6193 バーチャレクス・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 | 1,025 | 1,064 | 1,023 | 1,046 | 16,400 | 1,046 |
| 2022-12-29 | 1,001 | 1,024 | 995 | 1,016 | 9,700 | 1,016 |
| 2022-12-28 | 1,024 | 1,025 | 1,000 | 1,003 | 22,100 | 1,003 |
| 2022-12-27 | 1,027 | 1,040 | 1,022 | 1,034 | 8,700 | 1,034 |
| 2022-12-26 | 1,015 | 1,027 | 1,010 | 1,022 | 15,500 | 1,022 |
| 2022-12-23 | 1,037 | 1,039 | 1,004 | 1,015 | 22,300 | 1,015 |
| 2022-12-22 | 1,051 | 1,068 | 1,040 | 1,041 | 9,500 | 1,041 |
| 2022-12-21 | 1,073 | 1,079 | 1,045 | 1,050 | 24,200 | 1,050 |
| 2022-12-20 | 1,131 | 1,139 | 1,040 | 1,073 | 94,400 | 1,073 |
| 2022-12-19 | 1,150 | 1,153 | 1,130 | 1,131 | 8,700 | 1,131 |
| 2022-12-16 | 1,127 | 1,164 | 1,125 | 1,164 | 13,400 | 1,164 |
| 2022-12-15 | 1,146 | 1,151 | 1,135 | 1,137 | 9,800 | 1,137 |
| 2022-12-14 | 1,163 | 1,164 | 1,146 | 1,146 | 6,700 | 1,146 |
| 2022-12-13 | 1,173 | 1,176 | 1,162 | 1,162 | 3,500 | 1,162 |
| 2022-12-12 | 1,187 | 1,187 | 1,162 | 1,165 | 4,200 | 1,165 |
| 2022-12-09 | 1,170 | 1,184 | 1,163 | 1,184 | 9,400 | 1,184 |
| 2022-12-08 | 1,161 | 1,173 | 1,137 | 1,160 | 14,000 | 1,160 |
| 2022-12-07 | 1,155 | 1,156 | 1,137 | 1,137 | 10,100 | 1,137 |
| 2022-12-06 | 1,151 | 1,173 | 1,149 | 1,162 | 6,600 | 1,162 |
| 2022-12-05 | 1,191 | 1,192 | 1,153 | 1,153 | 13,300 | 1,153 |
| 2022-12-02 | 1,209 | 1,209 | 1,175 | 1,200 | 4,800 | 1,200 |
| 2022-12-01 | 1,242 | 1,242 | 1,169 | 1,191 | 10,900 | 1,191 |
| 2022-11-30 | 1,240 | 1,240 | 1,216 | 1,216 | 3,800 | 1,216 |
| 2022-11-29 | 1,224 | 1,240 | 1,213 | 1,240 | 9,700 | 1,240 |
| 2022-11-28 | 1,261 | 1,265 | 1,237 | 1,250 | 6,700 | 1,250 |
| 2022-11-25 | 1,251 | 1,279 | 1,251 | 1,268 | 13,800 | 1,268 |
| 2022-11-24 | 1,210 | 1,261 | 1,210 | 1,251 | 13,300 | 1,251 |
| 2022-11-22 | 1,223 | 1,223 | 1,206 | 1,209 | 6,300 | 1,209 |
| 2022-11-21 | 1,224 | 1,247 | 1,207 | 1,223 | 10,000 | 1,223 |
| 2022-11-18 | 1,203 | 1,207 | 1,188 | 1,207 | 9,600 | 1,207 |
| 2022-11-17 | 1,199 | 1,201 | 1,185 | 1,200 | 4,500 | 1,200 |
| 2022-11-16 | 1,215 | 1,215 | 1,169 | 1,190 | 18,400 | 1,190 |
| 2022-11-15 | 1,223 | 1,223 | 1,202 | 1,212 | 11,500 | 1,212 |
| 2022-11-14 | 1,158 | 1,237 | 1,158 | 1,231 | 62,200 | 1,231 |
| 2022-11-11 | 1,170 | 1,170 | 1,144 | 1,146 | 13,200 | 1,146 |
| 2022-11-10 | 1,124 | 1,168 | 1,124 | 1,168 | 17,900 | 1,168 |
| 2022-11-09 | 1,122 | 1,133 | 1,121 | 1,132 | 4,300 | 1,132 |
| 2022-11-08 | 1,163 | 1,170 | 1,115 | 1,122 | 26,000 | 1,122 |
| 2022-11-07 | 1,130 | 1,130 | 1,112 | 1,112 | 8,000 | 1,112 |
| 2022-11-04 | 1,135 | 1,136 | 1,123 | 1,127 | 4,000 | 1,127 |
| 2022-11-02 | 1,135 | 1,137 | 1,127 | 1,135 | 5,500 | 1,135 |
| 2022-11-01 | 1,129 | 1,137 | 1,118 | 1,137 | 13,400 | 1,137 |
| 2022-10-31 | 1,139 | 1,140 | 1,117 | 1,117 | 11,600 | 1,117 |
| 2022-10-28 | 1,103 | 1,116 | 1,101 | 1,115 | 3,700 | 1,115 |
| 2022-10-27 | 1,101 | 1,109 | 1,093 | 1,107 | 9,700 | 1,107 |
| 2022-10-26 | 1,114 | 1,116 | 1,099 | 1,100 | 5,100 | 1,100 |
| 2022-10-25 | 1,097 | 1,114 | 1,097 | 1,110 | 5,700 | 1,110 |
| 2022-10-24 | 1,111 | 1,119 | 1,092 | 1,092 | 13,200 | 1,092 |
| 2022-10-21 | 1,119 | 1,119 | 1,107 | 1,107 | 7,900 | 1,107 |
| 2022-10-20 | 1,115 | 1,137 | 1,110 | 1,119 | 21,700 | 1,119 |
| 2022-10-19 | 1,178 | 1,186 | 1,114 | 1,140 | 160,400 | 1,140 |
| 2022-10-18 | 1,080 | 1,094 | 1,063 | 1,088 | 16,800 | 1,088 |
| 2022-10-17 | 1,056 | 1,078 | 1,056 | 1,078 | 3,000 | 1,078 |
| 2022-10-14 | 1,077 | 1,080 | 1,054 | 1,071 | 9,200 | 1,071 |
| 2022-10-13 | 1,072 | 1,072 | 1,050 | 1,060 | 3,200 | 1,060 |
| 2022-10-12 | 1,072 | 1,080 | 1,056 | 1,080 | 11,600 | 1,080 |
| 2022-10-11 | 1,081 | 1,098 | 1,064 | 1,072 | 7,500 | 1,072 |
| 2022-10-07 | 1,103 | 1,111 | 1,089 | 1,099 | 5,700 | 1,099 |
| 2022-10-06 | 1,123 | 1,138 | 1,103 | 1,103 | 12,500 | 1,103 |
| 2022-10-05 | 1,127 | 1,138 | 1,099 | 1,110 | 6,500 | 1,110 |
| 2022-10-04 | 1,126 | 1,134 | 1,109 | 1,127 | 6,400 | 1,127 |
| 2022-10-03 | 1,068 | 1,108 | 1,054 | 1,108 | 7,100 | 1,108 |
| 2022-09-30 | 1,078 | 1,088 | 1,061 | 1,069 | 10,000 | 1,069 |
| 2022-09-29 | 1,030 | 1,098 | 1,030 | 1,096 | 32,900 | 1,096 |
| 2022-09-28 | 1,047 | 1,060 | 1,016 | 1,016 | 12,200 | 1,016 |
| 2022-09-27 | 1,058 | 1,073 | 1,058 | 1,060 | 4,100 | 1,060 |
| 2022-09-26 | 1,085 | 1,085 | 1,040 | 1,050 | 15,500 | 1,050 |
| 2022-09-22 | 1,061 | 1,085 | 1,061 | 1,085 | 6,300 | 1,085 |
| 2022-09-21 | 1,120 | 1,120 | 1,048 | 1,079 | 20,000 | 1,079 |
| 2022-09-20 | 1,132 | 1,148 | 1,114 | 1,122 | 21,400 | 1,122 |
| 2022-09-16 | 1,099 | 1,127 | 1,099 | 1,122 | 6,100 | 1,122 |
| 2022-09-15 | 1,098 | 1,125 | 1,098 | 1,125 | 10,400 | 1,125 |
| 2022-09-14 | 1,097 | 1,119 | 1,097 | 1,099 | 10,000 | 1,099 |
| 2022-09-13 | 1,129 | 1,143 | 1,100 | 1,143 | 33,000 | 1,143 |
| 2022-09-12 | 1,081 | 1,130 | 1,081 | 1,129 | 22,100 | 1,129 |
| 2022-09-09 | 1,073 | 1,080 | 1,065 | 1,079 | 11,100 | 1,079 |
| 2022-09-08 | 1,050 | 1,093 | 1,050 | 1,065 | 31,200 | 1,065 |
| 2022-09-07 | 1,050 | 1,050 | 1,020 | 1,026 | 12,500 | 1,026 |
| 2022-09-06 | 1,045 | 1,060 | 1,034 | 1,053 | 12,100 | 1,053 |
| 2022-09-05 | 1,032 | 1,046 | 1,025 | 1,045 | 11,500 | 1,045 |
| 2022-09-02 | 1,064 | 1,064 | 1,012 | 1,032 | 15,200 | 1,032 |
| 2022-09-01 | 1,078 | 1,078 | 1,032 | 1,034 | 30,500 | 1,034 |
| 2022-08-31 | 1,096 | 1,096 | 1,080 | 1,080 | 7,300 | 1,080 |
| 2022-08-30 | 1,090 | 1,100 | 1,088 | 1,099 | 4,700 | 1,099 |
| 2022-08-29 | 1,095 | 1,107 | 1,078 | 1,079 | 40,600 | 1,079 |
| 2022-08-26 | 1,159 | 1,159 | 1,131 | 1,131 | 13,400 | 1,131 |
| 2022-08-25 | 1,152 | 1,164 | 1,120 | 1,154 | 25,600 | 1,154 |
| 2022-08-24 | 1,130 | 1,145 | 1,116 | 1,145 | 9,000 | 1,145 |
| 2022-08-23 | 1,131 | 1,131 | 1,111 | 1,130 | 13,200 | 1,130 |
| 2022-08-22 | 1,169 | 1,169 | 1,136 | 1,141 | 13,800 | 1,141 |
| 2022-08-19 | 1,133 | 1,169 | 1,133 | 1,169 | 18,000 | 1,169 |
| 2022-08-18 | 1,133 | 1,133 | 1,104 | 1,133 | 16,300 | 1,133 |
| 2022-08-17 | 1,103 | 1,153 | 1,100 | 1,133 | 30,600 | 1,133 |
| 2022-08-16 | 1,092 | 1,114 | 1,076 | 1,103 | 36,700 | 1,103 |
| 2022-08-15 | 1,125 | 1,126 | 1,085 | 1,085 | 35,900 | 1,085 |
| 2022-08-12 | 1,122 | 1,191 | 1,102 | 1,129 | 82,100 | 1,129 |
| 2022-08-10 | 1,113 | 1,113 | 1,065 | 1,065 | 24,500 | 1,065 |
| 2022-08-09 | 1,112 | 1,140 | 1,112 | 1,113 | 8,600 | 1,113 |
| 2022-08-08 | 1,120 | 1,127 | 1,112 | 1,120 | 10,300 | 1,120 |
| 2022-08-05 | 1,157 | 1,157 | 1,131 | 1,131 | 7,000 | 1,131 |
| 2022-08-04 | 1,140 | 1,160 | 1,134 | 1,159 | 6,000 | 1,159 |
| 2022-08-03 | 1,133 | 1,147 | 1,131 | 1,136 | 8,200 | 1,136 |
| 2022-08-02 | 1,136 | 1,146 | 1,125 | 1,134 | 7,500 | 1,134 |
| 2022-08-01 | 1,102 | 1,131 | 1,100 | 1,125 | 7,800 | 1,125 |
| 2022-07-29 | 1,091 | 1,119 | 1,091 | 1,100 | 9,800 | 1,100 |
| 2022-07-28 | 1,112 | 1,114 | 1,082 | 1,100 | 12,800 | 1,100 |
| 2022-07-27 | 1,115 | 1,122 | 1,086 | 1,098 | 16,600 | 1,098 |
| 2022-07-26 | 1,100 | 1,114 | 1,070 | 1,110 | 9,500 | 1,110 |
| 2022-07-25 | 1,092 | 1,101 | 1,072 | 1,100 | 14,000 | 1,100 |
| 2022-07-22 | 1,134 | 1,148 | 1,078 | 1,100 | 24,700 | 1,100 |
| 2022-07-21 | 1,087 | 1,136 | 1,087 | 1,128 | 14,700 | 1,128 |
| 2022-07-20 | 1,064 | 1,099 | 1,056 | 1,087 | 18,800 | 1,087 |
| 2022-07-19 | 1,068 | 1,068 | 1,023 | 1,040 | 32,000 | 1,040 |
| 2022-07-15 | 1,086 | 1,090 | 1,040 | 1,053 | 38,400 | 1,053 |
| 2022-07-14 | 1,107 | 1,107 | 1,084 | 1,089 | 8,700 | 1,089 |
| 2022-07-13 | 1,132 | 1,132 | 1,093 | 1,110 | 12,900 | 1,110 |
| 2022-07-12 | 1,170 | 1,170 | 1,125 | 1,126 | 17,000 | 1,126 |
| 2022-07-11 | 1,147 | 1,172 | 1,135 | 1,168 | 30,100 | 1,168 |
| 2022-07-08 | 1,137 | 1,159 | 1,117 | 1,133 | 26,200 | 1,133 |
| 2022-07-07 | 1,156 | 1,156 | 1,113 | 1,137 | 21,000 | 1,137 |
| 2022-07-06 | 1,129 | 1,147 | 1,117 | 1,147 | 22,800 | 1,147 |
| 2022-07-05 | 1,125 | 1,160 | 1,118 | 1,139 | 36,700 | 1,139 |
| 2022-07-04 | 1,137 | 1,152 | 1,103 | 1,115 | 38,200 | 1,115 |
| 2022-07-01 | 1,185 | 1,194 | 1,131 | 1,131 | 53,400 | 1,131 |
| 2022-06-30 | 1,279 | 1,279 | 1,160 | 1,199 | 136,600 | 1,199 |
| 2022-06-29 | 1,175 | 1,282 | 1,155 | 1,249 | 147,100 | 1,249 |
| 2022-06-28 | 1,100 | 1,270 | 1,100 | 1,205 | 446,700 | 1,205 |
| 2022-06-27 | 1,051 | 1,055 | 1,030 | 1,036 | 14,700 | 1,036 |
| 2022-06-24 | 1,006 | 1,035 | 972 | 1,035 | 35,700 | 1,035 |
| 2022-06-23 | 1,000 | 1,027 | 999 | 1,004 | 10,300 | 1,004 |
| 2022-06-22 | 1,034 | 1,034 | 993 | 996 | 15,900 | 996 |
| 2022-06-21 | 979 | 1,033 | 979 | 1,028 | 15,500 | 1,028 |
| 2022-06-20 | 996 | 1,016 | 960 | 981 | 22,600 | 981 |
| 2022-06-17 | 1,018 | 1,041 | 985 | 996 | 30,900 | 996 |
| 2022-06-16 | 1,089 | 1,089 | 1,035 | 1,048 | 20,700 | 1,048 |
| 2022-06-15 | 1,070 | 1,079 | 1,037 | 1,037 | 14,500 | 1,037 |
| 2022-06-14 | 1,030 | 1,075 | 1,028 | 1,070 | 27,900 | 1,070 |
| 2022-06-13 | 1,100 | 1,100 | 1,050 | 1,069 | 39,700 | 1,069 |
| 2022-06-10 | 1,128 | 1,131 | 1,109 | 1,123 | 18,600 | 1,123 |
| 2022-06-09 | 1,123 | 1,155 | 1,108 | 1,148 | 37,300 | 1,148 |
| 2022-06-08 | 1,165 | 1,180 | 1,124 | 1,125 | 35,500 | 1,125 |
| 2022-06-07 | 1,137 | 1,168 | 1,123 | 1,158 | 37,900 | 1,158 |
| 2022-06-06 | 1,098 | 1,150 | 1,086 | 1,121 | 51,600 | 1,121 |
| 2022-06-03 | 1,067 | 1,067 | 1,040 | 1,060 | 10,700 | 1,060 |
| 2022-06-02 | 1,067 | 1,070 | 1,033 | 1,054 | 19,900 | 1,054 |
| 2022-06-01 | 1,072 | 1,079 | 1,056 | 1,063 | 10,100 | 1,063 |
| 2022-05-31 | 1,093 | 1,096 | 1,050 | 1,096 | 23,800 | 1,096 |
| 2022-05-30 | 1,049 | 1,093 | 1,042 | 1,093 | 28,800 | 1,093 |
| 2022-05-27 | 1,065 | 1,068 | 1,017 | 1,034 | 37,000 | 1,034 |
| 2022-05-26 | 1,082 | 1,082 | 1,040 | 1,046 | 30,100 | 1,046 |
| 2022-05-25 | 1,080 | 1,083 | 1,045 | 1,059 | 34,300 | 1,059 |
| 2022-05-24 | 1,125 | 1,134 | 1,082 | 1,082 | 81,800 | 1,082 |
| 2022-05-23 | 1,062 | 1,134 | 1,062 | 1,127 | 126,900 | 1,127 |
| 2022-05-20 | 1,005 | 1,051 | 989 | 1,046 | 43,700 | 1,046 |
| 2022-05-19 | 978 | 1,017 | 970 | 1,005 | 25,200 | 1,005 |
| 2022-05-18 | 953 | 1,008 | 949 | 995 | 42,100 | 995 |
| 2022-05-17 | 956 | 962 | 930 | 938 | 27,500 | 938 |
| 2022-05-16 | 959 | 986 | 951 | 971 | 31,700 | 971 |
| 2022-05-13 | 911 | 971 | 911 | 959 | 66,900 | 959 |
| 2022-05-12 | 927 | 927 | 872 | 902 | 95,100 | 902 |
| 2022-05-11 | 960 | 979 | 900 | 931 | 177,800 | 931 |
| 2022-05-10 | 1,020 | 1,050 | 971 | 1,036 | 194,900 | 1,036 |
| 2022-05-09 | 1,012 | 1,080 | 989 | 1,050 | 155,000 | 1,050 |
| 2022-05-06 | 957 | 1,006 | 937 | 986 | 60,400 | 986 |
| 2022-05-02 | 916 | 972 | 916 | 957 | 31,500 | 957 |
| 2022-04-28 | 935 | 942 | 910 | 917 | 29,000 | 917 |
| 2022-04-27 | 942 | 957 | 916 | 950 | 36,000 | 950 |
| 2022-04-26 | 940 | 971 | 937 | 971 | 11,800 | 971 |
| 2022-04-25 | 921 | 947 | 918 | 929 | 34,700 | 929 |
| 2022-04-22 | 947 | 958 | 921 | 950 | 38,900 | 950 |
| 2022-04-21 | 960 | 981 | 947 | 956 | 25,100 | 956 |
| 2022-04-20 | 999 | 999 | 961 | 962 | 31,100 | 962 |
| 2022-04-19 | 1,006 | 1,015 | 983 | 986 | 22,400 | 986 |
| 2022-04-18 | 993 | 1,006 | 976 | 1,003 | 24,500 | 1,003 |
| 2022-04-15 | 1,004 | 1,006 | 982 | 1,001 | 21,800 | 1,001 |
| 2022-04-14 | 1,039 | 1,046 | 1,002 | 1,004 | 25,100 | 1,004 |
| 2022-04-13 | 1,005 | 1,045 | 1,005 | 1,041 | 26,400 | 1,041 |
| 2022-04-12 | 978 | 1,020 | 978 | 1,006 | 37,700 | 1,006 |
| 2022-04-11 | 1,023 | 1,023 | 960 | 979 | 56,000 | 979 |
| 2022-04-08 | 1,035 | 1,038 | 1,002 | 1,023 | 34,700 | 1,023 |
| 2022-04-07 | 1,068 | 1,078 | 1,013 | 1,014 | 68,600 | 1,014 |
| 2022-04-06 | 1,138 | 1,138 | 1,089 | 1,090 | 79,000 | 1,090 |
| 2022-04-05 | 1,158 | 1,184 | 1,140 | 1,176 | 48,300 | 1,176 |
| 2022-04-04 | 1,135 | 1,158 | 1,117 | 1,140 | 45,400 | 1,140 |
| 2022-04-01 | 1,133 | 1,138 | 1,104 | 1,135 | 58,600 | 1,135 |
| 2022-03-31 | 1,158 | 1,168 | 1,137 | 1,145 | 36,300 | 1,145 |
| 2022-03-30 | 1,155 | 1,175 | 1,136 | 1,170 | 36,800 | 1,170 |
| 2022-03-29 | 1,117 | 1,147 | 1,113 | 1,135 | 34,500 | 1,135 |
| 2022-03-28 | 1,182 | 1,182 | 1,112 | 1,112 | 35,700 | 1,112 |
| 2022-03-25 | 1,193 | 1,200 | 1,151 | 1,180 | 35,100 | 1,180 |
| 2022-03-24 | 1,135 | 1,189 | 1,134 | 1,183 | 44,700 | 1,183 |
| 2022-03-23 | 1,132 | 1,189 | 1,132 | 1,147 | 67,900 | 1,147 |
| 2022-03-22 | 1,155 | 1,155 | 1,098 | 1,131 | 61,600 | 1,131 |
| 2022-03-18 | 1,139 | 1,172 | 1,125 | 1,151 | 55,900 | 1,151 |
| 2022-03-17 | 1,080 | 1,145 | 1,077 | 1,113 | 66,400 | 1,113 |
| 2022-03-16 | 1,054 | 1,068 | 1,016 | 1,033 | 46,300 | 1,033 |
| 2022-03-15 | 1,001 | 1,034 | 995 | 1,024 | 30,200 | 1,024 |
| 2022-03-14 | 1,020 | 1,040 | 1,007 | 1,010 | 53,700 | 1,010 |
| 2022-03-11 | 996 | 1,012 | 975 | 1,005 | 33,600 | 1,005 |
| 2022-03-10 | 1,024 | 1,032 | 991 | 1,012 | 39,500 | 1,012 |
| 2022-03-09 | 996 | 1,005 | 970 | 974 | 38,900 | 974 |
| 2022-03-08 | 986 | 1,034 | 977 | 982 | 44,700 | 982 |
| 2022-03-07 | 1,008 | 1,030 | 986 | 1,006 | 57,100 | 1,006 |
| 2022-03-04 | 1,056 | 1,076 | 1,029 | 1,051 | 54,800 | 1,051 |
| 2022-03-03 | 1,153 | 1,191 | 1,084 | 1,086 | 56,800 | 1,086 |
| 2022-03-02 | 1,105 | 1,138 | 1,094 | 1,123 | 74,600 | 1,123 |
| 2022-03-01 | 1,070 | 1,147 | 1,070 | 1,135 | 82,900 | 1,135 |
| 2022-02-28 | 1,005 | 1,086 | 990 | 1,069 | 112,200 | 1,069 |
| 2022-02-25 | - | - | - | 933 | - | 933 |
| 2022-02-24 | 954 | 963 | 912 | 933 | 107,400 | 933 |
| 2022-02-22 | 979 | 1,006 | 960 | 967 | 65,600 | 967 |
| 2022-02-21 | 1,020 | 1,026 | 988 | 1,001 | 57,300 | 1,001 |
| 2022-02-18 | 1,014 | 1,061 | 1,003 | 1,042 | 68,100 | 1,042 |
| 2022-02-17 | 1,089 | 1,097 | 1,038 | 1,044 | 50,200 | 1,044 |
| 2022-02-16 | 1,107 | 1,124 | 1,076 | 1,091 | 46,100 | 1,091 |
| 2022-02-15 | 1,064 | 1,104 | 1,044 | 1,080 | 61,100 | 1,080 |
| 2022-02-14 | 1,050 | 1,094 | 1,026 | 1,064 | 114,600 | 1,064 |
| 2022-02-10 | 1,220 | 1,220 | 1,091 | 1,099 | 284,100 | 1,099 |
| 2022-02-09 | 1,107 | 1,152 | 1,075 | 1,100 | 130,600 | 1,100 |
| 2022-02-08 | 1,120 | 1,124 | 1,070 | 1,085 | 107,000 | 1,085 |
| 2022-02-07 | 1,147 | 1,164 | 1,095 | 1,111 | 62,600 | 1,111 |
| 2022-02-04 | 1,156 | 1,164 | 1,115 | 1,133 | 95,500 | 1,133 |
| 2022-02-03 | 1,291 | 1,306 | 1,145 | 1,173 | 227,200 | 1,173 |
| 2022-02-02 | 1,298 | 1,335 | 1,269 | 1,320 | 99,400 | 1,320 |
| 2022-02-01 | 1,240 | 1,327 | 1,224 | 1,259 | 160,900 | 1,259 |
| 2022-01-31 | 1,175 | 1,246 | 1,171 | 1,213 | 115,900 | 1,213 |
| 2022-01-28 | 1,203 | 1,237 | 1,148 | 1,167 | 122,700 | 1,167 |
| 2022-01-27 | 1,250 | 1,269 | 1,171 | 1,192 | 221,200 | 1,192 |
| 2022-01-26 | 1,271 | 1,306 | 1,207 | 1,257 | 160,100 | 1,257 |
| 2022-01-25 | 1,310 | 1,367 | 1,260 | 1,288 | 219,400 | 1,288 |
| 2022-01-24 | 1,242 | 1,393 | 1,188 | 1,317 | 361,600 | 1,317 |
| 2022-01-21 | 1,220 | 1,264 | 1,138 | 1,242 | 273,500 | 1,242 |
| 2022-01-20 | 1,323 | 1,353 | 1,152 | 1,244 | 713,500 | 1,244 |
| 2022-01-19 | 1,367 | 1,367 | 1,367 | 1,367 | 21,300 | 1,367 |
| 2022-01-18 | 1,052 | 1,100 | 1,038 | 1,067 | 55,300 | 1,067 |
| 2022-01-17 | 1,066 | 1,084 | 1,046 | 1,047 | 57,600 | 1,047 |
| 2022-01-14 | 1,055 | 1,085 | 1,040 | 1,056 | 99,600 | 1,056 |
| 2022-01-13 | 1,130 | 1,135 | 1,073 | 1,074 | 115,000 | 1,074 |
| 2022-01-12 | 1,129 | 1,190 | 1,129 | 1,141 | 99,200 | 1,141 |
| 2022-01-11 | 1,148 | 1,156 | 1,103 | 1,106 | 96,600 | 1,106 |
| 2022-01-07 | 1,144 | 1,166 | 1,087 | 1,147 | 176,300 | 1,147 |
| 2022-01-06 | 1,134 | 1,172 | 1,093 | 1,128 | 177,100 | 1,128 |
| 2022-01-05 | 1,367 | 1,378 | 1,130 | 1,157 | 433,000 | 1,157 |
| 2022-01-04 | 1,321 | 1,401 | 1,306 | 1,380 | 189,100 | 1,380 |
分割・併合履歴 ： なし
