6367 ダイキン工業(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 | 20,570 | 20,670 | 20,175 | 20,200 | 611,500 | 20,200 |
| 2022-12-29 | 20,300 | 20,400 | 20,185 | 20,400 | 508,600 | 20,400 |
| 2022-12-28 | 20,400 | 20,510 | 20,300 | 20,510 | 378,900 | 20,510 |
| 2022-12-27 | 20,950 | 20,950 | 20,555 | 20,570 | 323,400 | 20,570 |
| 2022-12-26 | 20,425 | 20,750 | 20,405 | 20,730 | 380,600 | 20,730 |
| 2022-12-23 | 20,340 | 20,495 | 20,265 | 20,445 | 546,900 | 20,445 |
| 2022-12-22 | 20,900 | 20,990 | 20,630 | 20,660 | 427,600 | 20,660 |
| 2022-12-21 | 20,720 | 20,975 | 20,610 | 20,870 | 721,100 | 20,870 |
| 2022-12-20 | 21,595 | 21,595 | 20,340 | 20,705 | 919,400 | 20,705 |
| 2022-12-19 | 21,690 | 21,800 | 21,360 | 21,400 | 821,900 | 21,400 |
| 2022-12-16 | 22,155 | 22,200 | 22,030 | 22,045 | 722,100 | 22,045 |
| 2022-12-15 | 22,490 | 22,650 | 22,435 | 22,535 | 549,800 | 22,535 |
| 2022-12-14 | 22,635 | 22,760 | 22,460 | 22,665 | 632,500 | 22,665 |
| 2022-12-13 | 22,285 | 22,465 | 22,240 | 22,400 | 666,100 | 22,400 |
| 2022-12-12 | 21,800 | 22,015 | 21,775 | 21,980 | 506,800 | 21,980 |
| 2022-12-09 | 21,620 | 22,105 | 21,605 | 22,000 | 1,022,400 | 22,000 |
| 2022-12-08 | 21,920 | 21,995 | 21,700 | 21,910 | 551,900 | 21,910 |
| 2022-12-07 | 22,105 | 22,175 | 21,915 | 21,915 | 629,100 | 21,915 |
| 2022-12-06 | 22,300 | 22,340 | 22,180 | 22,180 | 538,100 | 22,180 |
| 2022-12-05 | 22,490 | 22,550 | 22,345 | 22,380 | 564,600 | 22,380 |
| 2022-12-02 | 22,420 | 22,470 | 22,210 | 22,400 | 901,800 | 22,400 |
| 2022-12-01 | 22,885 | 23,070 | 22,685 | 22,725 | 834,300 | 22,725 |
| 2022-11-30 | 22,300 | 22,520 | 22,190 | 22,405 | 1,131,300 | 22,405 |
| 2022-11-29 | 22,615 | 22,640 | 22,450 | 22,560 | 578,500 | 22,560 |
| 2022-11-28 | 22,650 | 22,955 | 22,625 | 22,860 | 703,800 | 22,860 |
| 2022-11-25 | 23,235 | 23,235 | 22,815 | 22,815 | 591,300 | 22,815 |
| 2022-11-24 | 23,175 | 23,295 | 23,075 | 23,215 | 791,100 | 23,215 |
| 2022-11-22 | 22,700 | 22,925 | 22,665 | 22,675 | 628,000 | 22,675 |
| 2022-11-21 | 22,605 | 22,755 | 22,460 | 22,580 | 493,400 | 22,580 |
| 2022-11-18 | 22,630 | 22,630 | 22,430 | 22,530 | 647,700 | 22,530 |
| 2022-11-17 | 22,645 | 22,730 | 22,370 | 22,470 | 620,600 | 22,470 |
| 2022-11-16 | 22,870 | 23,065 | 22,480 | 22,675 | 889,700 | 22,675 |
| 2022-11-15 | 23,140 | 23,195 | 22,720 | 22,950 | 709,500 | 22,950 |
| 2022-11-14 | 23,255 | 23,710 | 23,190 | 23,285 | 1,081,100 | 23,285 |
| 2022-11-11 | 22,575 | 23,255 | 22,345 | 23,255 | 1,850,600 | 23,255 |
| 2022-11-10 | 21,825 | 22,080 | 21,685 | 21,695 | 888,000 | 21,695 |
| 2022-11-09 | 22,685 | 22,740 | 21,930 | 21,930 | 1,879,000 | 21,930 |
| 2022-11-08 | 23,190 | 23,195 | 22,960 | 23,125 | 888,200 | 23,125 |
| 2022-11-07 | 22,700 | 23,005 | 22,640 | 22,840 | 902,400 | 22,840 |
| 2022-11-04 | 22,400 | 22,565 | 22,135 | 22,445 | 1,063,200 | 22,445 |
| 2022-11-02 | 22,480 | 22,740 | 22,425 | 22,715 | 751,500 | 22,715 |
| 2022-11-01 | 22,400 | 22,560 | 22,245 | 22,515 | 515,400 | 22,515 |
| 2022-10-31 | 22,075 | 22,425 | 22,020 | 22,385 | 726,500 | 22,385 |
| 2022-10-28 | 21,700 | 22,060 | 21,585 | 21,885 | 1,258,800 | 21,885 |
| 2022-10-27 | 22,100 | 22,235 | 21,935 | 22,065 | 742,100 | 22,065 |
| 2022-10-26 | 22,290 | 22,290 | 21,850 | 21,885 | 776,000 | 21,885 |
| 2022-10-25 | 22,190 | 22,220 | 21,800 | 21,905 | 630,200 | 21,905 |
| 2022-10-24 | 22,100 | 22,290 | 21,875 | 21,875 | 632,100 | 21,875 |
| 2022-10-21 | 21,925 | 22,095 | 21,660 | 21,665 | 908,600 | 21,665 |
| 2022-10-20 | 22,000 | 22,350 | 21,940 | 22,245 | 623,600 | 22,245 |
| 2022-10-19 | 22,485 | 22,685 | 22,355 | 22,405 | 567,800 | 22,405 |
| 2022-10-18 | 22,430 | 22,475 | 21,970 | 22,325 | 761,700 | 22,325 |
| 2022-10-17 | 22,080 | 22,245 | 21,920 | 21,965 | 738,000 | 21,965 |
| 2022-10-14 | 22,195 | 22,575 | 22,170 | 22,435 | 973,600 | 22,435 |
| 2022-10-13 | 22,380 | 22,425 | 21,840 | 21,880 | 752,100 | 21,880 |
| 2022-10-12 | 22,580 | 22,725 | 22,420 | 22,535 | 619,000 | 22,535 |
| 2022-10-11 | 22,570 | 22,765 | 22,430 | 22,595 | 879,100 | 22,595 |
| 2022-10-07 | 23,365 | 23,470 | 23,190 | 23,225 | 664,400 | 23,225 |
| 2022-10-06 | 23,880 | 24,065 | 23,785 | 23,845 | 667,000 | 23,845 |
| 2022-10-05 | 24,040 | 24,250 | 23,865 | 23,950 | 887,300 | 23,950 |
| 2022-10-04 | 23,420 | 23,775 | 23,090 | 23,655 | 930,900 | 23,655 |
| 2022-10-03 | 22,290 | 22,925 | 22,200 | 22,920 | 798,700 | 22,920 |
| 2022-09-30 | 22,490 | 22,615 | 22,170 | 22,295 | 1,683,800 | 22,295 |
| 2022-09-29 | 22,800 | 23,015 | 22,355 | 22,665 | 970,000 | 22,665 |
| 2022-09-28 | 22,520 | 22,785 | 22,205 | 22,485 | 956,000 | 22,485 |
| 2022-09-27 | 22,835 | 22,875 | 22,505 | 22,630 | 772,300 | 22,630 |
| 2022-09-26 | 22,435 | 22,670 | 22,355 | 22,565 | 939,300 | 22,565 |
| 2022-09-22 | 22,855 | 22,980 | 22,405 | 22,890 | 1,132,200 | 22,890 |
| 2022-09-21 | 23,615 | 23,910 | 23,105 | 23,145 | 1,135,000 | 23,145 |
| 2022-09-20 | 24,380 | 24,500 | 23,970 | 24,095 | 819,100 | 24,095 |
| 2022-09-16 | 24,195 | 24,380 | 24,070 | 24,095 | 953,100 | 24,095 |
| 2022-09-15 | 24,435 | 24,570 | 24,230 | 24,240 | 567,200 | 24,240 |
| 2022-09-14 | 24,000 | 24,485 | 23,985 | 24,195 | 1,069,300 | 24,195 |
| 2022-09-13 | 24,885 | 25,030 | 24,825 | 24,880 | 508,400 | 24,880 |
| 2022-09-12 | 25,140 | 25,335 | 24,765 | 24,885 | 701,600 | 24,885 |
| 2022-09-09 | 25,075 | 25,095 | 24,685 | 24,775 | 968,200 | 24,775 |
| 2022-09-08 | 24,525 | 25,000 | 24,405 | 25,000 | 896,300 | 25,000 |
| 2022-09-07 | 24,000 | 24,205 | 23,780 | 24,130 | 740,500 | 24,130 |
| 2022-09-06 | 24,170 | 24,245 | 23,970 | 24,030 | 485,400 | 24,030 |
| 2022-09-05 | 24,165 | 24,400 | 24,150 | 24,395 | 368,800 | 24,395 |
| 2022-09-02 | 24,495 | 24,495 | 24,050 | 24,165 | 816,800 | 24,165 |
| 2022-09-01 | 24,000 | 24,145 | 23,910 | 24,085 | 781,200 | 24,085 |
| 2022-08-31 | 24,115 | 24,575 | 24,060 | 24,485 | 860,200 | 24,485 |
| 2022-08-30 | 24,160 | 24,490 | 24,075 | 24,355 | 631,200 | 24,355 |
| 2022-08-29 | 24,355 | 24,430 | 24,020 | 24,160 | 1,000,200 | 24,160 |
| 2022-08-26 | 25,120 | 25,480 | 25,055 | 25,350 | 704,500 | 25,350 |
| 2022-08-25 | 24,740 | 24,945 | 24,520 | 24,895 | 433,800 | 24,895 |
| 2022-08-24 | 24,600 | 24,725 | 24,395 | 24,505 | 504,100 | 24,505 |
| 2022-08-23 | 24,925 | 25,025 | 24,590 | 24,665 | 647,800 | 24,665 |
| 2022-08-22 | 25,090 | 25,340 | 25,055 | 25,135 | 599,500 | 25,135 |
| 2022-08-19 | 25,885 | 26,105 | 25,540 | 25,545 | 488,200 | 25,545 |
| 2022-08-18 | 25,430 | 25,730 | 25,390 | 25,580 | 490,400 | 25,580 |
| 2022-08-17 | 25,155 | 25,795 | 25,150 | 25,795 | 871,100 | 25,795 |
| 2022-08-16 | 25,220 | 25,480 | 25,125 | 25,285 | 561,300 | 25,285 |
| 2022-08-15 | 25,035 | 25,380 | 24,980 | 25,295 | 806,300 | 25,295 |
| 2022-08-12 | 24,790 | 24,790 | 24,390 | 24,735 | 1,139,400 | 24,735 |
| 2022-08-10 | 24,130 | 24,175 | 23,945 | 24,010 | 481,200 | 24,010 |
| 2022-08-09 | 24,000 | 24,125 | 23,955 | 24,125 | 538,600 | 24,125 |
| 2022-08-08 | 24,145 | 24,260 | 23,945 | 23,995 | 582,300 | 23,995 |
| 2022-08-05 | 23,820 | 24,095 | 23,525 | 24,010 | 650,600 | 24,010 |
| 2022-08-04 | 24,220 | 24,435 | 23,840 | 23,905 | 917,700 | 23,905 |
| 2022-08-03 | 24,500 | 24,625 | 23,880 | 23,910 | 1,538,200 | 23,910 |
| 2022-08-02 | 23,315 | 23,470 | 22,855 | 23,000 | 732,800 | 23,000 |
| 2022-08-01 | 23,555 | 23,730 | 23,460 | 23,720 | 693,900 | 23,720 |
| 2022-07-29 | 23,350 | 23,430 | 23,075 | 23,250 | 823,400 | 23,250 |
| 2022-07-28 | 23,240 | 23,475 | 22,780 | 22,900 | 820,400 | 22,900 |
| 2022-07-27 | 22,975 | 23,330 | 22,915 | 23,260 | 572,300 | 23,260 |
| 2022-07-26 | 23,310 | 23,475 | 23,140 | 23,400 | 568,100 | 23,400 |
| 2022-07-25 | 23,705 | 23,835 | 23,350 | 23,410 | 739,700 | 23,410 |
| 2022-07-22 | 23,520 | 23,810 | 23,380 | 23,810 | 777,400 | 23,810 |
| 2022-07-21 | 23,110 | 23,550 | 23,035 | 23,525 | 883,600 | 23,525 |
| 2022-07-20 | 22,855 | 23,130 | 22,760 | 23,095 | 1,009,200 | 23,095 |
| 2022-07-19 | 22,270 | 22,505 | 22,165 | 22,355 | 804,400 | 22,355 |
| 2022-07-15 | 21,850 | 22,140 | 21,550 | 21,960 | 636,900 | 21,960 |
| 2022-07-14 | 21,830 | 22,090 | 21,710 | 21,715 | 622,300 | 21,715 |
| 2022-07-13 | 21,850 | 22,065 | 21,755 | 21,925 | 418,700 | 21,925 |
| 2022-07-12 | 22,260 | 22,290 | 21,805 | 21,870 | 709,600 | 21,870 |
| 2022-07-11 | 22,510 | 22,715 | 22,040 | 22,095 | 669,600 | 22,095 |
| 2022-07-08 | 22,200 | 22,345 | 21,955 | 22,040 | 1,222,100 | 22,040 |
| 2022-07-07 | 21,565 | 22,205 | 21,450 | 22,160 | 846,800 | 22,160 |
| 2022-07-06 | 21,890 | 21,945 | 21,180 | 21,555 | 1,034,800 | 21,555 |
| 2022-07-05 | 22,300 | 22,430 | 22,045 | 22,075 | 764,700 | 22,075 |
| 2022-07-04 | 21,920 | 22,230 | 21,795 | 22,025 | 719,000 | 22,025 |
| 2022-07-01 | 21,970 | 22,075 | 21,555 | 21,660 | 887,900 | 21,660 |
| 2022-06-30 | 21,700 | 22,120 | 21,580 | 21,750 | 1,235,200 | 21,750 |
| 2022-06-29 | 21,760 | 21,920 | 21,435 | 21,860 | 1,829,400 | 21,860 |
| 2022-06-28 | 21,750 | 22,080 | 21,620 | 22,075 | 830,200 | 22,075 |
| 2022-06-27 | 21,490 | 21,900 | 21,490 | 21,850 | 896,100 | 21,850 |
| 2022-06-24 | 20,860 | 21,530 | 20,770 | 21,320 | 1,292,300 | 21,320 |
| 2022-06-23 | 20,270 | 20,690 | 20,180 | 20,610 | 761,600 | 20,610 |
| 2022-06-22 | 20,960 | 21,030 | 20,330 | 20,340 | 856,200 | 20,340 |
| 2022-06-21 | 20,535 | 20,940 | 20,395 | 20,800 | 1,039,400 | 20,800 |
| 2022-06-20 | 20,340 | 20,340 | 19,860 | 20,035 | 897,300 | 20,035 |
| 2022-06-17 | 19,500 | 19,980 | 19,385 | 19,765 | 1,036,500 | 19,765 |
| 2022-06-16 | 20,245 | 20,570 | 20,070 | 20,070 | 657,100 | 20,070 |
| 2022-06-15 | 20,260 | 20,340 | 19,860 | 19,885 | 707,900 | 19,885 |
| 2022-06-14 | 20,070 | 20,430 | 20,060 | 20,365 | 588,700 | 20,365 |
| 2022-06-13 | 20,905 | 20,990 | 20,535 | 20,570 | 936,800 | 20,570 |
| 2022-06-10 | 22,695 | 22,715 | 21,565 | 21,565 | 1,480,800 | 21,565 |
| 2022-06-09 | 21,980 | 22,345 | 21,910 | 22,025 | 881,100 | 22,025 |
| 2022-06-08 | 21,735 | 22,070 | 21,630 | 22,010 | 1,010,300 | 22,010 |
| 2022-06-07 | 21,140 | 21,430 | 20,990 | 21,240 | 679,000 | 21,240 |
| 2022-06-06 | 21,000 | 21,275 | 20,880 | 21,060 | 754,000 | 21,060 |
| 2022-06-03 | 21,550 | 21,570 | 21,070 | 21,110 | 754,000 | 21,110 |
| 2022-06-02 | 21,315 | 21,530 | 21,060 | 21,100 | 958,500 | 21,100 |
| 2022-06-01 | 20,500 | 21,210 | 20,495 | 21,060 | 757,500 | 21,060 |
| 2022-05-31 | 20,595 | 20,970 | 20,530 | 20,685 | 899,200 | 20,685 |
| 2022-05-30 | 19,895 | 20,650 | 19,830 | 20,640 | 2,081,300 | 20,640 |
| 2022-05-27 | 19,775 | 19,775 | 19,340 | 19,375 | 530,100 | 19,375 |
| 2022-05-26 | 19,600 | 19,670 | 19,365 | 19,365 | 702,900 | 19,365 |
| 2022-05-25 | 19,580 | 19,640 | 19,370 | 19,445 | 586,500 | 19,445 |
| 2022-05-24 | 19,620 | 19,765 | 19,410 | 19,410 | 678,800 | 19,410 |
| 2022-05-23 | 19,775 | 19,950 | 19,660 | 19,780 | 735,500 | 19,780 |
| 2022-05-20 | 19,655 | 19,865 | 19,570 | 19,725 | 867,300 | 19,725 |
| 2022-05-19 | 19,650 | 20,165 | 19,650 | 19,980 | 965,200 | 19,980 |
| 2022-05-18 | 20,600 | 20,775 | 20,370 | 20,465 | 559,300 | 20,465 |
| 2022-05-17 | 20,820 | 20,890 | 20,385 | 20,570 | 679,700 | 20,570 |
| 2022-05-16 | 20,820 | 20,970 | 20,625 | 20,710 | 740,200 | 20,710 |
| 2022-05-13 | 20,400 | 20,750 | 20,245 | 20,475 | 1,148,400 | 20,475 |
| 2022-05-12 | 20,370 | 21,110 | 20,175 | 20,580 | 1,201,000 | 20,580 |
| 2022-05-11 | 19,530 | 20,610 | 19,505 | 20,405 | 1,469,700 | 20,405 |
| 2022-05-10 | 19,275 | 19,775 | 18,850 | 19,625 | 820,900 | 19,625 |
| 2022-05-09 | 19,325 | 19,500 | 19,125 | 19,125 | 789,700 | 19,125 |
| 2022-05-06 | 19,880 | 19,945 | 19,265 | 19,725 | 1,057,700 | 19,725 |
| 2022-05-02 | 20,230 | 20,245 | 19,480 | 19,480 | 1,190,200 | 19,480 |
| 2022-04-28 | 19,750 | 20,135 | 19,730 | 20,045 | 876,500 | 20,045 |
| 2022-04-27 | 19,695 | 19,905 | 19,610 | 19,890 | 1,592,100 | 19,890 |
| 2022-04-26 | 20,085 | 20,240 | 19,920 | 20,200 | 781,300 | 20,200 |
| 2022-04-25 | 19,765 | 20,090 | 19,415 | 19,845 | 989,200 | 19,845 |
| 2022-04-22 | 20,320 | 20,570 | 20,205 | 20,535 | 654,000 | 20,535 |
| 2022-04-21 | 20,455 | 20,890 | 20,350 | 20,810 | 633,100 | 20,810 |
| 2022-04-20 | 20,555 | 20,555 | 20,230 | 20,245 | 692,600 | 20,245 |
| 2022-04-19 | 20,425 | 20,495 | 20,100 | 20,285 | 425,600 | 20,285 |
| 2022-04-18 | 20,200 | 20,265 | 20,005 | 20,145 | 382,800 | 20,145 |
| 2022-04-15 | 20,200 | 20,545 | 19,990 | 20,480 | 490,600 | 20,480 |
| 2022-04-14 | 20,405 | 20,775 | 20,385 | 20,490 | 513,500 | 20,490 |
| 2022-04-13 | 19,890 | 20,470 | 19,890 | 20,405 | 852,800 | 20,405 |
| 2022-04-12 | 20,125 | 20,160 | 19,620 | 19,620 | 797,400 | 19,620 |
| 2022-04-11 | 20,410 | 20,525 | 20,160 | 20,250 | 735,500 | 20,250 |
| 2022-04-08 | 20,560 | 20,880 | 20,550 | 20,840 | 1,375,100 | 20,840 |
| 2022-04-07 | 20,850 | 20,955 | 20,450 | 20,490 | 1,218,900 | 20,490 |
| 2022-04-06 | 21,790 | 21,810 | 21,225 | 21,265 | 1,047,000 | 21,265 |
| 2022-04-05 | 22,600 | 22,650 | 22,005 | 22,040 | 770,000 | 22,040 |
| 2022-04-04 | 22,500 | 22,575 | 22,260 | 22,500 | 408,100 | 22,500 |
| 2022-04-01 | 22,375 | 22,450 | 22,090 | 22,365 | 705,000 | 22,365 |
| 2022-03-31 | 22,550 | 22,735 | 22,300 | 22,410 | 874,800 | 22,410 |
| 2022-03-30 | 22,895 | 22,915 | 22,320 | 22,425 | 937,300 | 22,425 |
| 2022-03-29 | 23,000 | 23,080 | 22,570 | 22,785 | 815,500 | 22,785 |
| 2022-03-28 | 22,935 | 22,935 | 22,465 | 22,465 | 534,600 | 22,465 |
| 2022-03-25 | 23,415 | 23,425 | 22,880 | 23,050 | 598,800 | 23,050 |
| 2022-03-24 | 23,085 | 23,415 | 22,970 | 23,415 | 670,900 | 23,415 |
| 2022-03-23 | 23,420 | 23,670 | 23,320 | 23,580 | 744,300 | 23,580 |
| 2022-03-22 | 23,100 | 23,370 | 22,885 | 22,960 | 896,900 | 22,960 |
| 2022-03-18 | 22,275 | 22,465 | 22,025 | 22,360 | 886,200 | 22,360 |
| 2022-03-17 | 21,700 | 22,190 | 21,510 | 22,170 | 906,600 | 22,170 |
| 2022-03-16 | 20,700 | 20,870 | 20,425 | 20,760 | 711,000 | 20,760 |
| 2022-03-15 | 20,585 | 20,910 | 20,480 | 20,655 | 631,100 | 20,655 |
| 2022-03-14 | 20,995 | 21,015 | 20,395 | 20,420 | 531,500 | 20,420 |
| 2022-03-11 | 20,630 | 20,910 | 20,545 | 20,605 | 1,040,900 | 20,605 |
| 2022-03-10 | 21,065 | 21,185 | 20,835 | 21,090 | 1,199,100 | 21,090 |
| 2022-03-09 | 20,255 | 20,480 | 19,955 | 20,355 | 1,121,000 | 20,355 |
| 2022-03-08 | 19,385 | 20,275 | 19,320 | 19,995 | 1,336,100 | 19,995 |
| 2022-03-07 | 19,530 | 19,775 | 19,140 | 19,650 | 1,185,100 | 19,650 |
| 2022-03-04 | 21,115 | 21,115 | 20,360 | 20,680 | 907,100 | 20,680 |
| 2022-03-03 | 21,100 | 21,360 | 20,945 | 21,115 | 639,100 | 21,115 |
| 2022-03-02 | 21,155 | 21,190 | 20,775 | 20,775 | 723,000 | 20,775 |
| 2022-03-01 | 21,960 | 21,960 | 21,530 | 21,585 | 754,000 | 21,585 |
| 2022-02-28 | 20,885 | 21,255 | 20,810 | 21,205 | 700,400 | 21,205 |
| 2022-02-25 | 20,525 | 20,915 | 20,410 | 20,915 | 740,800 | 20,915 |
| 2022-02-24 | 20,925 | 21,045 | 20,220 | 20,355 | 866,700 | 20,355 |
| 2022-02-22 | 20,905 | 21,315 | 20,880 | 21,150 | 526,000 | 21,150 |
| 2022-02-21 | 21,160 | 21,700 | 21,010 | 21,450 | 402,900 | 21,450 |
| 2022-02-18 | 21,360 | 21,795 | 21,215 | 21,745 | 669,700 | 21,745 |
| 2022-02-17 | 22,065 | 22,245 | 21,720 | 21,765 | 602,300 | 21,765 |
| 2022-02-16 | 21,980 | 22,115 | 21,805 | 21,960 | 514,900 | 21,960 |
| 2022-02-15 | 21,650 | 21,690 | 21,370 | 21,505 | 519,400 | 21,505 |
| 2022-02-14 | 21,900 | 21,970 | 21,445 | 21,530 | 742,500 | 21,530 |
| 2022-02-10 | 22,840 | 22,845 | 22,380 | 22,450 | 772,300 | 22,450 |
| 2022-02-09 | 22,520 | 22,710 | 22,270 | 22,575 | 863,700 | 22,575 |
| 2022-02-08 | 22,720 | 23,255 | 22,365 | 22,480 | 1,013,700 | 22,480 |
| 2022-02-07 | 22,590 | 22,660 | 22,145 | 22,385 | 863,000 | 22,385 |
| 2022-02-04 | 22,380 | 22,875 | 21,990 | 22,745 | 975,400 | 22,745 |
| 2022-02-03 | 23,115 | 23,495 | 22,495 | 22,700 | 1,026,200 | 22,700 |
| 2022-02-02 | 23,940 | 24,155 | 23,560 | 23,605 | 779,700 | 23,605 |
| 2022-02-01 | 23,900 | 24,325 | 23,825 | 23,885 | 507,400 | 23,885 |
| 2022-01-31 | 23,370 | 23,950 | 23,075 | 23,825 | 722,000 | 23,825 |
| 2022-01-28 | 23,105 | 23,990 | 22,975 | 23,915 | 874,500 | 23,915 |
| 2022-01-27 | 24,110 | 24,350 | 22,995 | 23,075 | 1,091,700 | 23,075 |
| 2022-01-26 | 24,100 | 24,425 | 23,850 | 24,100 | 483,400 | 24,100 |
| 2022-01-25 | 24,550 | 24,670 | 24,010 | 24,295 | 703,500 | 24,295 |
| 2022-01-24 | 24,465 | 24,855 | 24,315 | 24,830 | 495,900 | 24,830 |
| 2022-01-21 | 24,320 | 24,865 | 24,100 | 24,765 | 615,000 | 24,765 |
| 2022-01-20 | 24,190 | 25,020 | 24,165 | 24,810 | 806,900 | 24,810 |
| 2022-01-19 | 24,930 | 25,045 | 24,315 | 24,420 | 737,800 | 24,420 |
| 2022-01-18 | 25,310 | 25,510 | 25,175 | 25,220 | 453,800 | 25,220 |
| 2022-01-17 | 25,475 | 25,570 | 25,260 | 25,450 | 376,100 | 25,450 |
| 2022-01-14 | 25,655 | 25,900 | 24,930 | 25,300 | 979,100 | 25,300 |
| 2022-01-13 | 26,005 | 26,315 | 26,000 | 26,020 | 603,700 | 26,020 |
| 2022-01-12 | 26,030 | 26,565 | 26,030 | 26,505 | 696,100 | 26,505 |
| 2022-01-11 | 26,000 | 26,065 | 25,600 | 25,755 | 629,900 | 25,755 |
| 2022-01-07 | 26,490 | 26,490 | 25,735 | 25,805 | 668,700 | 25,805 |
| 2022-01-06 | 26,585 | 26,710 | 26,035 | 26,100 | 671,700 | 26,100 |
| 2022-01-05 | 26,405 | 26,700 | 26,355 | 26,670 | 590,200 | 26,670 |
| 2022-01-04 | 26,205 | 26,400 | 25,920 | 26,310 | 499,900 | 26,310 |
分割・併合履歴 ： なし