,780 | 1,728 | 1,780 | 3,600 | 1,780 |
| 2022-08-05 | 1,847 | 1,870 | 1,780 | 1,782 | 7,500 | 1,782 |
| 2022-08-04 | 1,935 | 1,975 | 1,927 | 1,949 | 2,300 | 1,949 |
| 2022-08-03 | 1,880 | 1,895 | 1,880 | 1,895 | 700 | 1,895 |
| 2022-08-02 | 2,001 | 2,001 | 1,858 | 1,880 | 2,700 | 1,880 |
| 2022-08-01 | 1,965 | 2,020 | 1,949 | 1,990 | 8,200 | 1,990 |
| 2022-07-29 | 1,975 | 1,995 | 1,955 | 1,965 | 700 | 1,965 |
| 2022-07-28 | 1,895 | 1,996 | 1,890 | 1,996 | 4,800 | 1,996 |
| 2022-07-27 | 1,855 | 1,888 | 1,837 | 1,888 | 1,600 | 1,888 |
| 2022-07-26 | 1,889 | 1,889 | 1,865 | 1,866 | 500 | 1,866 |
| 2022-07-25 | 1,875 | 1,900 | 1,841 | 1,894 | 4,100 | 1,894 |
| 2022-07-22 | 1,842 | 1,950 | 1,823 | 1,865 | 12,000 | 1,865 |
| 2022-07-21 | 1,714 | 1,762 | 1,714 | 1,762 | 4,100 | 1,762 |
| 2022-07-20 | 1,667 | 1,699 | 1,667 | 1,699 | 2,000 | 1,699 |
| 2022-07-19 | 1,665 | 1,665 | 1,621 | 1,650 | 3,800 | 1,650 |
| 2022-07-15 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 1,675 |
| 2022-07-14 | 1,714 | 1,714 | 1,673 | 1,673 | 300 | 1,673 |
| 2022-07-13 | 1,676 | 1,676 | 1,675 | 1,675 | 400 | 1,675 |
| 2022-07-12 | 1,713 | 1,713 | 1,676 | 1,676 | 300 | 1,676 |
| 2022-07-11 | 1,716 | 1,716 | 1,713 | 1,713 | 200 | 1,713 |
| 2022-07-08 | 1,676 | 1,676 | 1,676 | 1,676 | 200 | 1,676 |
| 2022-07-07 | 1,727 | 1,728 | 1,682 | 1,683 | 1,500 | 1,683 |
| 2022-07-06 | 1,690 | 1,690 | 1,673 | 1,673 | 500 | 1,673 |
| 2022-07-05 | 1,640 | 1,699 | 1,630 | 1,699 | 600 | 1,699 |
| 2022-07-04 | - | - | - | 1,600 | - | 1,600 |
| 2022-07-01 | 1,626 | 1,700 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2022-06-30 | 1,667 | 1,667 | 1,623 | 1,623 | 600 | 1,623 |
| 2022-06-29 | 1,631 | 1,666 | 1,631 | 1,666 | 200 | 1,666 |
| 2022-06-28 | 1,627 | 1,659 | 1,627 | 1,638 | 500 | 1,638 |
| 2022-06-27 | 1,650 | 1,650 | 1,627 | 1,627 | 300 | 1,627 |
| 2022-06-24 | 1,650 | 1,675 | 1,650 | 1,675 | 1,600 | 1,675 |
| 2022-06-23 | 1,650 | 1,650 | 1,609 | 1,650 | 700 | 1,650 |
| 2022-06-22 | 1,635 | 1,675 | 1,552 | 1,650 | 3,700 | 1,650 |
| 2022-06-21 | 1,696 | 1,719 | 1,618 | 1,618 | 700 | 1,618 |
| 2022-06-20 | 1,636 | 1,636 | 1,636 | 1,636 | 200 | 1,636 |
| 2022-06-17 | 1,676 | 1,676 | 1,676 | 1,676 | 100 | 1,676 |
| 2022-06-16 | - | - | - | 1,660 | - | 1,660 |
| 2022-06-15 | 1,660 | 1,660 | 1,656 | 1,660 | 900 | 1,660 |
| 2022-06-14 | 1,660 | 1,660 | 1,660 | 1,660 | 300 | 1,660 |
| 2022-06-13 | 1,671 | 1,701 | 1,655 | 1,660 | 1,700 | 1,660 |
| 2022-06-10 | 1,751 | 1,751 | 1,751 | 1,751 | 400 | 1,751 |
| 2022-06-09 | 1,794 | 1,794 | 1,727 | 1,751 | 500 | 1,751 |
| 2022-06-08 | 1,765 | 1,794 | 1,725 | 1,754 | 600 | 1,754 |
| 2022-06-07 | 1,760 | 1,760 | 1,750 | 1,753 | 500 | 1,753 |
| 2022-06-06 | 1,786 | 1,786 | 1,745 | 1,745 | 300 | 1,745 |
| 2022-06-03 | 1,770 | 1,837 | 1,722 | 1,746 | 4,100 | 1,746 |
| 2022-06-02 | 1,750 | 1,750 | 1,750 | 1,750 | 700 | 1,750 |
| 2022-06-01 | 1,733 | 1,760 | 1,733 | 1,750 | 2,000 | 1,750 |
| 2022-05-31 | 1,696 | 1,748 | 1,696 | 1,748 | 2,800 | 1,748 |
| 2022-05-30 | 1,725 | 1,743 | 1,682 | 1,684 | 900 | 1,684 |
| 2022-05-27 | 1,675 | 1,733 | 1,675 | 1,707 | 700 | 1,707 |
| 2022-05-26 | 1,700 | 1,720 | 1,688 | 1,688 | 800 | 1,688 |
| 2022-05-25 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2022-05-24 | 1,658 | 1,698 | 1,651 | 1,692 | 1,700 | 1,692 |
| 2022-05-23 | 1,740 | 1,740 | 1,682 | 1,698 | 500 | 1,698 |
| 2022-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2022-05-19 | 1,698 | 1,698 | 1,671 | 1,671 | 300 | 1,671 |
| 2022-05-18 | 1,750 | 1,750 | 1,701 | 1,708 | 700 | 1,708 |
| 2022-05-17 | 1,715 | 1,715 | 1,693 | 1,693 | 1,000 | 1,693 |
| 2022-05-16 | 1,702 | 1,755 | 1,702 | 1,755 | 400 | 1,755 |
| 2022-05-13 | 1,716 | 1,742 | 1,660 | 1,742 | 2,400 | 1,742 |
| 2022-05-12 | 1,794 | 1,794 | 1,756 | 1,756 | 300 | 1,756 |
| 2022-05-11 | 1,753 | 1,778 | 1,735 | 1,774 | 700 | 1,774 |
| 2022-05-10 | 1,807 | 1,807 | 1,732 | 1,735 | 1,100 | 1,735 |
| 2022-05-09 | 1,701 | 1,731 | 1,701 | 1,731 | 300 | 1,731 |
| 2022-05-06 | 1,706 | 1,737 | 1,706 | 1,724 | 800 | 1,724 |
| 2022-05-02 | 1,728 | 1,728 | 1,691 | 1,706 | 800 | 1,706 |
| 2022-04-28 | 1,700 | 1,740 | 1,688 | 1,688 | 700 | 1,688 |
| 2022-04-27 | 1,660 | 1,774 | 1,660 | 1,712 | 2,000 | 1,712 |
| 2022-04-26 | 1,722 | 1,722 | 1,682 | 1,700 | 300 | 1,700 |
| 2022-04-25 | - | - | - | 1,722 | - | 1,722 |
| 2022-04-22 | - | - | - | 1,722 | - | 1,722 |
| 2022-04-21 | - | - | - | 1,722 | - | 1,722 |
| 2022-04-20 | 1,735 | 1,735 | 1,684 | 1,722 | 400 | 1,722 |
| 2022-04-19 | 1,700 | 1,780 | 1,684 | 1,695 | 1,000 | 1,695 |
| 2022-04-18 | 1,644 | 1,644 | 1,639 | 1,639 | 300 | 1,639 |
| 2022-04-15 | 1,646 | 1,689 | 1,643 | 1,643 | 400 | 1,643 |
| 2022-04-14 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 1,686 |
| 2022-04-13 | 1,724 | 1,724 | 1,684 | 1,684 | 200 | 1,684 |
| 2022-04-12 | 1,798 | 1,798 | 1,700 | 1,724 | 1,500 | 1,724 |
| 2022-04-11 | 1,777 | 1,799 | 1,777 | 1,799 | 300 | 1,799 |
| 2022-04-08 | 1,771 | 1,777 | 1,771 | 1,777 | 200 | 1,777 |
| 2022-04-07 | 1,729 | 1,783 | 1,729 | 1,783 | 800 | 1,783 |
| 2022-04-06 | 1,800 | 1,800 | 1,741 | 1,741 | 400 | 1,741 |
| 2022-04-05 | 1,792 | 1,844 | 1,792 | 1,820 | 7,500 | 1,820 |
| 2022-04-04 | 1,666 | 1,726 | 1,663 | 1,726 | 2,100 | 1,726 |
| 2022-04-01 | 1,644 | 1,699 | 1,644 | 1,667 | 1,200 | 1,667 |
| 2022-03-31 | 1,600 | 1,649 | 1,600 | 1,649 | 1,400 | 1,649 |
| 2022-03-30 | 1,635 | 1,638 | 1,559 | 1,560 | 1,000 | 1,560 |
| 2022-03-29 | 1,631 | 1,650 | 1,631 | 1,638 | 1,000 | 1,638 |
| 2022-03-28 | 1,652 | 1,673 | 1,638 | 1,650 | 1,000 | 1,650 |
| 2022-03-25 | 1,640 | 1,680 | 1,640 | 1,652 | 800 | 1,652 |
| 2022-03-24 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 1,638 |
| 2022-03-23 | 1,626 | 1,630 | 1,626 | 1,630 | 200 | 1,630 |
| 2022-03-22 | 1,610 | 1,627 | 1,558 | 1,566 | 1,400 | 1,566 |
| 2022-03-18 | 1,567 | 1,569 | 1,567 | 1,569 | 300 | 1,569 |
| 2022-03-17 | 1,550 | 1,565 | 1,510 | 1,529 | 1,800 | 1,529 |
| 2022-03-16 | 1,504 | 1,509 | 1,504 | 1,509 | 200 | 1,509 |
| 2022-03-15 | - | - | - | 1,515 | - | 1,515 |
| 2022-03-14 | 1,490 | 1,515 | 1,490 | 1,515 | 200 | 1,515 |
| 2022-03-11 | 1,529 | 1,529 | 1,523 | 1,523 | 300 | 1,523 |
| 2022-03-10 | 1,548 | 1,548 | 1,504 | 1,529 | 500 | 1,529 |
| 2022-03-09 | 1,541 | 1,541 | 1,541 | 1,541 | 300 | 1,541 |
| 2022-03-08 | 1,518 | 1,518 | 1,471 | 1,472 | 500 | 1,472 |
| 2022-03-07 | - | - | - | 1,555 | - | 1,555 |
| 2022-03-04 | 1,626 | 1,626 | 1,540 | 1,555 | 900 | 1,555 |
| 2022-03-03 | 1,595 | 1,595 | 1,595 | 1,595 | 200 | 1,595 |
| 2022-03-02 | 1,557 | 1,566 | 1,496 | 1,555 | 1,600 | 1,555 |
| 2022-03-01 | 1,527 | 1,557 | 1,519 | 1,557 | 2,600 | 1,557 |
| 2022-02-28 | 1,535 | 1,535 | 1,516 | 1,519 | 1,200 | 1,519 |
| 2022-02-25 | 1,485 | 1,485 | 1,454 | 1,454 | 700 | 1,454 |
| 2022-02-24 | 1,472 | 1,472 | 1,458 | 1,458 | 1,100 | 1,458 |
| 2022-02-22 | 1,491 | 1,500 | 1,477 | 1,485 | 800 | 1,485 |
| 2022-02-21 | 1,517 | 1,517 | 1,491 | 1,491 | 1,400 | 1,491 |
| 2022-02-18 | 1,510 | 1,510 | 1,492 | 1,492 | 500 | 1,492 |
| 2022-02-17 | 1,495 | 1,510 | 1,480 | 1,510 | 2,100 | 1,510 |
| 2022-02-16 | 1,511 | 1,520 | 1,471 | 1,495 | 2,900 | 1,495 |
| 2022-02-15 | 1,510 | 1,514 | 1,510 | 1,510 | 1,500 | 1,510 |
| 2022-02-14 | - | - | - | 1,524 | - | 1,524 |
| 2022-02-10 | 1,540 | 1,540 | 1,524 | 1,524 | 500 | 1,524 |
| 2022-02-09 | 1,519 | 1,550 | 1,519 | 1,539 | 1,100 | 1,539 |
| 2022-02-08 | 1,600 | 1,617 | 1,518 | 1,526 | 9,900 | 1,526 |
| 2022-02-07 | 1,640 | 1,640 | 1,481 | 1,577 | 10,200 | 1,577 |
| 2022-02-04 | 1,607 | 1,669 | 1,607 | 1,638 | 1,800 | 1,638 |
| 2022-02-03 | 1,605 | 1,644 | 1,563 | 1,607 | 1,700 | 1,607 |
| 2022-02-02 | 1,587 | 1,587 | 1,565 | 1,565 | 200 | 1,565 |
| 2022-02-01 | 1,570 | 1,580 | 1,540 | 1,540 | 400 | 1,540 |
| 2022-01-31 | 1,520 | 1,546 | 1,502 | 1,546 | 1,300 | 1,546 |
| 2022-01-28 | 1,517 | 1,517 | 1,459 | 1,460 | 2,000 | 1,460 |
| 2022-01-27 | 1,589 | 1,591 | 1,444 | 1,457 | 7,500 | 1,457 |
| 2022-01-26 | 1,531 | 1,549 | 1,531 | 1,549 | 1,000 | 1,549 |
| 2022-01-25 | 1,548 | 1,550 | 1,525 | 1,528 | 3,200 | 1,528 |
| 2022-01-24 | 1,550 | 1,550 | 1,521 | 1,548 | 3,000 | 1,548 |
| 2022-01-21 | 1,580 | 1,580 | 1,503 | 1,561 | 3,400 | 1,561 |
| 2022-01-20 | 1,600 | 1,600 | 1,520 | 1,583 | 1,300 | 1,583 |
| 2022-01-19 | 1,649 | 1,649 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2022-01-18 | 1,600 | 1,662 | 1,600 | 1,653 | 2,100 | 1,653 |
| 2022-01-17 | 1,658 | 1,658 | 1,569 | 1,600 | 3,000 | 1,600 |
| 2022-01-14 | 1,690 | 1,707 | 1,671 | 1,671 | 800 | 1,671 |
| 2022-01-13 | 1,730 | 1,730 | 1,690 | 1,690 | 200 | 1,690 |
| 2022-01-12 | 1,710 | 1,770 | 1,677 | 1,770 | 700 | 1,770 |
| 2022-01-11 | 1,606 | 1,666 | 1,606 | 1,666 | 2,300 | 1,666 |
| 2022-01-07 | 1,641 | 1,641 | 1,605 | 1,636 | 1,900 | 1,636 |
| 2022-01-06 | 1,650 | 1,700 | 1,565 | 1,652 | 6,400 | 1,652 |
| 2022-01-05 | 1,727 | 1,739 | 1,651 | 1,651 | 2,000 | 1,651 |
| 2022-01-04 | 1,740 | 1,770 | 1,705 | 1,705 | 1,300 | 1,705 |
分割・併合履歴 ： なし