6561 (株)HANATOUR JAPAN 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 | 1,530 | 1,652 | 1,529 | 1,637 | 148,300 | 1,637 |
| 2022-12-29 | 1,523 | 1,572 | 1,519 | 1,530 | 50,200 | 1,530 |
| 2022-12-28 | 1,606 | 1,650 | 1,526 | 1,563 | 134,000 | 1,563 |
| 2022-12-27 | 1,530 | 1,658 | 1,529 | 1,581 | 266,500 | 1,581 |
| 2022-12-26 | 1,428 | 1,479 | 1,417 | 1,440 | 33,800 | 1,440 |
| 2022-12-23 | 1,481 | 1,525 | 1,451 | 1,458 | 48,400 | 1,458 |
| 2022-12-22 | 1,492 | 1,565 | 1,490 | 1,512 | 92,500 | 1,512 |
| 2022-12-21 | 1,412 | 1,485 | 1,370 | 1,462 | 76,100 | 1,462 |
| 2022-12-20 | 1,510 | 1,520 | 1,390 | 1,409 | 119,500 | 1,409 |
| 2022-12-19 | 1,540 | 1,540 | 1,501 | 1,510 | 37,900 | 1,510 |
| 2022-12-16 | 1,540 | 1,550 | 1,515 | 1,540 | 40,700 | 1,540 |
| 2022-12-15 | 1,555 | 1,578 | 1,545 | 1,549 | 37,400 | 1,549 |
| 2022-12-14 | 1,585 | 1,585 | 1,560 | 1,567 | 19,500 | 1,567 |
| 2022-12-13 | 1,577 | 1,624 | 1,555 | 1,588 | 44,200 | 1,588 |
| 2022-12-12 | 1,580 | 1,588 | 1,555 | 1,562 | 27,700 | 1,562 |
| 2022-12-09 | 1,624 | 1,657 | 1,570 | 1,598 | 66,000 | 1,598 |
| 2022-12-08 | 1,617 | 1,650 | 1,580 | 1,625 | 61,300 | 1,625 |
| 2022-12-07 | 1,504 | 1,615 | 1,500 | 1,590 | 67,300 | 1,590 |
| 2022-12-06 | 1,531 | 1,531 | 1,486 | 1,504 | 40,000 | 1,504 |
| 2022-12-05 | 1,551 | 1,574 | 1,527 | 1,531 | 62,300 | 1,531 |
| 2022-12-02 | 1,600 | 1,609 | 1,563 | 1,563 | 53,600 | 1,563 |
| 2022-12-01 | 1,620 | 1,673 | 1,603 | 1,610 | 94,700 | 1,610 |
| 2022-11-30 | 1,601 | 1,698 | 1,601 | 1,656 | 118,300 | 1,656 |
| 2022-11-29 | 1,536 | 1,672 | 1,512 | 1,651 | 126,600 | 1,651 |
| 2022-11-28 | 1,620 | 1,621 | 1,552 | 1,556 | 65,500 | 1,556 |
| 2022-11-25 | 1,550 | 1,600 | 1,538 | 1,595 | 67,400 | 1,595 |
| 2022-11-24 | 1,500 | 1,549 | 1,498 | 1,538 | 73,900 | 1,538 |
| 2022-11-22 | 1,480 | 1,511 | 1,454 | 1,479 | 93,400 | 1,479 |
| 2022-11-21 | 1,563 | 1,563 | 1,496 | 1,501 | 89,800 | 1,501 |
| 2022-11-18 | 1,640 | 1,649 | 1,563 | 1,563 | 101,300 | 1,563 |
| 2022-11-17 | 1,610 | 1,711 | 1,605 | 1,624 | 117,300 | 1,624 |
| 2022-11-16 | 1,577 | 1,614 | 1,563 | 1,592 | 62,100 | 1,592 |
| 2022-11-15 | 1,590 | 1,654 | 1,577 | 1,590 | 88,800 | 1,590 |
| 2022-11-14 | 1,615 | 1,659 | 1,586 | 1,626 | 64,700 | 1,626 |
| 2022-11-11 | 1,653 | 1,659 | 1,590 | 1,619 | 79,900 | 1,619 |
| 2022-11-10 | 1,642 | 1,665 | 1,626 | 1,638 | 35,500 | 1,638 |
| 2022-11-09 | 1,706 | 1,765 | 1,678 | 1,682 | 65,600 | 1,682 |
| 2022-11-08 | 1,623 | 1,711 | 1,620 | 1,711 | 66,200 | 1,711 |
| 2022-11-07 | 1,710 | 1,710 | 1,605 | 1,609 | 58,500 | 1,609 |
| 2022-11-04 | 1,593 | 1,665 | 1,581 | 1,630 | 50,900 | 1,630 |
| 2022-11-02 | 1,660 | 1,677 | 1,596 | 1,613 | 84,900 | 1,613 |
| 2022-11-01 | 1,677 | 1,677 | 1,590 | 1,658 | 111,300 | 1,658 |
| 2022-10-31 | 1,690 | 1,720 | 1,672 | 1,672 | 72,600 | 1,672 |
| 2022-10-28 | 1,764 | 1,790 | 1,713 | 1,713 | 52,100 | 1,713 |
| 2022-10-27 | 1,760 | 1,790 | 1,759 | 1,782 | 42,500 | 1,782 |
| 2022-10-26 | 1,769 | 1,799 | 1,760 | 1,760 | 33,500 | 1,760 |
| 2022-10-25 | 1,720 | 1,808 | 1,700 | 1,763 | 86,200 | 1,763 |
| 2022-10-24 | 1,821 | 1,827 | 1,732 | 1,737 | 88,200 | 1,737 |
| 2022-10-21 | 1,840 | 1,840 | 1,770 | 1,778 | 117,300 | 1,778 |
| 2022-10-20 | 1,818 | 1,883 | 1,772 | 1,880 | 186,000 | 1,880 |
| 2022-10-19 | 1,935 | 1,935 | 1,826 | 1,830 | 193,600 | 1,830 |
| 2022-10-18 | 1,955 | 1,959 | 1,903 | 1,918 | 197,200 | 1,918 |
| 2022-10-17 | 1,889 | 1,965 | 1,879 | 1,907 | 247,300 | 1,907 |
| 2022-10-14 | 1,921 | 1,930 | 1,873 | 1,889 | 164,500 | 1,889 |
| 2022-10-13 | 1,990 | 1,990 | 1,833 | 1,859 | 384,300 | 1,859 |
| 2022-10-12 | 1,948 | 2,002 | 1,920 | 1,991 | 524,300 | 1,991 |
| 2022-10-11 | 1,875 | 1,930 | 1,805 | 1,871 | 452,300 | 1,871 |
| 2022-10-07 | 1,607 | 1,790 | 1,607 | 1,761 | 292,600 | 1,761 |
| 2022-10-06 | 1,617 | 1,646 | 1,599 | 1,632 | 87,900 | 1,632 |
| 2022-10-05 | 1,663 | 1,698 | 1,620 | 1,621 | 89,900 | 1,621 |
| 2022-10-04 | 1,620 | 1,689 | 1,591 | 1,623 | 225,000 | 1,623 |
| 2022-10-03 | 1,521 | 1,619 | 1,450 | 1,615 | 183,300 | 1,615 |
| 2022-09-30 | 1,579 | 1,583 | 1,515 | 1,521 | 182,000 | 1,521 |
| 2022-09-29 | 1,730 | 1,737 | 1,600 | 1,619 | 182,900 | 1,619 |
| 2022-09-28 | 1,831 | 1,831 | 1,620 | 1,655 | 410,100 | 1,655 |
| 2022-09-27 | 1,863 | 1,886 | 1,809 | 1,845 | 152,600 | 1,845 |
| 2022-09-26 | 1,937 | 1,982 | 1,835 | 1,841 | 323,100 | 1,841 |
| 2022-09-22 | 1,889 | 1,934 | 1,770 | 1,837 | 345,000 | 1,837 |
| 2022-09-21 | 1,950 | 2,020 | 1,851 | 1,871 | 264,600 | 1,871 |
| 2022-09-20 | 1,950 | 2,007 | 1,812 | 1,990 | 384,700 | 1,990 |
| 2022-09-16 | 2,083 | 2,114 | 1,913 | 2,007 | 557,200 | 2,007 |
| 2022-09-15 | 1,950 | 2,100 | 1,918 | 2,029 | 806,000 | 2,029 |
| 2022-09-14 | 1,777 | 1,974 | 1,766 | 1,912 | 532,900 | 1,912 |
| 2022-09-13 | 1,799 | 1,840 | 1,740 | 1,814 | 510,000 | 1,814 |
| 2022-09-12 | 1,700 | 1,775 | 1,651 | 1,697 | 516,500 | 1,697 |
| 2022-09-09 | 1,560 | 1,614 | 1,523 | 1,563 | 187,400 | 1,563 |
| 2022-09-08 | 1,490 | 1,634 | 1,475 | 1,543 | 422,400 | 1,543 |
| 2022-09-07 | 1,495 | 1,495 | 1,440 | 1,447 | 70,500 | 1,447 |
| 2022-09-06 | 1,494 | 1,507 | 1,450 | 1,465 | 80,600 | 1,465 |
| 2022-09-05 | 1,405 | 1,494 | 1,402 | 1,464 | 82,500 | 1,464 |
| 2022-09-02 | 1,468 | 1,500 | 1,402 | 1,421 | 132,300 | 1,421 |
| 2022-09-01 | 1,450 | 1,533 | 1,425 | 1,481 | 268,700 | 1,481 |
| 2022-08-31 | 1,370 | 1,500 | 1,361 | 1,460 | 254,800 | 1,460 |
| 2022-08-30 | 1,400 | 1,419 | 1,350 | 1,374 | 138,300 | 1,374 |
| 2022-08-29 | 1,278 | 1,336 | 1,275 | 1,316 | 96,400 | 1,316 |
| 2022-08-26 | 1,334 | 1,334 | 1,280 | 1,308 | 73,400 | 1,308 |
| 2022-08-25 | 1,342 | 1,342 | 1,286 | 1,315 | 120,200 | 1,315 |
| 2022-08-24 | 1,300 | 1,402 | 1,299 | 1,342 | 347,500 | 1,342 |
| 2022-08-23 | 1,249 | 1,429 | 1,200 | 1,322 | 648,400 | 1,322 |
| 2022-08-22 | 1,167 | 1,178 | 1,122 | 1,130 | 67,000 | 1,130 |
| 2022-08-19 | 1,215 | 1,226 | 1,192 | 1,197 | 41,900 | 1,197 |
| 2022-08-18 | 1,230 | 1,230 | 1,200 | 1,211 | 28,800 | 1,211 |
| 2022-08-17 | 1,234 | 1,255 | 1,212 | 1,230 | 51,900 | 1,230 |
| 2022-08-16 | 1,237 | 1,239 | 1,181 | 1,233 | 68,900 | 1,233 |
| 2022-08-15 | 1,211 | 1,213 | 1,153 | 1,181 | 59,400 | 1,181 |
| 2022-08-12 | 1,190 | 1,231 | 1,183 | 1,183 | 69,000 | 1,183 |
| 2022-08-10 | 1,258 | 1,280 | 1,190 | 1,210 | 62,400 | 1,210 |
| 2022-08-09 | 1,285 | 1,298 | 1,233 | 1,258 | 83,400 | 1,258 |
| 2022-08-08 | 1,234 | 1,310 | 1,220 | 1,282 | 52,100 | 1,282 |
| 2022-08-05 | 1,270 | 1,287 | 1,226 | 1,243 | 105,200 | 1,243 |
| 2022-08-04 | 1,293 | 1,340 | 1,273 | 1,289 | 74,600 | 1,289 |
| 2022-08-03 | 1,275 | 1,296 | 1,251 | 1,268 | 62,900 | 1,268 |
| 2022-08-02 | 1,257 | 1,295 | 1,229 | 1,267 | 105,600 | 1,267 |
| 2022-08-01 | 1,175 | 1,282 | 1,170 | 1,270 | 164,800 | 1,270 |
| 2022-07-29 | 1,162 | 1,184 | 1,151 | 1,165 | 53,400 | 1,165 |
| 2022-07-28 | 1,183 | 1,186 | 1,136 | 1,167 | 67,200 | 1,167 |
| 2022-07-27 | 1,123 | 1,147 | 1,116 | 1,126 | 37,200 | 1,126 |
| 2022-07-26 | 1,136 | 1,164 | 1,133 | 1,152 | 32,700 | 1,152 |
| 2022-07-25 | 1,110 | 1,166 | 1,101 | 1,141 | 45,000 | 1,141 |
| 2022-07-22 | 1,112 | 1,160 | 1,083 | 1,122 | 68,400 | 1,122 |
| 2022-07-21 | 1,105 | 1,159 | 1,105 | 1,137 | 87,900 | 1,137 |
| 2022-07-20 | 1,129 | 1,207 | 1,090 | 1,139 | 220,900 | 1,139 |
| 2022-07-19 | 1,040 | 1,060 | 988 | 1,053 | 177,400 | 1,053 |
| 2022-07-15 | 1,060 | 1,063 | 971 | 991 | 187,100 | 991 |
| 2022-07-14 | 1,114 | 1,114 | 1,059 | 1,068 | 51,000 | 1,068 |
| 2022-07-13 | 1,131 | 1,131 | 1,090 | 1,097 | 64,700 | 1,097 |
| 2022-07-12 | 1,173 | 1,177 | 1,108 | 1,113 | 104,500 | 1,113 |
| 2022-07-11 | 1,173 | 1,219 | 1,163 | 1,169 | 100,200 | 1,169 |
| 2022-07-08 | 1,144 | 1,255 | 1,130 | 1,163 | 110,000 | 1,163 |
| 2022-07-07 | 1,225 | 1,230 | 1,126 | 1,156 | 187,700 | 1,156 |
| 2022-07-06 | 1,302 | 1,313 | 1,270 | 1,292 | 67,300 | 1,292 |
| 2022-07-05 | 1,317 | 1,360 | 1,310 | 1,342 | 59,400 | 1,342 |
| 2022-07-04 | 1,392 | 1,392 | 1,289 | 1,303 | 70,500 | 1,303 |
| 2022-07-01 | 1,505 | 1,516 | 1,357 | 1,379 | 191,100 | 1,379 |
| 2022-06-30 | 1,471 | 1,544 | 1,454 | 1,532 | 289,900 | 1,532 |
| 2022-06-29 | 1,311 | 1,420 | 1,305 | 1,411 | 79,100 | 1,411 |
| 2022-06-28 | 1,323 | 1,375 | 1,312 | 1,329 | 74,700 | 1,329 |
| 2022-06-27 | 1,358 | 1,400 | 1,305 | 1,344 | 80,700 | 1,344 |
| 2022-06-24 | 1,330 | 1,361 | 1,252 | 1,328 | 115,800 | 1,328 |
| 2022-06-23 | 1,253 | 1,322 | 1,253 | 1,307 | 105,700 | 1,307 |
| 2022-06-22 | 1,345 | 1,350 | 1,214 | 1,228 | 237,300 | 1,228 |
| 2022-06-21 | 1,326 | 1,365 | 1,300 | 1,335 | 157,100 | 1,335 |
| 2022-06-20 | 1,393 | 1,455 | 1,278 | 1,339 | 233,100 | 1,339 |
| 2022-06-17 | 1,324 | 1,378 | 1,265 | 1,363 | 164,600 | 1,363 |
| 2022-06-16 | 1,318 | 1,420 | 1,286 | 1,371 | 228,600 | 1,371 |
| 2022-06-15 | 1,410 | 1,451 | 1,240 | 1,277 | 335,300 | 1,277 |
| 2022-06-14 | 1,469 | 1,471 | 1,361 | 1,415 | 310,300 | 1,415 |
| 2022-06-13 | 1,630 | 1,675 | 1,477 | 1,499 | 344,500 | 1,499 |
| 2022-06-10 | 1,579 | 1,670 | 1,558 | 1,627 | 369,700 | 1,627 |
| 2022-06-09 | 1,706 | 1,706 | 1,526 | 1,527 | 348,700 | 1,527 |
| 2022-06-08 | 1,818 | 1,834 | 1,684 | 1,706 | 241,300 | 1,706 |
| 2022-06-07 | 1,810 | 1,825 | 1,725 | 1,770 | 315,900 | 1,770 |
| 2022-06-06 | 1,701 | 1,872 | 1,701 | 1,814 | 511,800 | 1,814 |
| 2022-06-03 | 1,731 | 1,795 | 1,619 | 1,689 | 498,500 | 1,689 |
| 2022-06-02 | 1,620 | 1,760 | 1,618 | 1,691 | 547,900 | 1,691 |
| 2022-06-01 | 1,537 | 1,629 | 1,510 | 1,620 | 349,700 | 1,620 |
| 2022-05-31 | 1,468 | 1,799 | 1,441 | 1,545 | 1,095,600 | 1,545 |
| 2022-05-30 | 1,360 | 1,533 | 1,345 | 1,502 | 636,300 | 1,502 |
| 2022-05-27 | 1,330 | 1,374 | 1,256 | 1,282 | 415,400 | 1,282 |
| 2022-05-26 | 1,199 | 1,268 | 1,197 | 1,264 | 255,500 | 1,264 |
| 2022-05-25 | 1,224 | 1,224 | 1,135 | 1,143 | 95,500 | 1,143 |
| 2022-05-24 | 1,220 | 1,248 | 1,187 | 1,193 | 98,700 | 1,193 |
| 2022-05-23 | 1,155 | 1,224 | 1,138 | 1,224 | 125,100 | 1,224 |
| 2022-05-20 | 1,100 | 1,155 | 1,099 | 1,150 | 96,600 | 1,150 |
| 2022-05-19 | 1,075 | 1,121 | 1,063 | 1,071 | 69,100 | 1,071 |
| 2022-05-18 | 1,092 | 1,147 | 1,079 | 1,124 | 74,700 | 1,124 |
| 2022-05-17 | 1,095 | 1,155 | 1,079 | 1,081 | 85,200 | 1,081 |
| 2022-05-16 | 1,050 | 1,138 | 1,018 | 1,103 | 128,200 | 1,103 |
| 2022-05-13 | 955 | 1,068 | 955 | 1,053 | 127,100 | 1,053 |
| 2022-05-12 | 1,018 | 1,018 | 961 | 967 | 67,800 | 967 |
| 2022-05-11 | 990 | 1,041 | 990 | 1,029 | 60,000 | 1,029 |
| 2022-05-10 | 1,000 | 1,044 | 961 | 1,020 | 141,900 | 1,020 |
| 2022-05-09 | 1,031 | 1,096 | 978 | 1,035 | 562,100 | 1,035 |
| 2022-05-06 | 947 | 1,046 | 945 | 1,046 | 484,300 | 1,046 |
| 2022-05-02 | 837 | 921 | 825 | 896 | 124,600 | 896 |
| 2022-04-28 | 862 | 862 | 825 | 825 | 31,500 | 825 |
| 2022-04-27 | 870 | 870 | 832 | 847 | 47,700 | 847 |
| 2022-04-26 | 838 | 889 | 824 | 887 | 101,100 | 887 |
| 2022-04-25 | 820 | 829 | 815 | 826 | 21,200 | 826 |
| 2022-04-22 | 821 | 840 | 805 | 835 | 36,200 | 835 |
| 2022-04-21 | 815 | 842 | 812 | 830 | 43,000 | 830 |
| 2022-04-20 | 820 | 841 | 815 | 819 | 25,600 | 819 |
| 2022-04-19 | 829 | 830 | 804 | 820 | 21,700 | 820 |
| 2022-04-18 | 799 | 839 | 799 | 820 | 44,700 | 820 |
| 2022-04-15 | 799 | 805 | 785 | 790 | 16,500 | 790 |
| 2022-04-14 | 802 | 817 | 787 | 808 | 22,600 | 808 |
| 2022-04-13 | 766 | 782 | 758 | 782 | 11,000 | 782 |
| 2022-04-12 | 763 | 787 | 753 | 756 | 11,200 | 756 |
| 2022-04-11 | 771 | 787 | 762 | 766 | 16,100 | 766 |
| 2022-04-08 | 800 | 804 | 762 | 786 | 42,600 | 786 |
| 2022-04-07 | 846 | 846 | 790 | 793 | 41,800 | 793 |
| 2022-04-06 | 811 | 850 | 810 | 841 | 29,400 | 841 |
| 2022-04-05 | 798 | 837 | 798 | 824 | 38,700 | 824 |
| 2022-04-04 | 804 | 804 | 782 | 802 | 28,800 | 802 |
| 2022-04-01 | 806 | 807 | 781 | 804 | 30,000 | 804 |
| 2022-03-31 | 828 | 837 | 808 | 819 | 17,000 | 819 |
| 2022-03-30 | 810 | 847 | 810 | 828 | 37,200 | 828 |
| 2022-03-29 | 811 | 835 | 795 | 808 | 43,700 | 808 |
| 2022-03-28 | 828 | 828 | 800 | 805 | 25,300 | 805 |
| 2022-03-25 | 846 | 847 | 813 | 831 | 24,000 | 831 |
| 2022-03-24 | 813 | 850 | 800 | 850 | 23,700 | 850 |
| 2022-03-23 | 845 | 865 | 812 | 821 | 49,600 | 821 |
| 2022-03-22 | 879 | 879 | 835 | 835 | 34,700 | 835 |
| 2022-03-18 | 873 | 881 | 860 | 877 | 23,400 | 877 |
| 2022-03-17 | 885 | 906 | 838 | 881 | 77,700 | 881 |
| 2022-03-16 | 880 | 880 | 826 | 870 | 32,100 | 870 |
| 2022-03-15 | 874 | 881 | 840 | 850 | 36,800 | 850 |
| 2022-03-14 | 855 | 893 | 831 | 873 | 113,600 | 873 |
| 2022-03-11 | 805 | 846 | 792 | 825 | 71,500 | 825 |
| 2022-03-10 | 770 | 837 | 743 | 826 | 207,900 | 826 |
| 2022-03-09 | 750 | 750 | 707 | 740 | 27,000 | 740 |
| 2022-03-08 | 698 | 743 | 698 | 705 | 22,700 | 705 |
| 2022-03-07 | 721 | 736 | 704 | 722 | 46,300 | 722 |
| 2022-03-04 | 780 | 784 | 758 | 766 | 35,700 | 766 |
| 2022-03-03 | 830 | 838 | 799 | 808 | 17,900 | 808 |
| 2022-03-02 | 803 | 829 | 788 | 818 | 15,700 | 818 |
| 2022-03-01 | 845 | 851 | 815 | 818 | 30,100 | 818 |
| 2022-02-28 | 790 | 830 | 777 | 823 | 35,600 | 823 |
| 2022-02-25 | 722 | 808 | 722 | 787 | 70,100 | 787 |
| 2022-02-24 | 747 | 777 | 698 | 728 | 54,600 | 728 |
| 2022-02-22 | 766 | 790 | 747 | 765 | 85,400 | 765 |
| 2022-02-21 | 824 | 835 | 789 | 811 | 45,400 | 811 |
| 2022-02-18 | 834 | 875 | 820 | 869 | 38,500 | 869 |
| 2022-02-17 | 852 | 910 | 813 | 864 | 206,100 | 864 |
| 2022-02-16 | 786 | 859 | 756 | 837 | 201,300 | 837 |
| 2022-02-15 | 762 | 765 | 726 | 726 | 22,200 | 726 |
| 2022-02-14 | 767 | 767 | 740 | 747 | 22,600 | 747 |
| 2022-02-10 | 765 | 775 | 748 | 771 | 30,200 | 771 |
| 2022-02-09 | 790 | 797 | 748 | 750 | 25,600 | 750 |
| 2022-02-08 | 747 | 785 | 747 | 763 | 16,700 | 763 |
| 2022-02-07 | 761 | 774 | 748 | 751 | 23,300 | 751 |
| 2022-02-04 | 723 | 824 | 712 | 791 | 95,700 | 791 |
| 2022-02-03 | 747 | 747 | 719 | 738 | 19,900 | 738 |
| 2022-02-02 | 689 | 744 | 689 | 741 | 22,000 | 741 |
| 2022-02-01 | 680 | 730 | 680 | 700 | 28,200 | 700 |
| 2022-01-31 | 630 | 670 | 630 | 664 | 12,600 | 664 |
| 2022-01-28 | 626 | 654 | 625 | 625 | 19,200 | 625 |
| 2022-01-27 | 650 | 679 | 622 | 629 | 28,100 | 629 |
| 2022-01-26 | 631 | 646 | 628 | 637 | 6,500 | 637 |
| 2022-01-25 | 667 | 667 | 610 | 631 | 25,100 | 631 |
| 2022-01-24 | 678 | 688 | 652 | 658 | 17,100 | 658 |
| 2022-01-21 | 618 | 678 | 614 | 678 | 27,700 | 678 |
| 2022-01-20 | 619 | 638 | 612 | 630 | 7,500 | 630 |
| 2022-01-19 | 630 | 643 | 620 | 623 | 10,000 | 623 |
| 2022-01-18 | 630 | 666 | 621 | 643 | 18,000 | 643 |
| 2022-01-17 | 631 | 647 | 621 | 630 | 6,400 | 630 |
| 2022-01-14 | 621 | 628 | 613 | 624 | 8,900 | 624 |
| 2022-01-13 | 674 | 674 | 624 | 632 | 9,700 | 632 |
| 2022-01-12 | 650 | 656 | 642 | 650 | 15,500 | 650 |
| 2022-01-11 | 600 | 627 | 600 | 624 | 14,800 | 624 |
| 2022-01-07 | 603 | 623 | 582 | 606 | 43,800 | 606 |
| 2022-01-06 | 627 | 638 | 605 | 607 | 30,300 | 607 |
| 2022-01-05 | 660 | 661 | 629 | 640 | 25,600 | 640 |
| 2022-01-04 | 692 | 692 | 653 | 665 | 23,900 | 665 |
分割・併合履歴 ： なし
