6523 PHC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 | 1,495 | 1,512 | 1,473 | 1,473 | 77,700 | 1,473 |
| 2022-12-29 | 1,437 | 1,486 | 1,437 | 1,486 | 77,500 | 1,486 |
| 2022-12-28 | 1,416 | 1,459 | 1,409 | 1,458 | 233,900 | 1,458 |
| 2022-12-27 | 1,442 | 1,454 | 1,436 | 1,440 | 152,100 | 1,440 |
| 2022-12-26 | 1,474 | 1,485 | 1,440 | 1,444 | 156,600 | 1,444 |
| 2022-12-23 | 1,440 | 1,457 | 1,435 | 1,456 | 78,500 | 1,456 |
| 2022-12-22 | 1,455 | 1,467 | 1,441 | 1,454 | 154,900 | 1,454 |
| 2022-12-21 | 1,475 | 1,479 | 1,450 | 1,453 | 160,900 | 1,453 |
| 2022-12-20 | 1,508 | 1,528 | 1,470 | 1,481 | 181,300 | 1,481 |
| 2022-12-19 | 1,531 | 1,552 | 1,517 | 1,526 | 142,100 | 1,526 |
| 2022-12-16 | 1,550 | 1,570 | 1,532 | 1,546 | 147,200 | 1,546 |
| 2022-12-15 | 1,589 | 1,592 | 1,561 | 1,564 | 135,400 | 1,564 |
| 2022-12-14 | 1,600 | 1,610 | 1,592 | 1,603 | 75,100 | 1,603 |
| 2022-12-13 | 1,599 | 1,605 | 1,590 | 1,598 | 87,400 | 1,598 |
| 2022-12-12 | 1,564 | 1,585 | 1,564 | 1,580 | 69,700 | 1,580 |
| 2022-12-09 | 1,564 | 1,588 | 1,564 | 1,585 | 108,000 | 1,585 |
| 2022-12-08 | 1,564 | 1,573 | 1,550 | 1,561 | 78,300 | 1,561 |
| 2022-12-07 | 1,536 | 1,568 | 1,536 | 1,566 | 94,400 | 1,566 |
| 2022-12-06 | 1,546 | 1,553 | 1,522 | 1,541 | 115,300 | 1,541 |
| 2022-12-05 | 1,553 | 1,577 | 1,525 | 1,567 | 132,000 | 1,567 |
| 2022-12-02 | 1,539 | 1,567 | 1,517 | 1,560 | 135,700 | 1,560 |
| 2022-12-01 | 1,587 | 1,591 | 1,539 | 1,545 | 207,700 | 1,545 |
| 2022-11-30 | 1,600 | 1,608 | 1,585 | 1,595 | 164,900 | 1,595 |
| 2022-11-29 | 1,623 | 1,623 | 1,591 | 1,600 | 121,200 | 1,600 |
| 2022-11-28 | 1,688 | 1,688 | 1,612 | 1,614 | 135,400 | 1,614 |
| 2022-11-25 | 1,647 | 1,650 | 1,628 | 1,638 | 48,000 | 1,638 |
| 2022-11-24 | 1,650 | 1,663 | 1,644 | 1,647 | 78,300 | 1,647 |
| 2022-11-22 | 1,630 | 1,657 | 1,626 | 1,630 | 137,800 | 1,630 |
| 2022-11-21 | 1,630 | 1,645 | 1,611 | 1,645 | 99,200 | 1,645 |
| 2022-11-18 | 1,666 | 1,677 | 1,635 | 1,641 | 150,600 | 1,641 |
| 2022-11-17 | 1,680 | 1,715 | 1,653 | 1,657 | 209,700 | 1,657 |
| 2022-11-16 | 1,633 | 1,643 | 1,609 | 1,623 | 103,500 | 1,623 |
| 2022-11-15 | 1,656 | 1,679 | 1,621 | 1,633 | 191,800 | 1,633 |
| 2022-11-14 | 1,675 | 1,702 | 1,655 | 1,656 | 174,100 | 1,656 |
| 2022-11-11 | 1,688 | 1,707 | 1,669 | 1,702 | 298,200 | 1,702 |
| 2022-11-10 | 1,584 | 1,655 | 1,568 | 1,641 | 301,400 | 1,641 |
| 2022-11-09 | 1,599 | 1,600 | 1,576 | 1,594 | 115,800 | 1,594 |
| 2022-11-08 | 1,588 | 1,607 | 1,577 | 1,585 | 147,200 | 1,585 |
| 2022-11-07 | 1,555 | 1,589 | 1,555 | 1,588 | 119,600 | 1,588 |
| 2022-11-04 | 1,540 | 1,552 | 1,533 | 1,545 | 148,200 | 1,545 |
| 2022-11-02 | 1,572 | 1,583 | 1,555 | 1,556 | 487,500 | 1,556 |
| 2022-11-01 | 1,558 | 1,569 | 1,537 | 1,569 | 172,500 | 1,569 |
| 2022-10-31 | 1,524 | 1,550 | 1,523 | 1,544 | 240,200 | 1,544 |
| 2022-10-28 | 1,472 | 1,529 | 1,455 | 1,517 | 816,700 | 1,517 |
| 2022-10-27 | 1,514 | 1,521 | 1,495 | 1,512 | 146,600 | 1,512 |
| 2022-10-26 | 1,496 | 1,527 | 1,494 | 1,514 | 151,200 | 1,514 |
| 2022-10-25 | 1,454 | 1,477 | 1,451 | 1,469 | 161,600 | 1,469 |
| 2022-10-24 | 1,462 | 1,469 | 1,438 | 1,466 | 174,500 | 1,466 |
| 2022-10-21 | 1,426 | 1,433 | 1,415 | 1,420 | 123,200 | 1,420 |
| 2022-10-20 | 1,435 | 1,457 | 1,432 | 1,448 | 130,500 | 1,448 |
| 2022-10-19 | 1,424 | 1,467 | 1,424 | 1,467 | 158,300 | 1,467 |
| 2022-10-18 | 1,417 | 1,443 | 1,404 | 1,417 | 198,800 | 1,417 |
| 2022-10-17 | 1,370 | 1,398 | 1,370 | 1,390 | 137,600 | 1,390 |
| 2022-10-14 | 1,398 | 1,402 | 1,377 | 1,393 | 173,400 | 1,393 |
| 2022-10-13 | 1,367 | 1,371 | 1,338 | 1,349 | 161,200 | 1,349 |
| 2022-10-12 | 1,374 | 1,409 | 1,371 | 1,375 | 230,500 | 1,375 |
| 2022-10-11 | 1,386 | 1,391 | 1,370 | 1,385 | 433,600 | 1,385 |
| 2022-10-07 | 1,469 | 1,496 | 1,469 | 1,476 | 143,100 | 1,476 |
| 2022-10-06 | 1,523 | 1,528 | 1,485 | 1,499 | 146,700 | 1,499 |
| 2022-10-05 | 1,530 | 1,536 | 1,508 | 1,514 | 140,400 | 1,514 |
| 2022-10-04 | 1,470 | 1,516 | 1,470 | 1,506 | 184,100 | 1,506 |
| 2022-10-03 | 1,403 | 1,441 | 1,390 | 1,440 | 139,200 | 1,440 |
| 2022-09-30 | 1,460 | 1,476 | 1,425 | 1,430 | 121,400 | 1,430 |
| 2022-09-29 | 1,472 | 1,484 | 1,461 | 1,475 | 93,800 | 1,475 |
| 2022-09-28 | 1,498 | 1,512 | 1,468 | 1,484 | 145,500 | 1,484 |
| 2022-09-27 | 1,497 | 1,519 | 1,492 | 1,506 | 101,700 | 1,506 |
| 2022-09-26 | 1,524 | 1,524 | 1,489 | 1,496 | 169,900 | 1,496 |
| 2022-09-22 | 1,510 | 1,537 | 1,501 | 1,534 | 145,000 | 1,534 |
| 2022-09-21 | 1,575 | 1,575 | 1,528 | 1,539 | 102,100 | 1,539 |
| 2022-09-20 | 1,537 | 1,579 | 1,535 | 1,575 | 141,800 | 1,575 |
| 2022-09-16 | 1,536 | 1,556 | 1,519 | 1,553 | 172,300 | 1,553 |
| 2022-09-15 | 1,583 | 1,583 | 1,548 | 1,552 | 125,500 | 1,552 |
| 2022-09-14 | 1,612 | 1,615 | 1,570 | 1,571 | 198,500 | 1,571 |
| 2022-09-13 | 1,614 | 1,637 | 1,614 | 1,630 | 115,000 | 1,630 |
| 2022-09-12 | 1,561 | 1,602 | 1,561 | 1,597 | 107,300 | 1,597 |
| 2022-09-09 | 1,604 | 1,616 | 1,571 | 1,583 | 155,200 | 1,583 |
| 2022-09-08 | 1,555 | 1,603 | 1,550 | 1,599 | 289,800 | 1,599 |
| 2022-09-07 | 1,638 | 1,638 | 1,511 | 1,523 | 555,200 | 1,523 |
| 2022-09-06 | 1,620 | 1,707 | 1,620 | 1,691 | 502,100 | 1,691 |
| 2022-09-05 | 1,581 | 1,581 | 1,544 | 1,557 | 118,500 | 1,557 |
| 2022-09-02 | 1,608 | 1,608 | 1,570 | 1,584 | 147,000 | 1,584 |
| 2022-09-01 | 1,615 | 1,621 | 1,595 | 1,601 | 106,600 | 1,601 |
| 2022-08-31 | 1,584 | 1,619 | 1,578 | 1,619 | 106,900 | 1,619 |
| 2022-08-30 | 1,590 | 1,611 | 1,585 | 1,596 | 98,200 | 1,596 |
| 2022-08-29 | 1,593 | 1,602 | 1,578 | 1,587 | 120,800 | 1,587 |
| 2022-08-26 | 1,624 | 1,648 | 1,612 | 1,636 | 114,100 | 1,636 |
| 2022-08-25 | 1,563 | 1,616 | 1,560 | 1,612 | 135,200 | 1,612 |
| 2022-08-24 | 1,580 | 1,588 | 1,563 | 1,563 | 149,200 | 1,563 |
| 2022-08-23 | 1,600 | 1,600 | 1,584 | 1,589 | 94,100 | 1,589 |
| 2022-08-22 | 1,618 | 1,622 | 1,604 | 1,610 | 142,600 | 1,610 |
| 2022-08-19 | 1,618 | 1,638 | 1,598 | 1,631 | 157,600 | 1,631 |
| 2022-08-18 | 1,628 | 1,628 | 1,605 | 1,618 | 113,500 | 1,618 |
| 2022-08-17 | 1,663 | 1,663 | 1,627 | 1,638 | 179,100 | 1,638 |
| 2022-08-16 | 1,645 | 1,666 | 1,622 | 1,644 | 163,300 | 1,644 |
| 2022-08-15 | 1,619 | 1,650 | 1,601 | 1,630 | 233,400 | 1,630 |
| 2022-08-12 | 1,531 | 1,639 | 1,531 | 1,620 | 489,700 | 1,620 |
| 2022-08-10 | 1,712 | 1,712 | 1,674 | 1,691 | 147,200 | 1,691 |
| 2022-08-09 | 1,710 | 1,740 | 1,703 | 1,712 | 214,100 | 1,712 |
| 2022-08-08 | 1,675 | 1,704 | 1,660 | 1,698 | 178,600 | 1,698 |
| 2022-08-05 | 1,693 | 1,699 | 1,653 | 1,664 | 209,700 | 1,664 |
| 2022-08-04 | 1,655 | 1,703 | 1,645 | 1,695 | 287,500 | 1,695 |
| 2022-08-03 | 1,625 | 1,643 | 1,600 | 1,642 | 166,100 | 1,642 |
| 2022-08-02 | 1,643 | 1,654 | 1,634 | 1,642 | 184,700 | 1,642 |
| 2022-08-01 | 1,631 | 1,662 | 1,621 | 1,659 | 180,900 | 1,659 |
| 2022-07-29 | 1,607 | 1,631 | 1,583 | 1,627 | 265,500 | 1,627 |
| 2022-07-28 | 1,570 | 1,600 | 1,566 | 1,600 | 219,200 | 1,600 |
| 2022-07-27 | 1,558 | 1,572 | 1,551 | 1,560 | 121,000 | 1,560 |
| 2022-07-26 | 1,559 | 1,559 | 1,526 | 1,543 | 176,900 | 1,543 |
| 2022-07-25 | 1,520 | 1,549 | 1,507 | 1,549 | 159,100 | 1,549 |
| 2022-07-22 | 1,529 | 1,539 | 1,506 | 1,524 | 266,100 | 1,524 |
| 2022-07-21 | 1,478 | 1,520 | 1,470 | 1,516 | 468,900 | 1,516 |
| 2022-07-20 | 1,482 | 1,482 | 1,470 | 1,480 | 149,000 | 1,480 |
| 2022-07-19 | 1,489 | 1,489 | 1,451 | 1,465 | 130,700 | 1,465 |
| 2022-07-15 | 1,473 | 1,478 | 1,445 | 1,466 | 102,200 | 1,466 |
| 2022-07-14 | 1,475 | 1,476 | 1,448 | 1,469 | 166,100 | 1,469 |
| 2022-07-13 | 1,456 | 1,493 | 1,435 | 1,478 | 345,400 | 1,478 |
| 2022-07-12 | 1,417 | 1,430 | 1,396 | 1,426 | 330,000 | 1,426 |
| 2022-07-11 | 1,468 | 1,468 | 1,417 | 1,446 | 414,600 | 1,446 |
| 2022-07-08 | 1,409 | 1,453 | 1,373 | 1,438 | 560,200 | 1,438 |
| 2022-07-07 | 1,352 | 1,406 | 1,342 | 1,399 | 383,500 | 1,399 |
| 2022-07-06 | 1,291 | 1,340 | 1,291 | 1,338 | 255,200 | 1,338 |
| 2022-07-05 | 1,285 | 1,309 | 1,281 | 1,301 | 266,400 | 1,301 |
| 2022-07-04 | 1,289 | 1,305 | 1,274 | 1,286 | 197,400 | 1,286 |
| 2022-07-01 | 1,278 | 1,290 | 1,252 | 1,264 | 155,700 | 1,264 |
| 2022-06-30 | 1,300 | 1,314 | 1,263 | 1,279 | 287,500 | 1,279 |
| 2022-06-29 | 1,302 | 1,307 | 1,284 | 1,293 | 281,400 | 1,293 |
| 2022-06-28 | 1,279 | 1,318 | 1,278 | 1,309 | 319,200 | 1,309 |
| 2022-06-27 | 1,285 | 1,286 | 1,265 | 1,281 | 220,900 | 1,281 |
| 2022-06-24 | 1,251 | 1,270 | 1,239 | 1,260 | 174,700 | 1,260 |
| 2022-06-23 | 1,264 | 1,276 | 1,239 | 1,244 | 189,600 | 1,244 |
| 2022-06-22 | 1,258 | 1,265 | 1,228 | 1,250 | 305,900 | 1,250 |
| 2022-06-21 | 1,206 | 1,256 | 1,201 | 1,241 | 445,900 | 1,241 |
| 2022-06-20 | 1,252 | 1,280 | 1,193 | 1,201 | 554,200 | 1,201 |
| 2022-06-17 | 1,250 | 1,291 | 1,219 | 1,227 | 1,780,500 | 1,227 |
| 2022-06-16 | 1,276 | 1,306 | 1,263 | 1,274 | 911,400 | 1,274 |
| 2022-06-15 | 1,315 | 1,332 | 1,295 | 1,298 | 279,000 | 1,298 |
| 2022-06-14 | 1,285 | 1,327 | 1,284 | 1,321 | 648,500 | 1,321 |
| 2022-06-13 | 1,329 | 1,338 | 1,281 | 1,295 | 422,600 | 1,295 |
| 2022-06-10 | 1,360 | 1,371 | 1,345 | 1,345 | 545,100 | 1,345 |
| 2022-06-09 | 1,432 | 1,436 | 1,416 | 1,416 | 255,300 | 1,416 |
| 2022-06-08 | 1,454 | 1,469 | 1,432 | 1,436 | 258,300 | 1,436 |
| 2022-06-07 | 1,522 | 1,525 | 1,445 | 1,454 | 276,800 | 1,454 |
| 2022-06-06 | 1,467 | 1,531 | 1,466 | 1,522 | 617,200 | 1,522 |
| 2022-06-03 | 1,448 | 1,493 | 1,444 | 1,492 | 641,500 | 1,492 |
| 2022-06-02 | 1,460 | 1,485 | 1,445 | 1,448 | 313,900 | 1,448 |
| 2022-06-01 | 1,450 | 1,498 | 1,449 | 1,483 | 389,200 | 1,483 |
| 2022-05-31 | 1,453 | 1,499 | 1,452 | 1,462 | 1,508,500 | 1,462 |
| 2022-05-30 | 1,460 | 1,493 | 1,446 | 1,453 | 815,300 | 1,453 |
| 2022-05-27 | 1,466 | 1,468 | 1,414 | 1,444 | 336,400 | 1,444 |
| 2022-05-26 | 1,491 | 1,506 | 1,459 | 1,466 | 313,700 | 1,466 |
| 2022-05-25 | 1,570 | 1,573 | 1,513 | 1,513 | 196,300 | 1,513 |
| 2022-05-24 | 1,608 | 1,625 | 1,542 | 1,543 | 225,000 | 1,543 |
| 2022-05-23 | 1,594 | 1,609 | 1,569 | 1,600 | 257,500 | 1,600 |
| 2022-05-20 | 1,553 | 1,582 | 1,547 | 1,573 | 205,400 | 1,573 |
| 2022-05-19 | 1,536 | 1,585 | 1,520 | 1,580 | 204,900 | 1,580 |
| 2022-05-18 | 1,600 | 1,614 | 1,561 | 1,570 | 418,700 | 1,570 |
| 2022-05-17 | 1,596 | 1,630 | 1,577 | 1,582 | 261,800 | 1,582 |
| 2022-05-16 | 1,629 | 1,629 | 1,553 | 1,590 | 263,800 | 1,590 |
| 2022-05-13 | 1,690 | 1,690 | 1,586 | 1,591 | 637,000 | 1,591 |
| 2022-05-12 | 1,632 | 1,664 | 1,585 | 1,610 | 368,300 | 1,610 |
| 2022-05-11 | 1,612 | 1,628 | 1,595 | 1,601 | 287,800 | 1,601 |
| 2022-05-10 | 1,587 | 1,618 | 1,574 | 1,580 | 243,900 | 1,580 |
| 2022-05-09 | 1,610 | 1,638 | 1,582 | 1,586 | 196,600 | 1,586 |
| 2022-05-06 | 1,556 | 1,623 | 1,542 | 1,623 | 359,000 | 1,623 |
| 2022-05-02 | 1,507 | 1,580 | 1,446 | 1,555 | 946,100 | 1,555 |
| 2022-04-28 | 1,759 | 1,801 | 1,741 | 1,787 | 336,900 | 1,787 |
| 2022-04-27 | 1,772 | 1,853 | 1,753 | 1,790 | 1,285,300 | 1,790 |
| 2022-04-26 | 1,760 | 1,839 | 1,737 | 1,828 | 529,900 | 1,828 |
| 2022-04-25 | 1,742 | 1,756 | 1,727 | 1,738 | 182,000 | 1,738 |
| 2022-04-22 | 1,776 | 1,810 | 1,773 | 1,793 | 179,400 | 1,793 |
| 2022-04-21 | 1,850 | 1,853 | 1,780 | 1,791 | 252,000 | 1,791 |
| 2022-04-20 | 1,797 | 1,849 | 1,786 | 1,842 | 266,700 | 1,842 |
| 2022-04-19 | 1,793 | 1,808 | 1,769 | 1,778 | 130,200 | 1,778 |
| 2022-04-18 | 1,773 | 1,791 | 1,744 | 1,771 | 219,500 | 1,771 |
| 2022-04-15 | 1,847 | 1,847 | 1,795 | 1,802 | 139,400 | 1,802 |
| 2022-04-14 | 1,867 | 1,867 | 1,807 | 1,839 | 281,200 | 1,839 |
| 2022-04-13 | 1,808 | 1,865 | 1,808 | 1,865 | 193,900 | 1,865 |
| 2022-04-12 | 1,903 | 1,903 | 1,809 | 1,832 | 274,300 | 1,832 |
| 2022-04-11 | 1,860 | 1,897 | 1,853 | 1,865 | 231,900 | 1,865 |
| 2022-04-08 | 1,944 | 1,944 | 1,841 | 1,887 | 470,000 | 1,887 |
| 2022-04-07 | 1,924 | 1,949 | 1,864 | 1,869 | 275,500 | 1,869 |
| 2022-04-06 | 1,869 | 1,906 | 1,841 | 1,898 | 217,100 | 1,898 |
| 2022-04-05 | 1,850 | 1,887 | 1,835 | 1,880 | 263,200 | 1,880 |
| 2022-04-04 | 1,774 | 1,848 | 1,770 | 1,848 | 193,500 | 1,848 |
| 2022-04-01 | 1,775 | 1,785 | 1,722 | 1,768 | 200,700 | 1,768 |
| 2022-03-31 | 1,774 | 1,890 | 1,757 | 1,808 | 537,600 | 1,808 |
| 2022-03-30 | 1,718 | 1,781 | 1,707 | 1,773 | 220,400 | 1,773 |
| 2022-03-29 | 1,760 | 1,765 | 1,724 | 1,743 | 178,500 | 1,743 |
| 2022-03-28 | 1,739 | 1,788 | 1,703 | 1,751 | 507,300 | 1,751 |
| 2022-03-25 | 1,712 | 1,724 | 1,678 | 1,722 | 200,900 | 1,722 |
| 2022-03-24 | 1,750 | 1,758 | 1,683 | 1,700 | 239,500 | 1,700 |
| 2022-03-23 | 1,726 | 1,757 | 1,716 | 1,757 | 236,100 | 1,757 |
| 2022-03-22 | 1,700 | 1,713 | 1,663 | 1,695 | 218,000 | 1,695 |
| 2022-03-18 | 1,718 | 1,730 | 1,641 | 1,641 | 685,800 | 1,641 |
| 2022-03-17 | 1,670 | 1,727 | 1,660 | 1,697 | 484,800 | 1,697 |
| 2022-03-16 | 1,615 | 1,647 | 1,610 | 1,635 | 191,900 | 1,635 |
| 2022-03-15 | 1,574 | 1,623 | 1,552 | 1,589 | 228,900 | 1,589 |
| 2022-03-14 | 1,528 | 1,568 | 1,528 | 1,544 | 162,400 | 1,544 |
| 2022-03-11 | 1,552 | 1,559 | 1,512 | 1,517 | 121,500 | 1,517 |
| 2022-03-10 | 1,536 | 1,582 | 1,528 | 1,567 | 124,600 | 1,567 |
| 2022-03-09 | 1,513 | 1,554 | 1,503 | 1,511 | 152,100 | 1,511 |
| 2022-03-08 | 1,580 | 1,603 | 1,523 | 1,532 | 253,600 | 1,532 |
| 2022-03-07 | 1,591 | 1,610 | 1,563 | 1,603 | 215,100 | 1,603 |
| 2022-03-04 | 1,639 | 1,643 | 1,582 | 1,591 | 141,400 | 1,591 |
| 2022-03-03 | 1,655 | 1,672 | 1,612 | 1,628 | 119,500 | 1,628 |
| 2022-03-02 | 1,590 | 1,641 | 1,590 | 1,625 | 163,200 | 1,625 |
| 2022-03-01 | 1,600 | 1,623 | 1,591 | 1,610 | 116,000 | 1,610 |
| 2022-02-28 | 1,545 | 1,583 | 1,539 | 1,582 | 122,200 | 1,582 |
| 2022-02-25 | 1,500 | 1,545 | 1,496 | 1,542 | 182,800 | 1,542 |
| 2022-02-24 | 1,483 | 1,514 | 1,476 | 1,498 | 156,000 | 1,498 |
| 2022-02-22 | 1,516 | 1,537 | 1,489 | 1,507 | 202,000 | 1,507 |
| 2022-02-21 | 1,536 | 1,579 | 1,512 | 1,551 | 241,100 | 1,551 |
| 2022-02-18 | 1,550 | 1,580 | 1,543 | 1,553 | 110,400 | 1,553 |
| 2022-02-17 | 1,637 | 1,637 | 1,551 | 1,589 | 204,100 | 1,589 |
| 2022-02-16 | 1,597 | 1,628 | 1,589 | 1,598 | 170,100 | 1,598 |
| 2022-02-15 | 1,640 | 1,664 | 1,588 | 1,592 | 217,400 | 1,592 |
| 2022-02-14 | 1,622 | 1,690 | 1,590 | 1,673 | 401,100 | 1,673 |
| 2022-02-10 | 1,670 | 1,777 | 1,652 | 1,708 | 401,300 | 1,708 |
| 2022-02-09 | 1,627 | 1,664 | 1,612 | 1,657 | 129,000 | 1,657 |
| 2022-02-08 | 1,627 | 1,639 | 1,605 | 1,605 | 87,900 | 1,605 |
| 2022-02-07 | 1,648 | 1,648 | 1,593 | 1,605 | 130,600 | 1,605 |
| 2022-02-04 | 1,623 | 1,636 | 1,596 | 1,623 | 119,000 | 1,623 |
| 2022-02-03 | 1,617 | 1,660 | 1,606 | 1,613 | 157,100 | 1,613 |
| 2022-02-02 | 1,626 | 1,635 | 1,600 | 1,628 | 150,900 | 1,628 |
| 2022-02-01 | 1,574 | 1,619 | 1,570 | 1,592 | 346,800 | 1,592 |
| 2022-01-31 | 1,521 | 1,571 | 1,511 | 1,544 | 217,100 | 1,544 |
| 2022-01-28 | 1,594 | 1,594 | 1,511 | 1,537 | 267,700 | 1,537 |
| 2022-01-27 | 1,626 | 1,628 | 1,537 | 1,554 | 318,300 | 1,554 |
| 2022-01-26 | 1,607 | 1,643 | 1,602 | 1,641 | 312,200 | 1,641 |
| 2022-01-25 | 1,724 | 1,724 | 1,614 | 1,632 | 355,600 | 1,632 |
| 2022-01-24 | 1,695 | 1,745 | 1,664 | 1,731 | 298,900 | 1,731 |
| 2022-01-21 | 1,708 | 1,712 | 1,669 | 1,698 | 252,600 | 1,698 |
| 2022-01-20 | 1,741 | 1,758 | 1,681 | 1,752 | 270,600 | 1,752 |
| 2022-01-19 | 1,803 | 1,815 | 1,751 | 1,760 | 310,300 | 1,760 |
| 2022-01-18 | 1,790 | 1,836 | 1,772 | 1,802 | 350,800 | 1,802 |
| 2022-01-17 | 1,955 | 1,965 | 1,843 | 1,848 | 408,700 | 1,848 |
| 2022-01-14 | 1,933 | 1,975 | 1,929 | 1,969 | 205,100 | 1,969 |
| 2022-01-13 | 2,047 | 2,047 | 1,936 | 1,960 | 411,400 | 1,960 |
| 2022-01-12 | 2,022 | 2,050 | 2,016 | 2,045 | 188,000 | 2,045 |
| 2022-01-11 | 2,012 | 2,028 | 1,991 | 2,019 | 190,400 | 2,019 |
| 2022-01-07 | 2,066 | 2,066 | 1,993 | 2,041 | 271,800 | 2,041 |
| 2022-01-06 | 2,089 | 2,089 | 2,037 | 2,040 | 362,000 | 2,040 |
| 2022-01-05 | 2,117 | 2,134 | 2,054 | 2,119 | 414,700 | 2,119 |
| 2022-01-04 | 2,105 | 2,128 | 2,030 | 2,085 | 440,300 | 2,085 |
分割・併合履歴 ： なし
