6249 (株)ゲームカード・ジョイコホールディングス 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 | 2,397 | 2,435 | 2,305 | 2,352 | 465,800 | 2,352 |
| 2022-12-29 | 2,209 | 2,380 | 2,190 | 2,377 | 340,700 | 2,377 |
| 2022-12-28 | 2,188 | 2,287 | 2,130 | 2,216 | 400,800 | 2,216 |
| 2022-12-27 | 2,095 | 2,245 | 2,054 | 2,200 | 449,000 | 2,200 |
| 2022-12-26 | 1,973 | 2,063 | 1,945 | 2,048 | 232,300 | 2,048 |
| 2022-12-23 | 2,014 | 2,049 | 1,929 | 1,935 | 177,200 | 1,935 |
| 2022-12-22 | 2,009 | 2,070 | 1,982 | 2,028 | 187,400 | 2,028 |
| 2022-12-21 | 1,910 | 2,014 | 1,883 | 1,992 | 213,500 | 1,992 |
| 2022-12-20 | 1,952 | 2,014 | 1,843 | 1,923 | 409,200 | 1,923 |
| 2022-12-19 | 2,050 | 2,211 | 1,972 | 2,000 | 499,300 | 2,000 |
| 2022-12-16 | 1,960 | 2,034 | 1,929 | 2,024 | 389,200 | 2,024 |
| 2022-12-15 | 1,877 | 2,034 | 1,834 | 1,960 | 547,200 | 1,960 |
| 2022-12-14 | 1,830 | 1,870 | 1,753 | 1,820 | 326,500 | 1,820 |
| 2022-12-13 | 1,785 | 1,806 | 1,725 | 1,797 | 149,100 | 1,797 |
| 2022-12-12 | 1,620 | 1,789 | 1,620 | 1,774 | 270,400 | 1,774 |
| 2022-12-09 | 1,630 | 1,659 | 1,621 | 1,629 | 41,200 | 1,629 |
| 2022-12-08 | 1,650 | 1,660 | 1,618 | 1,635 | 58,900 | 1,635 |
| 2022-12-07 | 1,685 | 1,686 | 1,631 | 1,679 | 91,100 | 1,679 |
| 2022-12-06 | 1,660 | 1,699 | 1,616 | 1,692 | 203,600 | 1,692 |
| 2022-12-05 | 1,535 | 1,617 | 1,528 | 1,585 | 75,000 | 1,585 |
| 2022-12-02 | 1,550 | 1,554 | 1,515 | 1,520 | 23,100 | 1,520 |
| 2022-12-01 | 1,594 | 1,634 | 1,541 | 1,550 | 79,500 | 1,550 |
| 2022-11-30 | 1,545 | 1,560 | 1,510 | 1,554 | 35,400 | 1,554 |
| 2022-11-29 | 1,565 | 1,598 | 1,510 | 1,542 | 74,300 | 1,542 |
| 2022-11-28 | 1,600 | 1,626 | 1,551 | 1,571 | 101,200 | 1,571 |
| 2022-11-25 | 1,555 | 1,590 | 1,529 | 1,572 | 96,500 | 1,572 |
| 2022-11-24 | 1,543 | 1,559 | 1,486 | 1,528 | 75,400 | 1,528 |
| 2022-11-22 | 1,501 | 1,605 | 1,476 | 1,560 | 217,400 | 1,560 |
| 2022-11-21 | 1,397 | 1,480 | 1,396 | 1,471 | 64,600 | 1,471 |
| 2022-11-18 | 1,370 | 1,434 | 1,369 | 1,406 | 46,600 | 1,406 |
| 2022-11-17 | 1,363 | 1,376 | 1,353 | 1,370 | 16,600 | 1,370 |
| 2022-11-16 | 1,348 | 1,380 | 1,341 | 1,372 | 15,000 | 1,372 |
| 2022-11-15 | 1,412 | 1,412 | 1,333 | 1,356 | 27,600 | 1,356 |
| 2022-11-14 | 1,396 | 1,419 | 1,375 | 1,419 | 11,800 | 1,419 |
| 2022-11-11 | 1,417 | 1,458 | 1,321 | 1,420 | 67,700 | 1,420 |
| 2022-11-10 | 1,425 | 1,440 | 1,400 | 1,425 | 32,100 | 1,425 |
| 2022-11-09 | 1,398 | 1,450 | 1,381 | 1,439 | 31,200 | 1,439 |
| 2022-11-08 | 1,403 | 1,430 | 1,306 | 1,413 | 38,200 | 1,413 |
| 2022-11-07 | 1,433 | 1,437 | 1,302 | 1,386 | 55,000 | 1,386 |
| 2022-11-04 | 1,480 | 1,499 | 1,374 | 1,425 | 50,000 | 1,425 |
| 2022-11-02 | 1,470 | 1,539 | 1,423 | 1,487 | 86,500 | 1,487 |
| 2022-11-01 | 1,385 | 1,472 | 1,378 | 1,472 | 69,300 | 1,472 |
| 2022-10-31 | 1,340 | 1,380 | 1,340 | 1,380 | 54,000 | 1,380 |
| 2022-10-28 | 1,310 | 1,331 | 1,305 | 1,325 | 27,400 | 1,325 |
| 2022-10-27 | 1,279 | 1,329 | 1,272 | 1,311 | 49,100 | 1,311 |
| 2022-10-26 | 1,261 | 1,282 | 1,253 | 1,282 | 34,800 | 1,282 |
| 2022-10-25 | 1,264 | 1,266 | 1,250 | 1,264 | 27,700 | 1,264 |
| 2022-10-24 | 1,260 | 1,275 | 1,238 | 1,249 | 62,000 | 1,249 |
| 2022-10-21 | 1,188 | 1,220 | 1,179 | 1,219 | 26,600 | 1,219 |
| 2022-10-20 | 1,159 | 1,188 | 1,150 | 1,188 | 13,500 | 1,188 |
| 2022-10-19 | 1,147 | 1,163 | 1,139 | 1,159 | 8,800 | 1,159 |
| 2022-10-18 | 1,142 | 1,147 | 1,127 | 1,147 | 8,600 | 1,147 |
| 2022-10-17 | 1,125 | 1,137 | 1,125 | 1,132 | 3,400 | 1,132 |
| 2022-10-14 | 1,128 | 1,135 | 1,122 | 1,124 | 5,900 | 1,124 |
| 2022-10-13 | 1,126 | 1,136 | 1,116 | 1,128 | 9,000 | 1,128 |
| 2022-10-12 | 1,095 | 1,132 | 1,095 | 1,126 | 4,200 | 1,126 |
| 2022-10-11 | 1,113 | 1,113 | 1,095 | 1,095 | 4,700 | 1,095 |
| 2022-10-07 | 1,107 | 1,114 | 1,101 | 1,114 | 2,300 | 1,114 |
| 2022-10-06 | 1,088 | 1,114 | 1,086 | 1,107 | 4,700 | 1,107 |
| 2022-10-05 | 1,092 | 1,100 | 1,074 | 1,100 | 4,700 | 1,100 |
| 2022-10-04 | 1,061 | 1,144 | 1,061 | 1,072 | 15,000 | 1,072 |
| 2022-10-03 | 1,077 | 1,087 | 1,058 | 1,060 | 8,000 | 1,060 |
| 2022-09-30 | 1,076 | 1,090 | 1,075 | 1,088 | 5,200 | 1,088 |
| 2022-09-29 | 1,072 | 1,090 | 1,072 | 1,077 | 9,800 | 1,077 |
| 2022-09-28 | 1,111 | 1,121 | 1,050 | 1,071 | 17,400 | 1,071 |
| 2022-09-27 | 1,152 | 1,152 | 1,111 | 1,121 | 8,400 | 1,121 |
| 2022-09-26 | 1,165 | 1,165 | 1,150 | 1,151 | 4,200 | 1,151 |
| 2022-09-22 | 1,151 | 1,168 | 1,151 | 1,168 | 10,200 | 1,168 |
| 2022-09-21 | 1,161 | 1,161 | 1,150 | 1,156 | 8,700 | 1,156 |
| 2022-09-20 | 1,186 | 1,195 | 1,150 | 1,164 | 13,000 | 1,164 |
| 2022-09-16 | 1,185 | 1,189 | 1,150 | 1,189 | 17,400 | 1,189 |
| 2022-09-15 | 1,143 | 1,195 | 1,139 | 1,189 | 30,300 | 1,189 |
| 2022-09-14 | 1,117 | 1,140 | 1,115 | 1,140 | 28,000 | 1,140 |
| 2022-09-13 | 1,108 | 1,116 | 1,103 | 1,113 | 12,600 | 1,113 |
| 2022-09-12 | 1,099 | 1,125 | 1,098 | 1,104 | 27,800 | 1,104 |
| 2022-09-09 | 1,065 | 1,080 | 1,065 | 1,080 | 12,400 | 1,080 |
| 2022-09-08 | 1,057 | 1,067 | 1,053 | 1,065 | 10,200 | 1,065 |
| 2022-09-07 | 1,045 | 1,059 | 1,042 | 1,050 | 7,200 | 1,050 |
| 2022-09-06 | 1,046 | 1,046 | 1,039 | 1,044 | 3,100 | 1,044 |
| 2022-09-05 | 1,060 | 1,060 | 1,030 | 1,043 | 7,500 | 1,043 |
| 2022-09-02 | 1,034 | 1,034 | 1,024 | 1,034 | 3,100 | 1,034 |
| 2022-09-01 | 1,024 | 1,050 | 1,024 | 1,034 | 5,700 | 1,034 |
| 2022-08-31 | 1,025 | 1,026 | 1,024 | 1,024 | 800 | 1,024 |
| 2022-08-30 | 1,025 | 1,027 | 1,024 | 1,025 | 2,700 | 1,025 |
| 2022-08-29 | 1,025 | 1,027 | 1,023 | 1,026 | 2,600 | 1,026 |
| 2022-08-26 | 1,024 | 1,026 | 1,023 | 1,026 | 4,100 | 1,026 |
| 2022-08-25 | 1,020 | 1,024 | 1,018 | 1,024 | 1,600 | 1,024 |
| 2022-08-24 | 1,020 | 1,021 | 1,017 | 1,020 | 2,600 | 1,020 |
| 2022-08-23 | 1,018 | 1,018 | 1,015 | 1,017 | 1,400 | 1,017 |
| 2022-08-22 | 1,015 | 1,018 | 1,014 | 1,016 | 3,800 | 1,016 |
| 2022-08-19 | 1,013 | 1,017 | 1,013 | 1,014 | 1,500 | 1,014 |
| 2022-08-18 | 1,012 | 1,013 | 1,011 | 1,013 | 1,800 | 1,013 |
| 2022-08-17 | 1,012 | 1,015 | 1,011 | 1,012 | 4,500 | 1,012 |
| 2022-08-16 | 1,011 | 1,012 | 1,008 | 1,012 | 2,800 | 1,012 |
| 2022-08-15 | 1,010 | 1,011 | 1,007 | 1,009 | 4,800 | 1,009 |
| 2022-08-12 | 1,007 | 1,010 | 1,006 | 1,009 | 4,000 | 1,009 |
| 2022-08-10 | 1,011 | 1,011 | 1,007 | 1,009 | 2,500 | 1,009 |
| 2022-08-09 | 1,009 | 1,011 | 1,007 | 1,011 | 1,800 | 1,011 |
| 2022-08-08 | 1,009 | 1,011 | 1,008 | 1,009 | 2,100 | 1,009 |
| 2022-08-05 | 1,007 | 1,010 | 1,007 | 1,008 | 1,300 | 1,008 |
| 2022-08-04 | 1,008 | 1,010 | 1,007 | 1,009 | 1,000 | 1,009 |
| 2022-08-03 | 1,009 | 1,010 | 1,008 | 1,010 | 1,800 | 1,010 |
| 2022-08-02 | 1,009 | 1,010 | 1,008 | 1,009 | 800 | 1,009 |
| 2022-08-01 | 1,010 | 1,012 | 1,007 | 1,012 | 2,700 | 1,012 |
| 2022-07-29 | 1,007 | 1,010 | 1,005 | 1,006 | 3,800 | 1,006 |
| 2022-07-28 | 1,009 | 1,009 | 1,006 | 1,007 | 3,800 | 1,007 |
| 2022-07-27 | 1,010 | 1,011 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2022-07-26 | 1,009 | 1,013 | 1,009 | 1,010 | 4,900 | 1,010 |
| 2022-07-25 | 1,012 | 1,012 | 1,010 | 1,012 | 2,100 | 1,012 |
| 2022-07-22 | 1,006 | 1,009 | 1,005 | 1,009 | 2,800 | 1,009 |
| 2022-07-21 | 1,008 | 1,010 | 1,004 | 1,007 | 8,100 | 1,007 |
| 2022-07-20 | 1,007 | 1,010 | 1,006 | 1,008 | 3,900 | 1,008 |
| 2022-07-19 | 1,010 | 1,010 | 1,006 | 1,007 | 4,100 | 1,007 |
| 2022-07-15 | 1,012 | 1,013 | 1,009 | 1,009 | 2,500 | 1,009 |
| 2022-07-14 | 1,010 | 1,012 | 1,009 | 1,012 | 1,500 | 1,012 |
| 2022-07-13 | 1,009 | 1,012 | 1,009 | 1,010 | 2,000 | 1,010 |
| 2022-07-12 | 1,012 | 1,012 | 1,008 | 1,011 | 1,700 | 1,011 |
| 2022-07-11 | 1,013 | 1,014 | 1,010 | 1,013 | 2,100 | 1,013 |
| 2022-07-08 | 1,005 | 1,010 | 1,005 | 1,009 | 1,600 | 1,009 |
| 2022-07-07 | 1,009 | 1,011 | 1,004 | 1,004 | 2,400 | 1,004 |
| 2022-07-06 | 1,014 | 1,015 | 1,005 | 1,009 | 15,500 | 1,009 |
| 2022-07-05 | 1,010 | 1,014 | 1,010 | 1,014 | 1,400 | 1,014 |
| 2022-07-04 | 1,010 | 1,014 | 1,008 | 1,011 | 3,000 | 1,011 |
| 2022-07-01 | 1,010 | 1,017 | 1,004 | 1,017 | 2,600 | 1,017 |
| 2022-06-30 | 1,004 | 1,012 | 1,000 | 1,012 | 11,000 | 1,012 |
| 2022-06-29 | 1,000 | 1,005 | 997 | 1,000 | 7,200 | 1,000 |
| 2022-06-28 | 999 | 1,003 | 999 | 1,000 | 4,900 | 1,000 |
| 2022-06-27 | 1,000 | 1,002 | 996 | 999 | 11,000 | 999 |
| 2022-06-24 | 1,000 | 1,003 | 998 | 999 | 9,600 | 999 |
| 2022-06-23 | 1,005 | 1,005 | 999 | 1,000 | 5,100 | 1,000 |
| 2022-06-22 | 1,005 | 1,005 | 1,002 | 1,003 | 700 | 1,003 |
| 2022-06-21 | 1,002 | 1,005 | 1,002 | 1,003 | 1,200 | 1,003 |
| 2022-06-20 | 1,003 | 1,003 | 1,002 | 1,002 | 2,200 | 1,002 |
| 2022-06-17 | 1,002 | 1,004 | 1,002 | 1,003 | 2,400 | 1,003 |
| 2022-06-16 | 1,010 | 1,010 | 1,005 | 1,005 | 2,600 | 1,005 |
| 2022-06-15 | 1,004 | 1,011 | 1,003 | 1,011 | 4,000 | 1,011 |
| 2022-06-14 | 1,005 | 1,009 | 1,004 | 1,004 | 3,300 | 1,004 |
| 2022-06-13 | 1,007 | 1,008 | 1,005 | 1,006 | 1,600 | 1,006 |
| 2022-06-10 | 1,006 | 1,010 | 1,005 | 1,007 | 1,200 | 1,007 |
| 2022-06-09 | 1,012 | 1,012 | 1,003 | 1,006 | 6,900 | 1,006 |
| 2022-06-08 | 1,003 | 1,006 | 1,003 | 1,005 | 2,500 | 1,005 |
| 2022-06-07 | 1,004 | 1,007 | 1,003 | 1,004 | 8,100 | 1,004 |
| 2022-06-06 | 1,001 | 1,005 | 1,000 | 1,003 | 14,100 | 1,003 |
| 2022-06-03 | 1,009 | 1,009 | 1,003 | 1,008 | 1,900 | 1,008 |
| 2022-06-02 | 1,008 | 1,009 | 1,007 | 1,009 | 2,000 | 1,009 |
| 2022-06-01 | 1,005 | 1,010 | 1,005 | 1,007 | 2,300 | 1,007 |
| 2022-05-31 | 1,008 | 1,008 | 1,006 | 1,006 | 1,200 | 1,006 |
| 2022-05-30 | 1,009 | 1,009 | 1,003 | 1,008 | 3,500 | 1,008 |
| 2022-05-27 | 1,002 | 1,012 | 1,000 | 1,012 | 5,000 | 1,012 |
| 2022-05-26 | 1,000 | 1,005 | 1,000 | 1,002 | 5,100 | 1,002 |
| 2022-05-25 | 1,000 | 1,001 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2022-05-24 | 1,004 | 1,008 | 1,000 | 1,006 | 2,600 | 1,006 |
| 2022-05-23 | 1,002 | 1,010 | 1,001 | 1,010 | 4,600 | 1,010 |
| 2022-05-20 | 1,000 | 1,003 | 998 | 1,001 | 5,000 | 1,001 |
| 2022-05-19 | 999 | 1,002 | 999 | 1,000 | 2,900 | 1,000 |
| 2022-05-18 | 1,001 | 1,003 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2022-05-17 | 1,001 | 1,002 | 999 | 1,000 | 5,400 | 1,000 |
| 2022-05-16 | 1,003 | 1,005 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2022-05-13 | 1,000 | 1,009 | 1,000 | 1,002 | 3,200 | 1,002 |
| 2022-05-12 | 1,002 | 1,006 | 1,000 | 1,006 | 3,900 | 1,006 |
| 2022-05-11 | 1,016 | 1,016 | 1,001 | 1,002 | 2,200 | 1,002 |
| 2022-05-10 | 1,003 | 1,010 | 1,001 | 1,008 | 5,400 | 1,008 |
| 2022-05-09 | 1,008 | 1,009 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2022-05-06 | 1,010 | 1,015 | 1,008 | 1,008 | 1,800 | 1,008 |
| 2022-05-02 | 1,005 | 1,014 | 1,001 | 1,010 | 1,700 | 1,010 |
| 2022-04-28 | 1,000 | 1,010 | 1,000 | 1,005 | 1,500 | 1,005 |
| 2022-04-27 | 1,001 | 1,009 | 999 | 1,001 | 5,300 | 1,001 |
| 2022-04-26 | 1,002 | 1,005 | 1,002 | 1,002 | 2,400 | 1,002 |
| 2022-04-25 | 1,006 | 1,006 | 1,002 | 1,002 | 3,800 | 1,002 |
| 2022-04-22 | 1,012 | 1,012 | 1,008 | 1,008 | 4,800 | 1,008 |
| 2022-04-21 | 1,012 | 1,017 | 1,012 | 1,013 | 2,800 | 1,013 |
| 2022-04-20 | 1,011 | 1,014 | 1,010 | 1,012 | 2,300 | 1,012 |
| 2022-04-19 | 1,010 | 1,019 | 1,010 | 1,011 | 1,500 | 1,011 |
| 2022-04-18 | 1,016 | 1,020 | 1,011 | 1,015 | 1,900 | 1,015 |
| 2022-04-15 | 1,015 | 1,018 | 1,013 | 1,016 | 1,400 | 1,016 |
| 2022-04-14 | 1,017 | 1,017 | 1,015 | 1,015 | 2,100 | 1,015 |
| 2022-04-13 | 1,017 | 1,020 | 1,016 | 1,017 | 1,500 | 1,017 |
| 2022-04-12 | 1,019 | 1,025 | 1,018 | 1,018 | 1,400 | 1,018 |
| 2022-04-11 | 1,020 | 1,024 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2022-04-08 | 1,020 | 1,027 | 1,020 | 1,027 | 2,200 | 1,027 |
| 2022-04-07 | 1,020 | 1,023 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2022-04-06 | 1,036 | 1,036 | 1,019 | 1,021 | 5,200 | 1,021 |
| 2022-04-05 | 1,023 | 1,029 | 1,020 | 1,020 | 2,900 | 1,020 |
| 2022-04-04 | 1,022 | 1,033 | 1,020 | 1,022 | 4,400 | 1,022 |
| 2022-04-01 | 1,021 | 1,023 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2022-03-31 | 1,030 | 1,030 | 1,022 | 1,024 | 3,800 | 1,024 |
| 2022-03-30 | 1,049 | 1,049 | 1,031 | 1,031 | 9,300 | 1,031 |
| 2022-03-29 | 1,064 | 1,083 | 1,060 | 1,083 | 10,400 | 1,083 |
| 2022-03-28 | 1,061 | 1,064 | 1,048 | 1,054 | 15,100 | 1,054 |
| 2022-03-25 | 1,066 | 1,067 | 1,048 | 1,061 | 10,200 | 1,061 |
| 2022-03-24 | 1,062 | 1,066 | 1,055 | 1,066 | 5,700 | 1,066 |
| 2022-03-23 | 1,064 | 1,068 | 1,057 | 1,057 | 7,000 | 1,057 |
| 2022-03-22 | 1,067 | 1,068 | 1,058 | 1,063 | 7,000 | 1,063 |
| 2022-03-18 | 1,055 | 1,061 | 1,055 | 1,061 | 2,600 | 1,061 |
| 2022-03-17 | 1,055 | 1,059 | 1,052 | 1,055 | 2,900 | 1,055 |
| 2022-03-16 | 1,051 | 1,058 | 1,050 | 1,052 | 4,400 | 1,052 |
| 2022-03-15 | 1,049 | 1,054 | 1,048 | 1,052 | 2,500 | 1,052 |
| 2022-03-14 | 1,039 | 1,049 | 1,039 | 1,047 | 500 | 1,047 |
| 2022-03-11 | 1,038 | 1,060 | 1,038 | 1,039 | 2,200 | 1,039 |
| 2022-03-10 | 1,038 | 1,049 | 1,031 | 1,038 | 4,400 | 1,038 |
| 2022-03-09 | 1,025 | 1,039 | 1,020 | 1,038 | 2,800 | 1,038 |
| 2022-03-08 | 1,040 | 1,051 | 1,029 | 1,029 | 6,700 | 1,029 |
| 2022-03-07 | 1,059 | 1,063 | 1,038 | 1,040 | 7,600 | 1,040 |
| 2022-03-04 | 1,062 | 1,062 | 1,048 | 1,053 | 6,700 | 1,053 |
| 2022-03-03 | 1,068 | 1,070 | 1,058 | 1,060 | 4,800 | 1,060 |
| 2022-03-02 | 1,071 | 1,071 | 1,064 | 1,066 | 2,800 | 1,066 |
| 2022-03-01 | 1,067 | 1,070 | 1,065 | 1,069 | 4,800 | 1,069 |
| 2022-02-28 | 1,062 | 1,066 | 1,059 | 1,066 | 3,700 | 1,066 |
| 2022-02-25 | 1,056 | 1,061 | 1,052 | 1,060 | 2,200 | 1,060 |
| 2022-02-24 | 1,060 | 1,061 | 1,055 | 1,056 | 2,900 | 1,056 |
| 2022-02-22 | 1,054 | 1,062 | 1,053 | 1,062 | 2,900 | 1,062 |
| 2022-02-21 | 1,062 | 1,062 | 1,055 | 1,060 | 1,400 | 1,060 |
| 2022-02-18 | 1,065 | 1,067 | 1,053 | 1,055 | 4,900 | 1,055 |
| 2022-02-17 | 1,068 | 1,068 | 1,064 | 1,065 | 6,200 | 1,065 |
| 2022-02-16 | 1,069 | 1,071 | 1,065 | 1,065 | 4,300 | 1,065 |
| 2022-02-15 | 1,063 | 1,073 | 1,063 | 1,068 | 5,900 | 1,068 |
| 2022-02-14 | 1,066 | 1,066 | 1,055 | 1,064 | 4,100 | 1,064 |
| 2022-02-10 | 1,048 | 1,066 | 1,043 | 1,063 | 6,600 | 1,063 |
| 2022-02-09 | 1,043 | 1,045 | 1,040 | 1,043 | 3,700 | 1,043 |
| 2022-02-08 | 1,031 | 1,043 | 1,031 | 1,043 | 1,600 | 1,043 |
| 2022-02-07 | 1,029 | 1,032 | 1,028 | 1,031 | 1,000 | 1,031 |
| 2022-02-04 | 1,030 | 1,033 | 1,023 | 1,029 | 3,300 | 1,029 |
| 2022-02-03 | 1,027 | 1,030 | 1,021 | 1,030 | 2,600 | 1,030 |
| 2022-02-02 | 1,016 | 1,025 | 1,015 | 1,020 | 3,600 | 1,020 |
| 2022-02-01 | 1,014 | 1,020 | 1,014 | 1,019 | 6,700 | 1,019 |
| 2022-01-31 | 1,020 | 1,026 | 1,018 | 1,021 | 2,300 | 1,021 |
| 2022-01-28 | 1,019 | 1,022 | 1,015 | 1,020 | 2,100 | 1,020 |
| 2022-01-27 | 1,019 | 1,022 | 1,014 | 1,019 | 3,100 | 1,019 |
| 2022-01-26 | 1,018 | 1,023 | 1,018 | 1,019 | 2,500 | 1,019 |
| 2022-01-25 | 1,015 | 1,018 | 1,011 | 1,014 | 1,800 | 1,014 |
| 2022-01-24 | 1,010 | 1,013 | 1,010 | 1,013 | 1,300 | 1,013 |
| 2022-01-21 | 1,010 | 1,012 | 1,008 | 1,010 | 2,900 | 1,010 |
| 2022-01-20 | 1,010 | 1,015 | 1,010 | 1,015 | 1,600 | 1,015 |
| 2022-01-19 | 1,010 | 1,016 | 1,010 | 1,011 | 2,500 | 1,011 |
| 2022-01-18 | 1,019 | 1,019 | 1,010 | 1,010 | 4,700 | 1,010 |
| 2022-01-17 | 1,023 | 1,026 | 1,020 | 1,022 | 2,900 | 1,022 |
| 2022-01-14 | 1,029 | 1,029 | 1,018 | 1,023 | 3,800 | 1,023 |
| 2022-01-13 | 1,027 | 1,033 | 1,027 | 1,030 | 3,000 | 1,030 |
| 2022-01-12 | 1,035 | 1,035 | 1,030 | 1,030 | 6,400 | 1,030 |
| 2022-01-11 | 1,035 | 1,038 | 1,031 | 1,036 | 2,700 | 1,036 |
| 2022-01-07 | 1,038 | 1,048 | 1,035 | 1,041 | 2,800 | 1,041 |
| 2022-01-06 | 1,042 | 1,043 | 1,030 | 1,038 | 3,200 | 1,038 |
| 2022-01-05 | 1,045 | 1,049 | 1,040 | 1,041 | 5,000 | 1,041 |
| 2022-01-04 | 1,044 | 1,047 | 1,033 | 1,045 | 6,000 | 1,045 |
分割・併合履歴 ： なし
