6473 (株)ジェイテクト 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 | 922 | 938 | 922 | 929 | 927,400 | 929 |
| 2022-12-29 | 918 | 922 | 907 | 922 | 762,800 | 922 |
| 2022-12-28 | 914 | 925 | 911 | 924 | 872,300 | 924 |
| 2022-12-27 | 922 | 926 | 912 | 915 | 549,100 | 915 |
| 2022-12-26 | 918 | 928 | 917 | 921 | 590,100 | 921 |
| 2022-12-23 | 906 | 912 | 901 | 910 | 821,200 | 910 |
| 2022-12-22 | 925 | 927 | 914 | 915 | 883,300 | 915 |
| 2022-12-21 | 928 | 931 | 904 | 910 | 1,216,000 | 910 |
| 2022-12-20 | 955 | 957 | 922 | 934 | 1,181,500 | 934 |
| 2022-12-19 | 955 | 959 | 944 | 948 | 835,700 | 948 |
| 2022-12-16 | 960 | 968 | 953 | 961 | 807,300 | 961 |
| 2022-12-15 | 960 | 971 | 957 | 967 | 479,800 | 967 |
| 2022-12-14 | 951 | 966 | 949 | 966 | 721,100 | 966 |
| 2022-12-13 | 960 | 966 | 957 | 957 | 725,400 | 957 |
| 2022-12-12 | 952 | 956 | 945 | 953 | 834,500 | 953 |
| 2022-12-09 | 952 | 963 | 951 | 952 | 1,166,400 | 952 |
| 2022-12-08 | 945 | 947 | 937 | 945 | 1,334,400 | 945 |
| 2022-12-07 | 946 | 961 | 945 | 956 | 1,025,500 | 956 |
| 2022-12-06 | 944 | 957 | 942 | 951 | 1,389,800 | 951 |
| 2022-12-05 | 965 | 965 | 941 | 947 | 1,449,300 | 947 |
| 2022-12-02 | 980 | 980 | 961 | 971 | 1,425,100 | 971 |
| 2022-12-01 | 1,020 | 1,020 | 991 | 994 | 1,252,900 | 994 |
| 2022-11-30 | 1,008 | 1,013 | 1,001 | 1,010 | 1,413,000 | 1,010 |
| 2022-11-29 | 1,000 | 1,008 | 991 | 1,005 | 1,269,100 | 1,005 |
| 2022-11-28 | 1,004 | 1,009 | 987 | 988 | 1,577,700 | 988 |
| 2022-11-25 | 1,006 | 1,006 | 996 | 1,002 | 869,700 | 1,002 |
| 2022-11-24 | 1,012 | 1,016 | 1,006 | 1,007 | 1,223,700 | 1,007 |
| 2022-11-22 | 1,021 | 1,029 | 1,019 | 1,021 | 990,100 | 1,021 |
| 2022-11-21 | 1,015 | 1,018 | 1,007 | 1,012 | 655,500 | 1,012 |
| 2022-11-18 | 998 | 1,013 | 994 | 1,012 | 1,143,200 | 1,012 |
| 2022-11-17 | 974 | 987 | 974 | 984 | 755,200 | 984 |
| 2022-11-16 | 989 | 989 | 974 | 983 | 809,400 | 983 |
| 2022-11-15 | 993 | 1,001 | 989 | 997 | 639,200 | 997 |
| 2022-11-14 | 1,001 | 1,005 | 981 | 993 | 1,149,800 | 993 |
| 2022-11-11 | 1,029 | 1,029 | 995 | 1,008 | 1,840,500 | 1,008 |
| 2022-11-10 | 1,007 | 1,010 | 995 | 1,006 | 1,279,700 | 1,006 |
| 2022-11-09 | 1,025 | 1,031 | 1,014 | 1,020 | 1,010,600 | 1,020 |
| 2022-11-08 | 1,034 | 1,035 | 1,022 | 1,030 | 1,413,700 | 1,030 |
| 2022-11-07 | 1,040 | 1,043 | 1,019 | 1,023 | 1,360,100 | 1,023 |
| 2022-11-04 | 1,060 | 1,060 | 1,027 | 1,034 | 1,353,000 | 1,034 |
| 2022-11-02 | 1,028 | 1,055 | 1,023 | 1,054 | 1,907,300 | 1,054 |
| 2022-11-01 | 1,055 | 1,055 | 1,031 | 1,033 | 1,505,500 | 1,033 |
| 2022-10-31 | 1,007 | 1,056 | 1,000 | 1,050 | 4,508,200 | 1,050 |
| 2022-10-28 | 947 | 975 | 934 | 947 | 3,197,200 | 947 |
| 2022-10-27 | 965 | 968 | 955 | 963 | 1,056,600 | 963 |
| 2022-10-26 | 981 | 981 | 960 | 961 | 1,095,100 | 961 |
| 2022-10-25 | 971 | 980 | 965 | 980 | 855,100 | 980 |
| 2022-10-24 | 971 | 972 | 959 | 960 | 908,100 | 960 |
| 2022-10-21 | 957 | 963 | 946 | 956 | 1,215,400 | 956 |
| 2022-10-20 | 969 | 975 | 963 | 970 | 518,000 | 970 |
| 2022-10-19 | 970 | 979 | 965 | 976 | 597,300 | 976 |
| 2022-10-18 | 970 | 970 | 954 | 964 | 679,000 | 964 |
| 2022-10-17 | 950 | 964 | 950 | 958 | 637,600 | 958 |
| 2022-10-14 | 956 | 969 | 947 | 961 | 1,140,400 | 961 |
| 2022-10-13 | 941 | 945 | 932 | 941 | 669,700 | 941 |
| 2022-10-12 | 951 | 951 | 936 | 940 | 847,900 | 940 |
| 2022-10-11 | 947 | 952 | 938 | 949 | 1,006,900 | 949 |
| 2022-10-07 | 951 | 964 | 947 | 959 | 724,600 | 959 |
| 2022-10-06 | 960 | 974 | 960 | 963 | 660,600 | 963 |
| 2022-10-05 | 970 | 974 | 958 | 960 | 901,500 | 960 |
| 2022-10-04 | 955 | 961 | 943 | 955 | 891,500 | 955 |
| 2022-10-03 | 913 | 936 | 909 | 934 | 891,800 | 934 |
| 2022-09-30 | 951 | 953 | 907 | 916 | 2,270,300 | 916 |
| 2022-09-29 | 959 | 965 | 949 | 957 | 1,087,100 | 957 |
| 2022-09-28 | 953 | 962 | 937 | 949 | 1,310,600 | 949 |
| 2022-09-27 | 958 | 967 | 949 | 957 | 909,100 | 957 |
| 2022-09-26 | 973 | 973 | 935 | 943 | 1,658,800 | 943 |
| 2022-09-22 | 981 | 997 | 980 | 995 | 916,500 | 995 |
| 2022-09-21 | 1,008 | 1,014 | 996 | 996 | 986,500 | 996 |
| 2022-09-20 | 1,010 | 1,039 | 1,010 | 1,028 | 1,591,800 | 1,028 |
| 2022-09-16 | 1,001 | 1,004 | 990 | 995 | 879,400 | 995 |
| 2022-09-15 | 1,013 | 1,014 | 999 | 1,005 | 646,400 | 1,005 |
| 2022-09-14 | 1,011 | 1,019 | 1,005 | 1,008 | 1,135,200 | 1,008 |
| 2022-09-13 | 1,047 | 1,047 | 1,028 | 1,035 | 753,100 | 1,035 |
| 2022-09-12 | 1,059 | 1,063 | 1,039 | 1,042 | 889,000 | 1,042 |
| 2022-09-09 | 1,061 | 1,064 | 1,039 | 1,047 | 1,135,300 | 1,047 |
| 2022-09-08 | 1,028 | 1,059 | 1,026 | 1,058 | 1,595,100 | 1,058 |
| 2022-09-07 | 1,000 | 1,019 | 995 | 1,019 | 1,293,300 | 1,019 |
| 2022-09-06 | 997 | 1,001 | 985 | 1,000 | 598,400 | 1,000 |
| 2022-09-05 | 1,002 | 1,004 | 989 | 993 | 713,300 | 993 |
| 2022-09-02 | 986 | 1,001 | 982 | 998 | 944,500 | 998 |
| 2022-09-01 | 979 | 992 | 975 | 991 | 890,700 | 991 |
| 2022-08-31 | 971 | 988 | 970 | 985 | 875,600 | 985 |
| 2022-08-30 | 998 | 1,002 | 982 | 984 | 737,700 | 984 |
| 2022-08-29 | 980 | 987 | 977 | 986 | 1,081,000 | 986 |
| 2022-08-26 | 1,003 | 1,006 | 998 | 1,002 | 767,900 | 1,002 |
| 2022-08-25 | 1,022 | 1,023 | 1,000 | 1,003 | 735,900 | 1,003 |
| 2022-08-24 | 1,000 | 1,015 | 999 | 1,013 | 862,100 | 1,013 |
| 2022-08-23 | 1,007 | 1,010 | 1,004 | 1,006 | 721,500 | 1,006 |
| 2022-08-22 | 1,016 | 1,028 | 1,009 | 1,023 | 680,100 | 1,023 |
| 2022-08-19 | 1,030 | 1,035 | 1,023 | 1,034 | 793,600 | 1,034 |
| 2022-08-18 | 1,019 | 1,024 | 1,013 | 1,022 | 604,400 | 1,022 |
| 2022-08-17 | 1,020 | 1,033 | 1,016 | 1,025 | 1,618,500 | 1,025 |
| 2022-08-16 | 1,009 | 1,009 | 989 | 1,001 | 867,500 | 1,001 |
| 2022-08-15 | 1,009 | 1,018 | 1,002 | 1,011 | 938,100 | 1,011 |
| 2022-08-12 | 1,016 | 1,016 | 1,004 | 1,010 | 1,751,200 | 1,010 |
| 2022-08-10 | 982 | 992 | 976 | 988 | 1,050,900 | 988 |
| 2022-08-09 | 979 | 990 | 973 | 973 | 1,369,900 | 973 |
| 2022-08-08 | 963 | 983 | 962 | 979 | 1,409,700 | 979 |
| 2022-08-05 | 941 | 971 | 941 | 964 | 1,049,400 | 964 |
| 2022-08-04 | 966 | 968 | 947 | 954 | 1,458,200 | 954 |
| 2022-08-03 | 963 | 968 | 956 | 963 | 1,488,700 | 963 |
| 2022-08-02 | 984 | 986 | 966 | 974 | 1,353,900 | 974 |
| 2022-08-01 | 990 | 1,015 | 984 | 1,000 | 1,632,800 | 1,000 |
| 2022-07-29 | 1,020 | 1,021 | 971 | 980 | 2,507,400 | 980 |
| 2022-07-28 | 1,062 | 1,062 | 1,017 | 1,018 | 2,039,600 | 1,018 |
| 2022-07-27 | 1,057 | 1,065 | 1,048 | 1,065 | 761,900 | 1,065 |
| 2022-07-26 | 1,060 | 1,073 | 1,060 | 1,066 | 969,600 | 1,066 |
| 2022-07-25 | 1,065 | 1,070 | 1,045 | 1,046 | 628,200 | 1,046 |
| 2022-07-22 | 1,061 | 1,073 | 1,053 | 1,068 | 578,500 | 1,068 |
| 2022-07-21 | 1,045 | 1,064 | 1,043 | 1,061 | 702,900 | 1,061 |
| 2022-07-20 | 1,037 | 1,053 | 1,032 | 1,050 | 910,400 | 1,050 |
| 2022-07-19 | 1,019 | 1,024 | 1,012 | 1,024 | 729,000 | 1,024 |
| 2022-07-15 | 1,006 | 1,006 | 988 | 1,003 | 702,300 | 1,003 |
| 2022-07-14 | 987 | 1,008 | 982 | 1,006 | 721,500 | 1,006 |
| 2022-07-13 | 1,005 | 1,010 | 995 | 1,001 | 560,700 | 1,001 |
| 2022-07-12 | 1,015 | 1,015 | 987 | 990 | 819,100 | 990 |
| 2022-07-11 | 1,032 | 1,036 | 1,019 | 1,020 | 1,081,000 | 1,020 |
| 2022-07-08 | 1,002 | 1,027 | 1,001 | 1,009 | 1,469,000 | 1,009 |
| 2022-07-07 | 996 | 1,001 | 981 | 993 | 1,131,800 | 993 |
| 2022-07-06 | 993 | 1,000 | 976 | 984 | 1,297,100 | 984 |
| 2022-07-05 | 1,034 | 1,038 | 1,016 | 1,023 | 698,300 | 1,023 |
| 2022-07-04 | 1,026 | 1,034 | 1,014 | 1,021 | 843,200 | 1,021 |
| 2022-07-01 | 1,026 | 1,033 | 1,003 | 1,007 | 1,319,100 | 1,007 |
| 2022-06-30 | 1,042 | 1,042 | 1,018 | 1,020 | 1,881,900 | 1,020 |
| 2022-06-29 | 1,058 | 1,063 | 1,047 | 1,057 | 1,129,900 | 1,057 |
| 2022-06-28 | 1,056 | 1,069 | 1,055 | 1,064 | 1,165,600 | 1,064 |
| 2022-06-27 | 1,056 | 1,058 | 1,043 | 1,046 | 778,600 | 1,046 |
| 2022-06-24 | 1,037 | 1,038 | 1,015 | 1,032 | 849,300 | 1,032 |
| 2022-06-23 | 1,035 | 1,048 | 1,029 | 1,042 | 1,066,600 | 1,042 |
| 2022-06-22 | 1,068 | 1,072 | 1,048 | 1,050 | 831,500 | 1,050 |
| 2022-06-21 | 1,053 | 1,065 | 1,049 | 1,054 | 1,003,100 | 1,054 |
| 2022-06-20 | 1,061 | 1,063 | 1,031 | 1,040 | 939,000 | 1,040 |
| 2022-06-17 | 1,030 | 1,054 | 1,020 | 1,049 | 1,637,600 | 1,049 |
| 2022-06-16 | 1,074 | 1,098 | 1,071 | 1,088 | 1,406,200 | 1,088 |
| 2022-06-15 | 1,076 | 1,080 | 1,055 | 1,058 | 818,000 | 1,058 |
| 2022-06-14 | 1,064 | 1,076 | 1,043 | 1,070 | 1,168,100 | 1,070 |
| 2022-06-13 | 1,076 | 1,097 | 1,074 | 1,094 | 1,329,400 | 1,094 |
| 2022-06-10 | 1,109 | 1,111 | 1,090 | 1,101 | 1,480,900 | 1,101 |
| 2022-06-09 | 1,098 | 1,126 | 1,091 | 1,112 | 2,067,300 | 1,112 |
| 2022-06-08 | 1,075 | 1,093 | 1,071 | 1,093 | 1,873,500 | 1,093 |
| 2022-06-07 | 1,050 | 1,077 | 1,047 | 1,062 | 1,449,400 | 1,062 |
| 2022-06-06 | 1,022 | 1,034 | 1,018 | 1,033 | 708,300 | 1,033 |
| 2022-06-03 | 1,029 | 1,033 | 1,013 | 1,029 | 724,300 | 1,029 |
| 2022-06-02 | 1,029 | 1,035 | 1,022 | 1,028 | 796,600 | 1,028 |
| 2022-06-01 | 992 | 1,037 | 990 | 1,035 | 1,922,800 | 1,035 |
| 2022-05-31 | 979 | 995 | 976 | 981 | 1,280,400 | 981 |
| 2022-05-30 | 976 | 988 | 972 | 983 | 1,563,900 | 983 |
| 2022-05-27 | 978 | 984 | 970 | 973 | 816,200 | 973 |
| 2022-05-26 | 980 | 982 | 960 | 963 | 907,800 | 963 |
| 2022-05-25 | 979 | 979 | 965 | 974 | 745,000 | 974 |
| 2022-05-24 | 998 | 998 | 979 | 982 | 841,900 | 982 |
| 2022-05-23 | 990 | 994 | 979 | 984 | 599,900 | 984 |
| 2022-05-20 | 973 | 990 | 972 | 987 | 816,000 | 987 |
| 2022-05-19 | 970 | 976 | 954 | 975 | 1,094,100 | 975 |
| 2022-05-18 | 979 | 985 | 971 | 983 | 1,684,400 | 983 |
| 2022-05-17 | 954 | 969 | 946 | 966 | 1,168,200 | 966 |
| 2022-05-16 | 978 | 978 | 952 | 954 | 1,273,700 | 954 |
| 2022-05-13 | 949 | 970 | 942 | 957 | 1,550,400 | 957 |
| 2022-05-12 | 922 | 952 | 914 | 947 | 1,840,300 | 947 |
| 2022-05-11 | 919 | 927 | 911 | 925 | 1,078,700 | 925 |
| 2022-05-10 | 923 | 935 | 909 | 933 | 1,154,500 | 933 |
| 2022-05-09 | 943 | 953 | 929 | 938 | 1,261,900 | 938 |
| 2022-05-06 | 912 | 949 | 910 | 947 | 2,093,200 | 947 |
| 2022-05-02 | 919 | 937 | 907 | 920 | 2,252,200 | 920 |
| 2022-04-28 | 872 | 910 | 869 | 907 | 3,138,200 | 907 |
| 2022-04-27 | 860 | 869 | 860 | 862 | 1,450,800 | 862 |
| 2022-04-26 | 882 | 889 | 880 | 882 | 1,057,600 | 882 |
| 2022-04-25 | 880 | 889 | 872 | 886 | 1,234,000 | 886 |
| 2022-04-22 | 904 | 907 | 890 | 901 | 1,068,900 | 901 |
| 2022-04-21 | 908 | 922 | 905 | 916 | 1,116,700 | 916 |
| 2022-04-20 | 880 | 907 | 878 | 905 | 1,343,700 | 905 |
| 2022-04-19 | 894 | 899 | 882 | 895 | 997,200 | 895 |
| 2022-04-18 | 879 | 881 | 867 | 875 | 798,000 | 875 |
| 2022-04-15 | 885 | 895 | 880 | 888 | 713,600 | 888 |
| 2022-04-14 | 880 | 896 | 875 | 890 | 1,095,300 | 890 |
| 2022-04-13 | 873 | 884 | 872 | 882 | 1,435,600 | 882 |
| 2022-04-12 | 865 | 874 | 856 | 861 | 1,218,000 | 861 |
| 2022-04-11 | 884 | 895 | 869 | 874 | 1,056,000 | 874 |
| 2022-04-08 | 886 | 889 | 861 | 869 | 2,164,800 | 869 |
| 2022-04-07 | 896 | 898 | 876 | 887 | 2,206,700 | 887 |
| 2022-04-06 | 920 | 924 | 903 | 908 | 1,861,900 | 908 |
| 2022-04-05 | 948 | 964 | 935 | 939 | 1,065,700 | 939 |
| 2022-04-04 | 947 | 950 | 944 | 947 | 861,400 | 947 |
| 2022-04-01 | 955 | 961 | 942 | 958 | 1,433,400 | 958 |
| 2022-03-31 | 958 | 973 | 958 | 964 | 1,370,300 | 964 |
| 2022-03-30 | 989 | 993 | 969 | 980 | 1,284,000 | 980 |
| 2022-03-29 | 992 | 993 | 979 | 986 | 1,312,800 | 986 |
| 2022-03-28 | 989 | 1,001 | 978 | 995 | 1,325,600 | 995 |
| 2022-03-25 | 995 | 998 | 980 | 982 | 1,827,900 | 982 |
| 2022-03-24 | 954 | 985 | 948 | 984 | 1,201,500 | 984 |
| 2022-03-23 | 968 | 974 | 960 | 969 | 1,541,600 | 969 |
| 2022-03-22 | 947 | 951 | 940 | 951 | 1,388,900 | 951 |
| 2022-03-18 | 919 | 925 | 912 | 920 | 2,236,200 | 920 |
| 2022-03-17 | 950 | 955 | 939 | 947 | 1,392,800 | 947 |
| 2022-03-16 | 914 | 916 | 900 | 911 | 1,200,600 | 911 |
| 2022-03-15 | 887 | 916 | 883 | 909 | 1,212,600 | 909 |
| 2022-03-14 | 872 | 896 | 872 | 888 | 1,416,100 | 888 |
| 2022-03-11 | 852 | 874 | 850 | 862 | 1,994,400 | 862 |
| 2022-03-10 | 854 | 874 | 849 | 865 | 1,794,300 | 865 |
| 2022-03-09 | 837 | 853 | 820 | 824 | 1,651,900 | 824 |
| 2022-03-08 | 844 | 856 | 825 | 826 | 2,241,800 | 826 |
| 2022-03-07 | 879 | 884 | 829 | 854 | 3,422,700 | 854 |
| 2022-03-04 | 932 | 941 | 899 | 908 | 2,307,300 | 908 |
| 2022-03-03 | 956 | 963 | 943 | 945 | 1,725,100 | 945 |
| 2022-03-02 | 960 | 967 | 937 | 942 | 1,711,700 | 942 |
| 2022-03-01 | 1,000 | 1,004 | 981 | 985 | 1,075,900 | 985 |
| 2022-02-28 | 994 | 1,002 | 982 | 991 | 1,621,100 | 991 |
| 2022-02-25 | 986 | 1,001 | 971 | 984 | 1,432,300 | 984 |
| 2022-02-24 | 999 | 1,012 | 977 | 986 | 1,766,400 | 986 |
| 2022-02-22 | 1,017 | 1,018 | 992 | 1,012 | 1,174,500 | 1,012 |
| 2022-02-21 | 1,029 | 1,037 | 1,011 | 1,029 | 852,000 | 1,029 |
| 2022-02-18 | 1,035 | 1,047 | 1,030 | 1,041 | 1,237,200 | 1,041 |
| 2022-02-17 | 1,065 | 1,067 | 1,031 | 1,048 | 1,780,200 | 1,048 |
| 2022-02-16 | 1,077 | 1,079 | 1,064 | 1,068 | 1,018,000 | 1,068 |
| 2022-02-15 | 1,055 | 1,073 | 1,042 | 1,047 | 916,200 | 1,047 |
| 2022-02-14 | 1,034 | 1,057 | 1,030 | 1,050 | 1,690,600 | 1,050 |
| 2022-02-10 | 1,069 | 1,086 | 1,050 | 1,054 | 1,615,000 | 1,054 |
| 2022-02-09 | 1,080 | 1,083 | 1,070 | 1,078 | 1,206,100 | 1,078 |
| 2022-02-08 | 1,055 | 1,068 | 1,041 | 1,065 | 1,100,800 | 1,065 |
| 2022-02-07 | 1,028 | 1,062 | 1,023 | 1,048 | 1,349,600 | 1,048 |
| 2022-02-04 | 1,049 | 1,049 | 1,007 | 1,035 | 1,939,000 | 1,035 |
| 2022-02-03 | 1,018 | 1,055 | 991 | 1,055 | 2,390,100 | 1,055 |
| 2022-02-02 | 973 | 1,057 | 973 | 1,017 | 4,085,600 | 1,017 |
| 2022-02-01 | 985 | 987 | 964 | 968 | 1,761,200 | 968 |
| 2022-01-31 | 977 | 1,008 | 972 | 991 | 1,659,900 | 991 |
| 2022-01-28 | 963 | 978 | 961 | 971 | 1,442,600 | 971 |
| 2022-01-27 | 986 | 1,001 | 941 | 951 | 1,934,800 | 951 |
| 2022-01-26 | 974 | 986 | 966 | 976 | 1,463,100 | 976 |
| 2022-01-25 | 977 | 978 | 951 | 965 | 1,744,600 | 965 |
| 2022-01-24 | 955 | 980 | 953 | 973 | 1,190,600 | 973 |
| 2022-01-21 | 970 | 971 | 945 | 961 | 2,821,700 | 961 |
| 2022-01-20 | 987 | 1,012 | 973 | 1,007 | 1,707,200 | 1,007 |
| 2022-01-19 | 1,032 | 1,037 | 998 | 1,003 | 2,077,000 | 1,003 |
| 2022-01-18 | 1,080 | 1,090 | 1,052 | 1,056 | 886,800 | 1,056 |
| 2022-01-17 | 1,084 | 1,099 | 1,080 | 1,083 | 586,000 | 1,083 |
| 2022-01-14 | 1,086 | 1,091 | 1,061 | 1,069 | 1,248,100 | 1,069 |
| 2022-01-13 | 1,093 | 1,104 | 1,089 | 1,101 | 1,109,400 | 1,101 |
| 2022-01-12 | 1,075 | 1,094 | 1,069 | 1,094 | 950,500 | 1,094 |
| 2022-01-11 | 1,070 | 1,075 | 1,053 | 1,069 | 1,000,200 | 1,069 |
| 2022-01-07 | 1,075 | 1,085 | 1,059 | 1,069 | 920,200 | 1,069 |
| 2022-01-06 | 1,087 | 1,096 | 1,061 | 1,065 | 1,164,000 | 1,065 |
| 2022-01-05 | 1,054 | 1,090 | 1,054 | 1,088 | 1,651,100 | 1,088 |
| 2022-01-04 | 1,020 | 1,049 | 1,014 | 1,044 | 1,264,900 | 1,044 |
分割・併合履歴 ： なし