6560 (株)エル・ティー・エス 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 | 2,842 | 2,905 | 2,824 | 2,824 | 12,600 | 2,824 |
| 2022-12-29 | 2,790 | 2,879 | 2,783 | 2,842 | 13,600 | 2,842 |
| 2022-12-28 | 2,833 | 2,851 | 2,767 | 2,819 | 13,200 | 2,819 |
| 2022-12-27 | 2,858 | 2,900 | 2,821 | 2,854 | 21,000 | 2,854 |
| 2022-12-26 | 2,728 | 2,879 | 2,728 | 2,850 | 36,000 | 2,850 |
| 2022-12-23 | 2,786 | 2,811 | 2,721 | 2,721 | 16,800 | 2,721 |
| 2022-12-22 | 2,946 | 2,946 | 2,792 | 2,800 | 23,600 | 2,800 |
| 2022-12-21 | 2,883 | 2,975 | 2,847 | 2,904 | 13,400 | 2,904 |
| 2022-12-20 | 3,020 | 3,050 | 2,825 | 2,883 | 48,500 | 2,883 |
| 2022-12-19 | 3,010 | 3,115 | 3,010 | 3,010 | 20,400 | 3,010 |
| 2022-12-16 | 3,005 | 3,155 | 3,005 | 3,045 | 28,600 | 3,045 |
| 2022-12-15 | 3,065 | 3,115 | 2,990 | 3,075 | 40,700 | 3,075 |
| 2022-12-14 | 3,175 | 3,175 | 3,070 | 3,100 | 23,700 | 3,100 |
| 2022-12-13 | 3,190 | 3,195 | 3,100 | 3,175 | 41,400 | 3,175 |
| 2022-12-12 | 3,190 | 3,280 | 3,145 | 3,155 | 25,200 | 3,155 |
| 2022-12-09 | 3,365 | 3,365 | 3,150 | 3,190 | 88,200 | 3,190 |
| 2022-12-08 | 3,615 | 3,645 | 3,380 | 3,415 | 50,300 | 3,415 |
| 2022-12-07 | 3,745 | 3,750 | 3,630 | 3,720 | 18,900 | 3,720 |
| 2022-12-06 | 3,860 | 3,860 | 3,695 | 3,770 | 28,000 | 3,770 |
| 2022-12-05 | 3,705 | 3,875 | 3,685 | 3,840 | 37,500 | 3,840 |
| 2022-12-02 | 3,530 | 3,770 | 3,475 | 3,770 | 49,700 | 3,770 |
| 2022-12-01 | 3,520 | 3,565 | 3,420 | 3,560 | 16,800 | 3,560 |
| 2022-11-30 | 3,550 | 3,550 | 3,495 | 3,495 | 6,200 | 3,495 |
| 2022-11-29 | 3,480 | 3,570 | 3,420 | 3,560 | 13,300 | 3,560 |
| 2022-11-28 | 3,535 | 3,580 | 3,495 | 3,525 | 15,500 | 3,525 |
| 2022-11-25 | 3,350 | 3,535 | 3,325 | 3,535 | 20,500 | 3,535 |
| 2022-11-24 | 3,385 | 3,495 | 3,340 | 3,340 | 31,800 | 3,340 |
| 2022-11-22 | 3,145 | 3,355 | 3,145 | 3,355 | 35,800 | 3,355 |
| 2022-11-21 | 2,998 | 3,240 | 2,998 | 3,125 | 49,900 | 3,125 |
| 2022-11-18 | 2,997 | 3,020 | 2,970 | 2,976 | 8,000 | 2,976 |
| 2022-11-17 | 2,968 | 3,040 | 2,965 | 2,981 | 15,300 | 2,981 |
| 2022-11-16 | 2,894 | 2,994 | 2,894 | 2,994 | 13,800 | 2,994 |
| 2022-11-15 | 3,000 | 3,050 | 2,900 | 2,911 | 28,300 | 2,911 |
| 2022-11-14 | 2,851 | 3,135 | 2,851 | 3,065 | 38,900 | 3,065 |
| 2022-11-11 | 3,025 | 3,035 | 2,990 | 3,030 | 14,500 | 3,030 |
| 2022-11-10 | 2,968 | 3,020 | 2,945 | 2,982 | 12,600 | 2,982 |
| 2022-11-09 | 2,976 | 3,010 | 2,974 | 2,992 | 7,600 | 2,992 |
| 2022-11-08 | 3,010 | 3,030 | 2,976 | 2,996 | 7,100 | 2,996 |
| 2022-11-07 | 3,040 | 3,040 | 2,966 | 3,000 | 13,300 | 3,000 |
| 2022-11-04 | 3,075 | 3,075 | 3,010 | 3,010 | 4,900 | 3,010 |
| 2022-11-02 | 3,090 | 3,090 | 3,030 | 3,040 | 6,600 | 3,040 |
| 2022-11-01 | 3,100 | 3,100 | 3,060 | 3,090 | 4,900 | 3,090 |
| 2022-10-31 | 3,140 | 3,150 | 3,060 | 3,100 | 16,200 | 3,100 |
| 2022-10-28 | 3,025 | 3,180 | 3,000 | 3,180 | 19,300 | 3,180 |
| 2022-10-27 | 3,070 | 3,080 | 2,990 | 3,025 | 8,100 | 3,025 |
| 2022-10-26 | 3,070 | 3,170 | 3,070 | 3,090 | 5,400 | 3,090 |
| 2022-10-25 | 3,195 | 3,195 | 3,110 | 3,140 | 3,300 | 3,140 |
| 2022-10-24 | 3,095 | 3,190 | 3,095 | 3,110 | 4,000 | 3,110 |
| 2022-10-21 | 3,100 | 3,175 | 3,090 | 3,090 | 2,500 | 3,090 |
| 2022-10-20 | 3,085 | 3,140 | 3,060 | 3,105 | 3,700 | 3,105 |
| 2022-10-19 | 3,120 | 3,140 | 3,095 | 3,120 | 3,900 | 3,120 |
| 2022-10-18 | 3,090 | 3,180 | 3,080 | 3,120 | 5,700 | 3,120 |
| 2022-10-17 | 3,080 | 3,095 | 3,050 | 3,075 | 3,500 | 3,075 |
| 2022-10-14 | 3,120 | 3,125 | 3,055 | 3,120 | 8,100 | 3,120 |
| 2022-10-13 | 3,030 | 3,050 | 2,975 | 2,997 | 14,100 | 2,997 |
| 2022-10-12 | 3,035 | 3,080 | 3,010 | 3,080 | 6,900 | 3,080 |
| 2022-10-11 | 3,005 | 3,070 | 2,985 | 3,050 | 9,800 | 3,050 |
| 2022-10-07 | 3,125 | 3,125 | 3,035 | 3,035 | 10,900 | 3,035 |
| 2022-10-06 | 3,140 | 3,190 | 3,125 | 3,125 | 5,400 | 3,125 |
| 2022-10-05 | 3,195 | 3,215 | 3,130 | 3,150 | 7,200 | 3,150 |
| 2022-10-04 | 3,140 | 3,195 | 3,130 | 3,165 | 11,900 | 3,165 |
| 2022-10-03 | 3,070 | 3,100 | 2,978 | 3,100 | 17,800 | 3,100 |
| 2022-09-30 | 3,160 | 3,160 | 3,080 | 3,115 | 14,100 | 3,115 |
| 2022-09-29 | 3,060 | 3,250 | 3,060 | 3,230 | 15,500 | 3,230 |
| 2022-09-28 | 3,050 | 3,050 | 2,955 | 3,030 | 18,200 | 3,030 |
| 2022-09-27 | 3,045 | 3,100 | 3,045 | 3,070 | 7,200 | 3,070 |
| 2022-09-26 | 3,070 | 3,145 | 3,050 | 3,050 | 6,100 | 3,050 |
| 2022-09-22 | 3,090 | 3,140 | 3,040 | 3,125 | 10,100 | 3,125 |
| 2022-09-21 | 3,145 | 3,155 | 3,030 | 3,130 | 16,400 | 3,130 |
| 2022-09-20 | 3,125 | 3,225 | 3,090 | 3,200 | 11,600 | 3,200 |
| 2022-09-16 | 3,160 | 3,190 | 3,065 | 3,080 | 29,500 | 3,080 |
| 2022-09-15 | 3,330 | 3,355 | 3,205 | 3,205 | 17,500 | 3,205 |
| 2022-09-14 | 3,360 | 3,435 | 3,260 | 3,360 | 24,200 | 3,360 |
| 2022-09-13 | 3,345 | 3,430 | 3,290 | 3,430 | 22,400 | 3,430 |
| 2022-09-12 | 3,200 | 3,355 | 3,140 | 3,300 | 33,400 | 3,300 |
| 2022-09-09 | 3,040 | 3,140 | 3,030 | 3,060 | 13,500 | 3,060 |
| 2022-09-08 | 3,035 | 3,130 | 3,020 | 3,110 | 12,100 | 3,110 |
| 2022-09-07 | 3,090 | 3,090 | 2,962 | 2,970 | 18,900 | 2,970 |
| 2022-09-06 | 3,095 | 3,150 | 3,060 | 3,060 | 7,200 | 3,060 |
| 2022-09-05 | 3,005 | 3,110 | 3,005 | 3,095 | 13,300 | 3,095 |
| 2022-09-02 | 3,165 | 3,165 | 3,060 | 3,075 | 9,800 | 3,075 |
| 2022-09-01 | 3,190 | 3,190 | 3,095 | 3,165 | 9,200 | 3,165 |
| 2022-08-31 | 3,200 | 3,210 | 3,140 | 3,175 | 8,800 | 3,175 |
| 2022-08-30 | 3,175 | 3,250 | 3,170 | 3,215 | 8,800 | 3,215 |
| 2022-08-29 | 3,185 | 3,205 | 3,145 | 3,160 | 20,100 | 3,160 |
| 2022-08-26 | 3,350 | 3,350 | 3,290 | 3,305 | 8,400 | 3,305 |
| 2022-08-25 | 3,285 | 3,315 | 3,270 | 3,305 | 6,400 | 3,305 |
| 2022-08-24 | 3,220 | 3,285 | 3,205 | 3,285 | 7,300 | 3,285 |
| 2022-08-23 | 3,280 | 3,300 | 3,225 | 3,225 | 14,200 | 3,225 |
| 2022-08-22 | 3,320 | 3,345 | 3,270 | 3,290 | 13,300 | 3,290 |
| 2022-08-19 | 3,420 | 3,425 | 3,345 | 3,360 | 10,000 | 3,360 |
| 2022-08-18 | 3,305 | 3,430 | 3,275 | 3,420 | 25,300 | 3,420 |
| 2022-08-17 | 3,390 | 3,410 | 3,330 | 3,335 | 17,200 | 3,335 |
| 2022-08-16 | 3,455 | 3,575 | 3,400 | 3,400 | 29,000 | 3,400 |
| 2022-08-15 | 3,550 | 3,550 | 3,400 | 3,400 | 20,400 | 3,400 |
| 2022-08-12 | 3,480 | 3,490 | 3,420 | 3,490 | 20,400 | 3,490 |
| 2022-08-10 | 3,435 | 3,450 | 3,355 | 3,385 | 21,600 | 3,385 |
| 2022-08-09 | 3,455 | 3,510 | 3,390 | 3,485 | 17,600 | 3,485 |
| 2022-08-08 | 3,515 | 3,565 | 3,405 | 3,455 | 41,600 | 3,455 |
| 2022-08-05 | 3,820 | 3,820 | 3,620 | 3,620 | 52,900 | 3,620 |
| 2022-08-04 | 3,945 | 3,995 | 3,880 | 3,880 | 23,300 | 3,880 |
| 2022-08-03 | 3,780 | 3,880 | 3,750 | 3,880 | 16,600 | 3,880 |
| 2022-08-02 | 3,740 | 3,810 | 3,715 | 3,760 | 12,500 | 3,760 |
| 2022-08-01 | 3,695 | 3,775 | 3,650 | 3,775 | 9,600 | 3,775 |
| 2022-07-29 | 3,685 | 3,730 | 3,650 | 3,695 | 13,400 | 3,695 |
| 2022-07-28 | 3,540 | 3,685 | 3,540 | 3,685 | 36,200 | 3,685 |
| 2022-07-27 | 3,515 | 3,600 | 3,490 | 3,540 | 13,600 | 3,540 |
| 2022-07-26 | 3,590 | 3,605 | 3,475 | 3,500 | 22,400 | 3,500 |
| 2022-07-25 | 3,550 | 3,565 | 3,440 | 3,565 | 13,700 | 3,565 |
| 2022-07-22 | 3,630 | 3,675 | 3,490 | 3,490 | 26,500 | 3,490 |
| 2022-07-21 | 3,570 | 3,760 | 3,570 | 3,635 | 33,500 | 3,635 |
| 2022-07-20 | 3,645 | 3,645 | 3,530 | 3,570 | 28,900 | 3,570 |
| 2022-07-19 | 3,525 | 3,525 | 3,400 | 3,480 | 19,200 | 3,480 |
| 2022-07-15 | 3,580 | 3,615 | 3,495 | 3,555 | 18,700 | 3,555 |
| 2022-07-14 | 3,525 | 3,605 | 3,485 | 3,580 | 15,700 | 3,580 |
| 2022-07-13 | 3,540 | 3,570 | 3,450 | 3,525 | 9,200 | 3,525 |
| 2022-07-12 | 3,510 | 3,545 | 3,430 | 3,540 | 18,700 | 3,540 |
| 2022-07-11 | 3,705 | 3,755 | 3,510 | 3,510 | 16,100 | 3,510 |
| 2022-07-08 | 3,635 | 3,735 | 3,600 | 3,650 | 30,200 | 3,650 |
| 2022-07-07 | 3,680 | 3,680 | 3,530 | 3,590 | 27,000 | 3,590 |
| 2022-07-06 | 3,660 | 3,770 | 3,615 | 3,680 | 14,800 | 3,680 |
| 2022-07-05 | 3,660 | 3,715 | 3,615 | 3,700 | 15,600 | 3,700 |
| 2022-07-04 | 3,685 | 3,780 | 3,600 | 3,690 | 21,300 | 3,690 |
| 2022-07-01 | 3,750 | 3,795 | 3,615 | 3,640 | 26,300 | 3,640 |
| 2022-06-30 | 3,800 | 3,820 | 3,705 | 3,705 | 23,700 | 3,705 |
| 2022-06-29 | 3,680 | 3,845 | 3,660 | 3,835 | 25,800 | 3,835 |
| 2022-06-28 | 3,595 | 3,835 | 3,555 | 3,810 | 50,300 | 3,810 |
| 2022-06-27 | 3,770 | 3,770 | 3,615 | 3,650 | 23,100 | 3,650 |
| 2022-06-24 | 3,715 | 3,805 | 3,710 | 3,720 | 36,100 | 3,720 |
| 2022-06-23 | 3,600 | 3,705 | 3,540 | 3,645 | 24,700 | 3,645 |
| 2022-06-22 | 3,510 | 3,570 | 3,460 | 3,560 | 20,300 | 3,560 |
| 2022-06-21 | 3,350 | 3,540 | 3,350 | 3,510 | 23,800 | 3,510 |
| 2022-06-20 | 3,410 | 3,410 | 3,175 | 3,350 | 33,000 | 3,350 |
| 2022-06-17 | 3,335 | 3,425 | 3,285 | 3,410 | 35,000 | 3,410 |
| 2022-06-16 | 3,520 | 3,590 | 3,395 | 3,405 | 28,500 | 3,405 |
| 2022-06-15 | 3,695 | 3,695 | 3,470 | 3,470 | 31,900 | 3,470 |
| 2022-06-14 | 3,490 | 3,700 | 3,490 | 3,700 | 28,100 | 3,700 |
| 2022-06-13 | 3,465 | 3,560 | 3,400 | 3,550 | 16,900 | 3,550 |
| 2022-06-10 | 3,555 | 3,565 | 3,480 | 3,515 | 20,200 | 3,515 |
| 2022-06-09 | 3,530 | 3,655 | 3,485 | 3,625 | 30,700 | 3,625 |
| 2022-06-08 | 3,330 | 3,530 | 3,330 | 3,530 | 28,700 | 3,530 |
| 2022-06-07 | 3,435 | 3,435 | 3,310 | 3,310 | 25,500 | 3,310 |
| 2022-06-06 | 3,530 | 3,530 | 3,440 | 3,440 | 19,300 | 3,440 |
| 2022-06-03 | 3,560 | 3,685 | 3,560 | 3,565 | 25,700 | 3,565 |
| 2022-06-02 | 3,730 | 3,730 | 3,560 | 3,565 | 32,700 | 3,565 |
| 2022-06-01 | 3,840 | 3,855 | 3,735 | 3,745 | 21,200 | 3,745 |
| 2022-05-31 | 3,800 | 3,860 | 3,720 | 3,840 | 27,000 | 3,840 |
| 2022-05-30 | 3,680 | 3,840 | 3,675 | 3,830 | 36,600 | 3,830 |
| 2022-05-27 | 3,835 | 3,845 | 3,625 | 3,635 | 48,200 | 3,635 |
| 2022-05-26 | 3,725 | 3,865 | 3,725 | 3,860 | 41,300 | 3,860 |
| 2022-05-25 | 3,800 | 3,860 | 3,655 | 3,725 | 42,400 | 3,725 |
| 2022-05-24 | 3,735 | 3,785 | 3,665 | 3,750 | 43,400 | 3,750 |
| 2022-05-23 | 3,680 | 3,815 | 3,660 | 3,800 | 81,700 | 3,800 |
| 2022-05-20 | 3,410 | 3,645 | 3,410 | 3,635 | 74,500 | 3,635 |
| 2022-05-19 | 3,315 | 3,470 | 3,260 | 3,450 | 52,800 | 3,450 |
| 2022-05-18 | 3,335 | 3,450 | 3,300 | 3,385 | 58,700 | 3,385 |
| 2022-05-17 | 3,290 | 3,415 | 3,205 | 3,320 | 99,000 | 3,320 |
| 2022-05-16 | 2,913 | 3,250 | 2,913 | 3,250 | 137,500 | 3,250 |
| 2022-05-13 | 2,621 | 2,813 | 2,621 | 2,749 | 29,600 | 2,749 |
| 2022-05-12 | 2,656 | 2,702 | 2,565 | 2,607 | 27,400 | 2,607 |
| 2022-05-11 | 2,671 | 2,734 | 2,653 | 2,706 | 17,200 | 2,706 |
| 2022-05-10 | 2,663 | 2,732 | 2,582 | 2,706 | 35,800 | 2,706 |
| 2022-05-09 | 2,906 | 2,906 | 2,735 | 2,763 | 26,300 | 2,763 |
| 2022-05-06 | 2,840 | 2,949 | 2,801 | 2,926 | 21,700 | 2,926 |
| 2022-05-02 | 2,829 | 2,851 | 2,798 | 2,840 | 16,200 | 2,840 |
| 2022-04-28 | 2,842 | 2,845 | 2,797 | 2,825 | 16,000 | 2,825 |
| 2022-04-27 | 2,813 | 2,876 | 2,762 | 2,876 | 28,100 | 2,876 |
| 2022-04-26 | 2,782 | 2,898 | 2,782 | 2,898 | 16,500 | 2,898 |
| 2022-04-25 | 2,700 | 2,784 | 2,653 | 2,756 | 25,000 | 2,756 |
| 2022-04-22 | 2,800 | 2,800 | 2,726 | 2,773 | 15,900 | 2,773 |
| 2022-04-21 | 2,733 | 2,855 | 2,715 | 2,840 | 27,000 | 2,840 |
| 2022-04-20 | 2,903 | 2,905 | 2,718 | 2,738 | 27,600 | 2,738 |
| 2022-04-19 | 2,930 | 2,942 | 2,852 | 2,903 | 16,900 | 2,903 |
| 2022-04-18 | 2,887 | 2,940 | 2,872 | 2,930 | 18,100 | 2,930 |
| 2022-04-15 | 2,919 | 2,954 | 2,857 | 2,917 | 15,200 | 2,917 |
| 2022-04-14 | 2,967 | 3,040 | 2,930 | 2,933 | 8,200 | 2,933 |
| 2022-04-13 | 2,861 | 2,978 | 2,861 | 2,967 | 29,200 | 2,967 |
| 2022-04-12 | 2,902 | 2,974 | 2,874 | 2,886 | 27,300 | 2,886 |
| 2022-04-11 | 3,000 | 3,040 | 2,895 | 2,947 | 31,300 | 2,947 |
| 2022-04-08 | 2,959 | 3,035 | 2,914 | 3,035 | 26,200 | 3,035 |
| 2022-04-07 | 2,936 | 2,967 | 2,860 | 2,920 | 30,400 | 2,920 |
| 2022-04-06 | 2,901 | 3,000 | 2,889 | 2,973 | 28,400 | 2,973 |
| 2022-04-05 | 3,040 | 3,100 | 2,980 | 2,992 | 34,700 | 2,992 |
| 2022-04-04 | 2,874 | 3,030 | 2,874 | 3,005 | 37,800 | 3,005 |
| 2022-04-01 | 2,897 | 2,919 | 2,828 | 2,866 | 28,400 | 2,866 |
| 2022-03-31 | 2,888 | 2,944 | 2,817 | 2,928 | 40,200 | 2,928 |
| 2022-03-30 | 2,873 | 2,913 | 2,824 | 2,913 | 37,600 | 2,913 |
| 2022-03-29 | 2,657 | 2,802 | 2,656 | 2,785 | 28,600 | 2,785 |
| 2022-03-28 | 2,701 | 2,714 | 2,607 | 2,626 | 22,200 | 2,626 |
| 2022-03-25 | 2,754 | 2,754 | 2,637 | 2,698 | 21,800 | 2,698 |
| 2022-03-24 | 2,573 | 2,704 | 2,570 | 2,704 | 30,500 | 2,704 |
| 2022-03-23 | 2,500 | 2,643 | 2,500 | 2,643 | 38,200 | 2,643 |
| 2022-03-22 | 2,495 | 2,500 | 2,413 | 2,466 | 24,000 | 2,466 |
| 2022-03-18 | 2,409 | 2,485 | 2,392 | 2,445 | 28,000 | 2,445 |
| 2022-03-17 | 2,370 | 2,412 | 2,346 | 2,400 | 22,000 | 2,400 |
| 2022-03-16 | 2,300 | 2,311 | 2,226 | 2,270 | 16,800 | 2,270 |
| 2022-03-15 | 2,208 | 2,286 | 2,190 | 2,240 | 32,800 | 2,240 |
| 2022-03-14 | 2,286 | 2,365 | 2,233 | 2,233 | 41,400 | 2,233 |
| 2022-03-11 | 2,280 | 2,335 | 2,235 | 2,299 | 34,200 | 2,299 |
| 2022-03-10 | 2,251 | 2,307 | 2,233 | 2,307 | 35,600 | 2,307 |
| 2022-03-09 | 2,084 | 2,176 | 2,084 | 2,143 | 32,000 | 2,143 |
| 2022-03-08 | 2,124 | 2,238 | 2,100 | 2,127 | 42,200 | 2,127 |
| 2022-03-07 | 2,109 | 2,197 | 2,081 | 2,174 | 43,400 | 2,174 |
| 2022-03-04 | 2,206 | 2,208 | 2,112 | 2,159 | 44,500 | 2,159 |
| 2022-03-03 | 2,260 | 2,308 | 2,195 | 2,230 | 21,000 | 2,230 |
| 2022-03-02 | 2,173 | 2,238 | 2,160 | 2,229 | 34,200 | 2,229 |
| 2022-03-01 | 2,155 | 2,259 | 2,154 | 2,248 | 40,600 | 2,248 |
| 2022-02-28 | 2,018 | 2,126 | 2,007 | 2,124 | 43,600 | 2,124 |
| 2022-02-25 | 1,895 | 2,044 | 1,885 | 2,044 | 71,000 | 2,044 |
| 2022-02-24 | 1,887 | 1,950 | 1,806 | 1,832 | 69,700 | 1,832 |
| 2022-02-22 | 1,950 | 2,008 | 1,910 | 1,927 | 39,000 | 1,927 |
| 2022-02-21 | 1,978 | 1,989 | 1,910 | 1,980 | 30,100 | 1,980 |
| 2022-02-18 | 1,942 | 2,020 | 1,888 | 2,008 | 45,000 | 2,008 |
| 2022-02-17 | 2,020 | 2,055 | 1,963 | 1,982 | 43,800 | 1,982 |
| 2022-02-16 | 2,010 | 2,053 | 1,978 | 2,021 | 68,100 | 2,021 |
| 2022-02-15 | 2,012 | 2,046 | 1,953 | 1,970 | 55,100 | 1,970 |
| 2022-02-14 | 2,051 | 2,142 | 2,000 | 2,010 | 139,400 | 2,010 |
| 2022-02-10 | 2,435 | 2,478 | 2,379 | 2,442 | 24,600 | 2,442 |
| 2022-02-09 | 2,291 | 2,389 | 2,263 | 2,385 | 16,800 | 2,385 |
| 2022-02-08 | 2,347 | 2,385 | 2,291 | 2,291 | 10,900 | 2,291 |
| 2022-02-07 | 2,384 | 2,404 | 2,290 | 2,307 | 19,000 | 2,307 |
| 2022-02-04 | 2,325 | 2,407 | 2,287 | 2,401 | 13,700 | 2,401 |
| 2022-02-03 | 2,453 | 2,453 | 2,311 | 2,325 | 20,100 | 2,325 |
| 2022-02-02 | 2,368 | 2,460 | 2,368 | 2,453 | 18,200 | 2,453 |
| 2022-02-01 | 2,403 | 2,467 | 2,331 | 2,368 | 24,600 | 2,368 |
| 2022-01-31 | 2,228 | 2,396 | 2,228 | 2,344 | 22,700 | 2,344 |
| 2022-01-28 | 2,219 | 2,278 | 2,158 | 2,228 | 67,900 | 2,228 |
| 2022-01-27 | 2,385 | 2,385 | 2,168 | 2,180 | 82,400 | 2,180 |
| 2022-01-26 | 2,352 | 2,423 | 2,305 | 2,364 | 30,900 | 2,364 |
| 2022-01-25 | 2,488 | 2,500 | 2,315 | 2,368 | 42,200 | 2,368 |
| 2022-01-24 | 2,418 | 2,473 | 2,383 | 2,457 | 29,600 | 2,457 |
| 2022-01-21 | 2,383 | 2,474 | 2,350 | 2,468 | 28,600 | 2,468 |
| 2022-01-20 | 2,327 | 2,482 | 2,327 | 2,437 | 28,500 | 2,437 |
| 2022-01-19 | 2,391 | 2,445 | 2,301 | 2,321 | 36,200 | 2,321 |
| 2022-01-18 | 2,440 | 2,510 | 2,415 | 2,441 | 21,700 | 2,441 |
| 2022-01-17 | 2,476 | 2,512 | 2,429 | 2,441 | 9,700 | 2,441 |
| 2022-01-14 | 2,400 | 2,486 | 2,360 | 2,470 | 30,000 | 2,470 |
| 2022-01-13 | 2,525 | 2,525 | 2,428 | 2,428 | 22,200 | 2,428 |
| 2022-01-12 | 2,488 | 2,539 | 2,473 | 2,539 | 18,900 | 2,539 |
| 2022-01-11 | 2,343 | 2,486 | 2,338 | 2,417 | 28,000 | 2,417 |
| 2022-01-07 | 2,449 | 2,499 | 2,327 | 2,381 | 40,800 | 2,381 |
| 2022-01-06 | 2,511 | 2,541 | 2,435 | 2,435 | 41,600 | 2,435 |
| 2022-01-05 | 2,652 | 2,662 | 2,589 | 2,591 | 32,400 | 2,591 |
| 2022-01-04 | 2,780 | 2,781 | 2,632 | 2,689 | 33,700 | 2,689 |
分割・併合履歴 ： なし
