6268 ナブテスコ(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 | 3,390 | 3,430 | 3,365 | 3,365 | 291,000 | 3,365 |
| 2022-12-29 | 3,340 | 3,370 | 3,315 | 3,360 | 302,200 | 3,360 |
| 2022-12-28 | 3,380 | 3,400 | 3,360 | 3,400 | 249,700 | 3,400 |
| 2022-12-27 | 3,365 | 3,385 | 3,335 | 3,365 | 268,000 | 3,365 |
| 2022-12-26 | 3,350 | 3,365 | 3,325 | 3,355 | 212,900 | 3,355 |
| 2022-12-23 | 3,315 | 3,345 | 3,300 | 3,325 | 353,800 | 3,325 |
| 2022-12-22 | 3,360 | 3,385 | 3,340 | 3,365 | 429,200 | 3,365 |
| 2022-12-21 | 3,315 | 3,370 | 3,280 | 3,350 | 589,000 | 3,350 |
| 2022-12-20 | 3,380 | 3,405 | 3,290 | 3,315 | 625,200 | 3,315 |
| 2022-12-19 | 3,410 | 3,435 | 3,340 | 3,350 | 391,800 | 3,350 |
| 2022-12-16 | 3,455 | 3,495 | 3,400 | 3,425 | 801,000 | 3,425 |
| 2022-12-15 | 3,445 | 3,510 | 3,435 | 3,500 | 311,400 | 3,500 |
| 2022-12-14 | 3,500 | 3,525 | 3,485 | 3,510 | 420,700 | 3,510 |
| 2022-12-13 | 3,520 | 3,540 | 3,465 | 3,465 | 256,800 | 3,465 |
| 2022-12-12 | 3,435 | 3,495 | 3,420 | 3,495 | 407,100 | 3,495 |
| 2022-12-09 | 3,440 | 3,500 | 3,440 | 3,470 | 438,300 | 3,470 |
| 2022-12-08 | 3,390 | 3,420 | 3,340 | 3,410 | 484,100 | 3,410 |
| 2022-12-07 | 3,355 | 3,430 | 3,355 | 3,410 | 310,000 | 3,410 |
| 2022-12-06 | 3,415 | 3,440 | 3,385 | 3,395 | 380,000 | 3,395 |
| 2022-12-05 | 3,410 | 3,440 | 3,370 | 3,440 | 509,900 | 3,440 |
| 2022-12-02 | 3,425 | 3,435 | 3,355 | 3,395 | 526,100 | 3,395 |
| 2022-12-01 | 3,430 | 3,440 | 3,380 | 3,395 | 489,900 | 3,395 |
| 2022-11-30 | 3,380 | 3,420 | 3,360 | 3,410 | 586,900 | 3,410 |
| 2022-11-29 | 3,420 | 3,430 | 3,370 | 3,400 | 380,700 | 3,400 |
| 2022-11-28 | 3,500 | 3,500 | 3,435 | 3,455 | 533,100 | 3,455 |
| 2022-11-25 | 3,465 | 3,485 | 3,435 | 3,455 | 408,500 | 3,455 |
| 2022-11-24 | 3,415 | 3,470 | 3,415 | 3,460 | 627,300 | 3,460 |
| 2022-11-22 | 3,365 | 3,425 | 3,345 | 3,385 | 453,600 | 3,385 |
| 2022-11-21 | 3,335 | 3,355 | 3,290 | 3,330 | 616,100 | 3,330 |
| 2022-11-18 | 3,445 | 3,445 | 3,330 | 3,340 | 725,100 | 3,340 |
| 2022-11-17 | 3,470 | 3,470 | 3,395 | 3,430 | 681,900 | 3,430 |
| 2022-11-16 | 3,560 | 3,560 | 3,405 | 3,445 | 1,138,700 | 3,445 |
| 2022-11-15 | 3,275 | 3,315 | 3,255 | 3,305 | 573,300 | 3,305 |
| 2022-11-14 | 3,230 | 3,270 | 3,210 | 3,260 | 430,000 | 3,260 |
| 2022-11-11 | 3,220 | 3,295 | 3,210 | 3,250 | 599,500 | 3,250 |
| 2022-11-10 | 3,080 | 3,110 | 3,060 | 3,085 | 251,600 | 3,085 |
| 2022-11-09 | 3,165 | 3,185 | 3,125 | 3,140 | 295,400 | 3,140 |
| 2022-11-08 | 3,095 | 3,140 | 3,090 | 3,140 | 377,400 | 3,140 |
| 2022-11-07 | 3,045 | 3,135 | 3,030 | 3,110 | 391,600 | 3,110 |
| 2022-11-04 | 2,969 | 3,035 | 2,969 | 3,020 | 723,000 | 3,020 |
| 2022-11-02 | 3,080 | 3,100 | 3,000 | 3,020 | 849,200 | 3,020 |
| 2022-11-01 | 3,115 | 3,175 | 3,105 | 3,150 | 922,100 | 3,150 |
| 2022-10-31 | 3,115 | 3,170 | 3,095 | 3,165 | 804,800 | 3,165 |
| 2022-10-28 | 3,090 | 3,125 | 3,045 | 3,075 | 1,236,300 | 3,075 |
| 2022-10-27 | 3,105 | 3,165 | 3,065 | 3,150 | 415,900 | 3,150 |
| 2022-10-26 | 3,170 | 3,180 | 3,110 | 3,110 | 471,800 | 3,110 |
| 2022-10-25 | 3,100 | 3,175 | 3,080 | 3,160 | 796,500 | 3,160 |
| 2022-10-24 | 3,080 | 3,110 | 3,045 | 3,055 | 640,300 | 3,055 |
| 2022-10-21 | 3,015 | 3,035 | 2,985 | 2,990 | 387,200 | 2,990 |
| 2022-10-20 | 3,045 | 3,045 | 2,991 | 3,035 | 435,400 | 3,035 |
| 2022-10-19 | 3,045 | 3,095 | 3,035 | 3,075 | 415,300 | 3,075 |
| 2022-10-18 | 3,075 | 3,075 | 3,030 | 3,070 | 353,700 | 3,070 |
| 2022-10-17 | 3,030 | 3,035 | 3,005 | 3,010 | 420,400 | 3,010 |
| 2022-10-14 | 3,090 | 3,110 | 3,025 | 3,100 | 422,900 | 3,100 |
| 2022-10-13 | 3,035 | 3,065 | 3,020 | 3,035 | 427,600 | 3,035 |
| 2022-10-12 | 3,040 | 3,070 | 3,000 | 3,045 | 542,700 | 3,045 |
| 2022-10-11 | 3,090 | 3,120 | 3,040 | 3,065 | 611,200 | 3,065 |
| 2022-10-07 | 3,070 | 3,135 | 3,050 | 3,095 | 433,300 | 3,095 |
| 2022-10-06 | 3,145 | 3,165 | 3,120 | 3,130 | 565,500 | 3,130 |
| 2022-10-05 | 3,150 | 3,150 | 3,095 | 3,125 | 553,100 | 3,125 |
| 2022-10-04 | 3,110 | 3,110 | 3,045 | 3,085 | 575,300 | 3,085 |
| 2022-10-03 | 2,958 | 3,040 | 2,943 | 3,015 | 564,700 | 3,015 |
| 2022-09-30 | 2,974 | 2,986 | 2,937 | 2,955 | 585,600 | 2,955 |
| 2022-09-29 | 3,010 | 3,035 | 2,974 | 3,015 | 588,200 | 3,015 |
| 2022-09-28 | 2,981 | 3,020 | 2,917 | 2,974 | 768,000 | 2,974 |
| 2022-09-27 | 2,998 | 3,045 | 2,991 | 3,020 | 550,400 | 3,020 |
| 2022-09-26 | 3,000 | 3,015 | 2,957 | 2,975 | 1,380,100 | 2,975 |
| 2022-09-22 | 3,065 | 3,085 | 3,015 | 3,070 | 661,800 | 3,070 |
| 2022-09-21 | 3,110 | 3,140 | 3,105 | 3,120 | 343,500 | 3,120 |
| 2022-09-20 | 3,150 | 3,195 | 3,135 | 3,140 | 435,300 | 3,140 |
| 2022-09-16 | 3,145 | 3,165 | 3,090 | 3,135 | 517,800 | 3,135 |
| 2022-09-15 | 3,160 | 3,175 | 3,130 | 3,145 | 564,000 | 3,145 |
| 2022-09-14 | 3,220 | 3,235 | 3,175 | 3,175 | 520,100 | 3,175 |
| 2022-09-13 | 3,375 | 3,375 | 3,300 | 3,315 | 319,600 | 3,315 |
| 2022-09-12 | 3,390 | 3,395 | 3,335 | 3,355 | 290,400 | 3,355 |
| 2022-09-09 | 3,360 | 3,365 | 3,300 | 3,320 | 451,600 | 3,320 |
| 2022-09-08 | 3,340 | 3,365 | 3,295 | 3,365 | 458,500 | 3,365 |
| 2022-09-07 | 3,255 | 3,270 | 3,200 | 3,265 | 400,400 | 3,265 |
| 2022-09-06 | 3,325 | 3,335 | 3,275 | 3,295 | 268,300 | 3,295 |
| 2022-09-05 | 3,260 | 3,300 | 3,240 | 3,290 | 424,400 | 3,290 |
| 2022-09-02 | 3,330 | 3,335 | 3,275 | 3,300 | 473,100 | 3,300 |
| 2022-09-01 | 3,300 | 3,315 | 3,250 | 3,275 | 342,100 | 3,275 |
| 2022-08-31 | 3,270 | 3,350 | 3,270 | 3,325 | 482,400 | 3,325 |
| 2022-08-30 | 3,235 | 3,310 | 3,220 | 3,275 | 333,600 | 3,275 |
| 2022-08-29 | 3,240 | 3,285 | 3,230 | 3,275 | 316,000 | 3,275 |
| 2022-08-26 | 3,380 | 3,410 | 3,355 | 3,380 | 331,800 | 3,380 |
| 2022-08-25 | 3,365 | 3,370 | 3,305 | 3,340 | 309,500 | 3,340 |
| 2022-08-24 | 3,455 | 3,455 | 3,345 | 3,360 | 351,100 | 3,360 |
| 2022-08-23 | 3,425 | 3,445 | 3,395 | 3,400 | 298,300 | 3,400 |
| 2022-08-22 | 3,450 | 3,510 | 3,445 | 3,495 | 377,800 | 3,495 |
| 2022-08-19 | 3,515 | 3,535 | 3,500 | 3,505 | 476,800 | 3,505 |
| 2022-08-18 | 3,440 | 3,465 | 3,430 | 3,455 | 323,900 | 3,455 |
| 2022-08-17 | 3,495 | 3,495 | 3,435 | 3,495 | 584,800 | 3,495 |
| 2022-08-16 | 3,455 | 3,500 | 3,440 | 3,460 | 642,600 | 3,460 |
| 2022-08-15 | 3,450 | 3,475 | 3,405 | 3,470 | 647,500 | 3,470 |
| 2022-08-12 | 3,330 | 3,435 | 3,305 | 3,435 | 1,033,000 | 3,435 |
| 2022-08-10 | 3,280 | 3,330 | 3,225 | 3,330 | 757,700 | 3,330 |
| 2022-08-09 | 3,265 | 3,270 | 3,190 | 3,225 | 623,800 | 3,225 |
| 2022-08-08 | 3,255 | 3,285 | 3,215 | 3,255 | 396,900 | 3,255 |
| 2022-08-05 | 3,190 | 3,280 | 3,190 | 3,260 | 350,700 | 3,260 |
| 2022-08-04 | 3,220 | 3,230 | 3,180 | 3,215 | 603,700 | 3,215 |
| 2022-08-03 | 3,195 | 3,200 | 3,140 | 3,155 | 513,100 | 3,155 |
| 2022-08-02 | 3,245 | 3,245 | 3,110 | 3,140 | 759,700 | 3,140 |
| 2022-08-01 | 3,170 | 3,340 | 3,165 | 3,315 | 1,493,200 | 3,315 |
| 2022-07-29 | 3,210 | 3,220 | 3,155 | 3,170 | 568,400 | 3,170 |
| 2022-07-28 | 3,190 | 3,210 | 3,145 | 3,205 | 767,300 | 3,205 |
| 2022-07-27 | 2,979 | 3,140 | 2,972 | 3,125 | 1,224,000 | 3,125 |
| 2022-07-26 | 3,100 | 3,145 | 3,060 | 3,135 | 793,600 | 3,135 |
| 2022-07-25 | 3,200 | 3,205 | 3,135 | 3,135 | 545,500 | 3,135 |
| 2022-07-22 | 3,225 | 3,300 | 3,220 | 3,260 | 404,900 | 3,260 |
| 2022-07-21 | 3,210 | 3,250 | 3,170 | 3,245 | 652,100 | 3,245 |
| 2022-07-20 | 3,260 | 3,300 | 3,255 | 3,270 | 560,200 | 3,270 |
| 2022-07-19 | 3,170 | 3,190 | 3,115 | 3,180 | 412,200 | 3,180 |
| 2022-07-15 | 3,095 | 3,135 | 3,030 | 3,115 | 708,700 | 3,115 |
| 2022-07-14 | 3,055 | 3,125 | 3,045 | 3,080 | 352,700 | 3,080 |
| 2022-07-13 | 3,130 | 3,185 | 3,065 | 3,075 | 958,000 | 3,075 |
| 2022-07-12 | 3,220 | 3,220 | 3,045 | 3,075 | 1,066,800 | 3,075 |
| 2022-07-11 | 3,415 | 3,425 | 3,265 | 3,265 | 981,600 | 3,265 |
| 2022-07-08 | 3,385 | 3,440 | 3,340 | 3,355 | 901,000 | 3,355 |
| 2022-07-07 | 3,280 | 3,365 | 3,250 | 3,365 | 767,700 | 3,365 |
| 2022-07-06 | 3,200 | 3,290 | 3,200 | 3,255 | 636,400 | 3,255 |
| 2022-07-05 | 3,270 | 3,270 | 3,220 | 3,230 | 337,500 | 3,230 |
| 2022-07-04 | 3,230 | 3,250 | 3,195 | 3,235 | 406,000 | 3,235 |
| 2022-07-01 | 3,200 | 3,225 | 3,180 | 3,205 | 762,900 | 3,205 |
| 2022-06-30 | 3,290 | 3,325 | 3,165 | 3,170 | 616,400 | 3,170 |
| 2022-06-29 | 3,330 | 3,335 | 3,270 | 3,275 | 644,500 | 3,275 |
| 2022-06-28 | 3,360 | 3,410 | 3,315 | 3,370 | 659,400 | 3,370 |
| 2022-06-27 | 3,325 | 3,450 | 3,320 | 3,420 | 1,000,000 | 3,420 |
| 2022-06-24 | 3,125 | 3,265 | 3,095 | 3,265 | 1,001,600 | 3,265 |
| 2022-06-23 | 3,145 | 3,185 | 3,100 | 3,110 | 602,400 | 3,110 |
| 2022-06-22 | 3,200 | 3,215 | 3,170 | 3,175 | 505,600 | 3,175 |
| 2022-06-21 | 3,120 | 3,220 | 3,110 | 3,185 | 476,700 | 3,185 |
| 2022-06-20 | 3,210 | 3,210 | 3,040 | 3,050 | 514,900 | 3,050 |
| 2022-06-17 | 3,110 | 3,220 | 3,110 | 3,190 | 1,131,400 | 3,190 |
| 2022-06-16 | 3,185 | 3,240 | 3,165 | 3,180 | 407,800 | 3,180 |
| 2022-06-15 | 3,200 | 3,200 | 3,110 | 3,120 | 717,400 | 3,120 |
| 2022-06-14 | 3,150 | 3,255 | 3,145 | 3,240 | 646,800 | 3,240 |
| 2022-06-13 | 3,250 | 3,275 | 3,210 | 3,220 | 847,900 | 3,220 |
| 2022-06-10 | 3,305 | 3,335 | 3,280 | 3,320 | 765,500 | 3,320 |
| 2022-06-09 | 3,250 | 3,325 | 3,230 | 3,300 | 595,900 | 3,300 |
| 2022-06-08 | 3,260 | 3,345 | 3,260 | 3,320 | 723,500 | 3,320 |
| 2022-06-07 | 3,200 | 3,240 | 3,170 | 3,230 | 479,700 | 3,230 |
| 2022-06-06 | 3,070 | 3,160 | 3,070 | 3,145 | 418,300 | 3,145 |
| 2022-06-03 | 3,165 | 3,175 | 3,130 | 3,145 | 326,600 | 3,145 |
| 2022-06-02 | 3,125 | 3,130 | 3,050 | 3,110 | 553,400 | 3,110 |
| 2022-06-01 | 3,025 | 3,135 | 3,025 | 3,135 | 643,900 | 3,135 |
| 2022-05-31 | 3,120 | 3,160 | 3,065 | 3,070 | 570,300 | 3,070 |
| 2022-05-30 | 3,080 | 3,170 | 3,075 | 3,160 | 766,400 | 3,160 |
| 2022-05-27 | 3,060 | 3,070 | 3,005 | 3,010 | 687,800 | 3,010 |
| 2022-05-26 | 2,989 | 3,035 | 2,983 | 2,997 | 709,100 | 2,997 |
| 2022-05-25 | 2,987 | 3,000 | 2,939 | 2,954 | 617,700 | 2,954 |
| 2022-05-24 | 3,035 | 3,040 | 2,990 | 2,996 | 572,300 | 2,996 |
| 2022-05-23 | 3,035 | 3,070 | 3,015 | 3,040 | 561,700 | 3,040 |
| 2022-05-20 | 3,010 | 3,020 | 2,968 | 3,010 | 876,700 | 3,010 |
| 2022-05-19 | 2,930 | 3,030 | 2,925 | 3,025 | 615,300 | 3,025 |
| 2022-05-18 | 3,040 | 3,060 | 2,998 | 3,010 | 514,600 | 3,010 |
| 2022-05-17 | 2,995 | 3,020 | 2,986 | 3,000 | 844,000 | 3,000 |
| 2022-05-16 | 3,050 | 3,115 | 2,998 | 3,005 | 938,000 | 3,005 |
| 2022-05-13 | 3,060 | 3,135 | 3,035 | 3,095 | 1,122,500 | 3,095 |
| 2022-05-12 | 2,995 | 3,065 | 2,962 | 3,040 | 1,651,300 | 3,040 |
| 2022-05-11 | 2,856 | 2,985 | 2,844 | 2,963 | 1,002,200 | 2,963 |
| 2022-05-10 | 2,799 | 2,909 | 2,799 | 2,906 | 1,255,800 | 2,906 |
| 2022-05-09 | 2,841 | 2,872 | 2,792 | 2,792 | 1,164,600 | 2,792 |
| 2022-05-06 | 2,958 | 2,960 | 2,819 | 2,886 | 1,657,200 | 2,886 |
| 2022-05-02 | 2,928 | 2,988 | 2,838 | 2,958 | 2,723,800 | 2,958 |
| 2022-04-28 | 2,880 | 2,978 | 2,875 | 2,978 | 1,302,500 | 2,978 |
| 2022-04-27 | 2,920 | 2,960 | 2,799 | 2,853 | 1,979,500 | 2,853 |
| 2022-04-26 | 3,035 | 3,080 | 3,025 | 3,040 | 586,100 | 3,040 |
| 2022-04-25 | 3,030 | 3,080 | 3,010 | 3,050 | 374,300 | 3,050 |
| 2022-04-22 | 3,175 | 3,180 | 3,115 | 3,130 | 528,600 | 3,130 |
| 2022-04-21 | 3,150 | 3,235 | 3,150 | 3,210 | 674,100 | 3,210 |
| 2022-04-20 | 3,155 | 3,175 | 3,115 | 3,130 | 622,600 | 3,130 |
| 2022-04-19 | 3,055 | 3,110 | 3,055 | 3,105 | 369,500 | 3,105 |
| 2022-04-18 | 3,010 | 3,035 | 2,981 | 3,010 | 329,300 | 3,010 |
| 2022-04-15 | 3,055 | 3,105 | 3,045 | 3,080 | 283,500 | 3,080 |
| 2022-04-14 | 3,060 | 3,140 | 3,060 | 3,125 | 316,100 | 3,125 |
| 2022-04-13 | 3,030 | 3,095 | 3,025 | 3,060 | 518,400 | 3,060 |
| 2022-04-12 | 3,100 | 3,125 | 3,020 | 3,025 | 651,800 | 3,025 |
| 2022-04-11 | 3,130 | 3,140 | 3,045 | 3,115 | 935,700 | 3,115 |
| 2022-04-08 | 3,140 | 3,145 | 3,075 | 3,115 | 1,072,700 | 3,115 |
| 2022-04-07 | 3,150 | 3,155 | 3,095 | 3,110 | 645,800 | 3,110 |
| 2022-04-06 | 3,340 | 3,340 | 3,215 | 3,220 | 701,100 | 3,220 |
| 2022-04-05 | 3,400 | 3,435 | 3,330 | 3,355 | 747,300 | 3,355 |
| 2022-04-04 | 3,275 | 3,340 | 3,240 | 3,340 | 450,800 | 3,340 |
| 2022-04-01 | 3,270 | 3,310 | 3,215 | 3,295 | 1,058,200 | 3,295 |
| 2022-03-31 | 3,230 | 3,310 | 3,220 | 3,260 | 679,600 | 3,260 |
| 2022-03-30 | 3,285 | 3,315 | 3,260 | 3,285 | 793,100 | 3,285 |
| 2022-03-29 | 3,200 | 3,285 | 3,200 | 3,265 | 554,300 | 3,265 |
| 2022-03-28 | 3,200 | 3,230 | 3,170 | 3,200 | 469,900 | 3,200 |
| 2022-03-25 | 3,240 | 3,245 | 3,165 | 3,200 | 586,400 | 3,200 |
| 2022-03-24 | 3,150 | 3,220 | 3,120 | 3,210 | 556,700 | 3,210 |
| 2022-03-23 | 3,165 | 3,235 | 3,145 | 3,215 | 764,800 | 3,215 |
| 2022-03-22 | 3,130 | 3,180 | 3,120 | 3,155 | 737,100 | 3,155 |
| 2022-03-18 | 3,110 | 3,140 | 3,075 | 3,110 | 1,366,700 | 3,110 |
| 2022-03-17 | 3,080 | 3,135 | 3,045 | 3,120 | 1,272,200 | 3,120 |
| 2022-03-16 | 2,932 | 2,966 | 2,878 | 2,962 | 1,268,400 | 2,962 |
| 2022-03-15 | 2,779 | 2,856 | 2,776 | 2,832 | 635,400 | 2,832 |
| 2022-03-14 | 2,743 | 2,812 | 2,730 | 2,786 | 882,300 | 2,786 |
| 2022-03-11 | 2,781 | 2,815 | 2,709 | 2,743 | 1,284,900 | 2,743 |
| 2022-03-10 | 2,890 | 2,906 | 2,827 | 2,854 | 1,056,000 | 2,854 |
| 2022-03-09 | 2,800 | 2,862 | 2,777 | 2,790 | 1,308,400 | 2,790 |
| 2022-03-08 | 2,758 | 2,854 | 2,753 | 2,777 | 1,323,000 | 2,777 |
| 2022-03-07 | 2,883 | 2,887 | 2,776 | 2,802 | 853,900 | 2,802 |
| 2022-03-04 | 2,994 | 3,010 | 2,915 | 2,955 | 1,197,900 | 2,955 |
| 2022-03-03 | 3,060 | 3,095 | 3,020 | 3,025 | 835,300 | 3,025 |
| 2022-03-02 | 3,100 | 3,110 | 3,040 | 3,060 | 602,200 | 3,060 |
| 2022-03-01 | 3,230 | 3,230 | 3,145 | 3,160 | 662,900 | 3,160 |
| 2022-02-28 | 3,145 | 3,170 | 3,085 | 3,160 | 656,100 | 3,160 |
| 2022-02-25 | 3,045 | 3,125 | 3,025 | 3,115 | 680,900 | 3,115 |
| 2022-02-24 | 3,060 | 3,085 | 3,020 | 3,055 | 1,036,200 | 3,055 |
| 2022-02-22 | 3,085 | 3,140 | 3,075 | 3,100 | 867,300 | 3,100 |
| 2022-02-21 | 3,140 | 3,160 | 3,045 | 3,155 | 1,142,300 | 3,155 |
| 2022-02-18 | 3,255 | 3,270 | 3,145 | 3,265 | 1,274,300 | 3,265 |
| 2022-02-17 | 3,380 | 3,420 | 3,290 | 3,315 | 882,700 | 3,315 |
| 2022-02-16 | 3,410 | 3,420 | 3,330 | 3,355 | 853,600 | 3,355 |
| 2022-02-15 | 3,335 | 3,360 | 3,245 | 3,295 | 979,600 | 3,295 |
| 2022-02-14 | 3,385 | 3,415 | 3,325 | 3,345 | 1,707,500 | 3,345 |
| 2022-02-10 | 3,645 | 3,660 | 3,590 | 3,640 | 868,600 | 3,640 |
| 2022-02-09 | 3,555 | 3,590 | 3,510 | 3,560 | 538,000 | 3,560 |
| 2022-02-08 | 3,550 | 3,610 | 3,540 | 3,550 | 631,600 | 3,550 |
| 2022-02-07 | 3,535 | 3,535 | 3,445 | 3,505 | 525,800 | 3,505 |
| 2022-02-04 | 3,520 | 3,560 | 3,480 | 3,550 | 557,900 | 3,550 |
| 2022-02-03 | 3,550 | 3,550 | 3,500 | 3,535 | 435,800 | 3,535 |
| 2022-02-02 | 3,550 | 3,605 | 3,535 | 3,590 | 531,500 | 3,590 |
| 2022-02-01 | 3,685 | 3,685 | 3,565 | 3,575 | 714,500 | 3,575 |
| 2022-01-31 | 3,575 | 3,605 | 3,500 | 3,545 | 960,700 | 3,545 |
| 2022-01-28 | 3,485 | 3,580 | 3,485 | 3,580 | 839,700 | 3,580 |
| 2022-01-27 | 3,490 | 3,565 | 3,420 | 3,445 | 1,132,200 | 3,445 |
| 2022-01-26 | 3,435 | 3,470 | 3,380 | 3,445 | 727,200 | 3,445 |
| 2022-01-25 | 3,535 | 3,540 | 3,395 | 3,425 | 871,500 | 3,425 |
| 2022-01-24 | 3,540 | 3,625 | 3,515 | 3,560 | 932,200 | 3,560 |
| 2022-01-21 | 3,555 | 3,615 | 3,510 | 3,605 | 901,000 | 3,605 |
| 2022-01-20 | 3,630 | 3,675 | 3,575 | 3,625 | 930,900 | 3,625 |
| 2022-01-19 | 3,640 | 3,765 | 3,630 | 3,660 | 1,231,200 | 3,660 |
| 2022-01-18 | 3,770 | 3,805 | 3,675 | 3,710 | 1,375,300 | 3,710 |
| 2022-01-17 | 3,740 | 3,785 | 3,710 | 3,760 | 1,450,200 | 3,760 |
| 2022-01-14 | 3,680 | 3,680 | 3,595 | 3,660 | 1,081,000 | 3,660 |
| 2022-01-13 | 3,690 | 3,725 | 3,685 | 3,690 | 869,500 | 3,690 |
| 2022-01-12 | 3,720 | 3,730 | 3,685 | 3,705 | 1,619,200 | 3,705 |
| 2022-01-11 | 3,625 | 3,700 | 3,585 | 3,650 | 1,447,000 | 3,650 |
| 2022-01-07 | 3,665 | 3,680 | 3,535 | 3,580 | 1,338,300 | 3,580 |
| 2022-01-06 | 3,640 | 3,740 | 3,595 | 3,605 | 2,860,000 | 3,605 |
| 2022-01-05 | 3,610 | 3,640 | 3,575 | 3,610 | 1,959,700 | 3,610 |
| 2022-01-04 | 3,495 | 3,495 | 3,420 | 3,440 | 949,800 | 3,440 |
分割・併合履歴 ： なし
