6571 キュービーネットホールディングス(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 | 1,330 | 1,360 | 1,330 | 1,344 | 23,300 | 1,344 |
| 2022-12-29 | 1,310 | 1,334 | 1,304 | 1,330 | 23,700 | 1,330 |
| 2022-12-28 | 1,312 | 1,327 | 1,309 | 1,327 | 19,000 | 1,327 |
| 2022-12-27 | 1,302 | 1,338 | 1,302 | 1,327 | 29,200 | 1,327 |
| 2022-12-26 | 1,313 | 1,317 | 1,288 | 1,298 | 36,200 | 1,298 |
| 2022-12-23 | 1,317 | 1,328 | 1,304 | 1,312 | 22,900 | 1,312 |
| 2022-12-22 | 1,321 | 1,335 | 1,299 | 1,329 | 27,000 | 1,329 |
| 2022-12-21 | 1,311 | 1,324 | 1,285 | 1,298 | 53,900 | 1,298 |
| 2022-12-20 | 1,352 | 1,356 | 1,312 | 1,319 | 38,000 | 1,319 |
| 2022-12-19 | 1,361 | 1,381 | 1,346 | 1,367 | 19,200 | 1,367 |
| 2022-12-16 | 1,355 | 1,373 | 1,341 | 1,362 | 39,700 | 1,362 |
| 2022-12-15 | 1,404 | 1,410 | 1,363 | 1,363 | 56,700 | 1,363 |
| 2022-12-14 | 1,433 | 1,433 | 1,410 | 1,419 | 37,100 | 1,419 |
| 2022-12-13 | 1,432 | 1,445 | 1,423 | 1,433 | 42,900 | 1,433 |
| 2022-12-12 | 1,419 | 1,451 | 1,418 | 1,434 | 38,200 | 1,434 |
| 2022-12-09 | 1,444 | 1,451 | 1,430 | 1,446 | 23,200 | 1,446 |
| 2022-12-08 | 1,425 | 1,446 | 1,414 | 1,446 | 35,500 | 1,446 |
| 2022-12-07 | 1,413 | 1,434 | 1,405 | 1,419 | 27,300 | 1,419 |
| 2022-12-06 | 1,436 | 1,441 | 1,415 | 1,433 | 37,300 | 1,433 |
| 2022-12-05 | 1,440 | 1,448 | 1,408 | 1,440 | 45,900 | 1,440 |
| 2022-12-02 | 1,461 | 1,463 | 1,419 | 1,430 | 74,000 | 1,430 |
| 2022-12-01 | 1,497 | 1,498 | 1,480 | 1,484 | 40,200 | 1,484 |
| 2022-11-30 | 1,471 | 1,493 | 1,467 | 1,493 | 49,700 | 1,493 |
| 2022-11-29 | 1,465 | 1,478 | 1,440 | 1,478 | 39,100 | 1,478 |
| 2022-11-28 | 1,450 | 1,477 | 1,450 | 1,468 | 73,300 | 1,468 |
| 2022-11-25 | 1,434 | 1,447 | 1,415 | 1,443 | 54,000 | 1,443 |
| 2022-11-24 | 1,434 | 1,435 | 1,408 | 1,418 | 34,600 | 1,418 |
| 2022-11-22 | 1,413 | 1,447 | 1,413 | 1,430 | 38,800 | 1,430 |
| 2022-11-21 | 1,383 | 1,428 | 1,383 | 1,418 | 39,700 | 1,418 |
| 2022-11-18 | 1,423 | 1,427 | 1,374 | 1,385 | 53,700 | 1,385 |
| 2022-11-17 | 1,388 | 1,417 | 1,373 | 1,409 | 62,200 | 1,409 |
| 2022-11-16 | 1,366 | 1,377 | 1,319 | 1,377 | 114,200 | 1,377 |
| 2022-11-15 | 1,352 | 1,390 | 1,319 | 1,367 | 135,900 | 1,367 |
| 2022-11-14 | 1,295 | 1,301 | 1,284 | 1,292 | 21,200 | 1,292 |
| 2022-11-11 | 1,291 | 1,306 | 1,288 | 1,295 | 27,900 | 1,295 |
| 2022-11-10 | 1,332 | 1,332 | 1,281 | 1,288 | 38,400 | 1,288 |
| 2022-11-09 | 1,316 | 1,338 | 1,309 | 1,332 | 29,300 | 1,332 |
| 2022-11-08 | 1,314 | 1,329 | 1,307 | 1,309 | 40,000 | 1,309 |
| 2022-11-07 | 1,328 | 1,328 | 1,292 | 1,322 | 28,100 | 1,322 |
| 2022-11-04 | 1,320 | 1,350 | 1,288 | 1,298 | 64,200 | 1,298 |
| 2022-11-02 | 1,316 | 1,344 | 1,307 | 1,329 | 25,300 | 1,329 |
| 2022-11-01 | 1,320 | 1,327 | 1,314 | 1,320 | 13,100 | 1,320 |
| 2022-10-31 | 1,344 | 1,344 | 1,316 | 1,316 | 23,400 | 1,316 |
| 2022-10-28 | 1,290 | 1,354 | 1,284 | 1,351 | 123,400 | 1,351 |
| 2022-10-27 | 1,295 | 1,309 | 1,294 | 1,294 | 25,000 | 1,294 |
| 2022-10-26 | 1,265 | 1,304 | 1,257 | 1,298 | 63,600 | 1,298 |
| 2022-10-25 | 1,253 | 1,265 | 1,232 | 1,263 | 76,500 | 1,263 |
| 2022-10-24 | 1,290 | 1,291 | 1,239 | 1,239 | 72,100 | 1,239 |
| 2022-10-21 | 1,278 | 1,295 | 1,273 | 1,283 | 22,800 | 1,283 |
| 2022-10-20 | 1,287 | 1,297 | 1,272 | 1,276 | 37,900 | 1,276 |
| 2022-10-19 | 1,300 | 1,310 | 1,294 | 1,295 | 40,000 | 1,295 |
| 2022-10-18 | 1,300 | 1,319 | 1,298 | 1,310 | 31,900 | 1,310 |
| 2022-10-17 | 1,306 | 1,320 | 1,280 | 1,282 | 45,200 | 1,282 |
| 2022-10-14 | 1,287 | 1,330 | 1,281 | 1,324 | 36,400 | 1,324 |
| 2022-10-13 | 1,301 | 1,301 | 1,270 | 1,272 | 40,400 | 1,272 |
| 2022-10-12 | 1,310 | 1,317 | 1,301 | 1,301 | 32,300 | 1,301 |
| 2022-10-11 | 1,325 | 1,333 | 1,310 | 1,310 | 35,900 | 1,310 |
| 2022-10-07 | 1,316 | 1,349 | 1,316 | 1,341 | 41,900 | 1,341 |
| 2022-10-06 | 1,350 | 1,374 | 1,334 | 1,334 | 64,700 | 1,334 |
| 2022-10-05 | 1,342 | 1,400 | 1,342 | 1,362 | 76,000 | 1,362 |
| 2022-10-04 | 1,350 | 1,360 | 1,329 | 1,334 | 66,700 | 1,334 |
| 2022-10-03 | 1,341 | 1,353 | 1,316 | 1,328 | 41,200 | 1,328 |
| 2022-09-30 | 1,381 | 1,381 | 1,352 | 1,360 | 36,600 | 1,360 |
| 2022-09-29 | 1,362 | 1,399 | 1,362 | 1,393 | 30,100 | 1,393 |
| 2022-09-28 | 1,398 | 1,400 | 1,343 | 1,362 | 58,900 | 1,362 |
| 2022-09-27 | 1,412 | 1,417 | 1,383 | 1,415 | 28,800 | 1,415 |
| 2022-09-26 | 1,417 | 1,417 | 1,382 | 1,395 | 33,100 | 1,395 |
| 2022-09-22 | 1,403 | 1,430 | 1,391 | 1,416 | 26,900 | 1,416 |
| 2022-09-21 | 1,417 | 1,432 | 1,393 | 1,432 | 27,000 | 1,432 |
| 2022-09-20 | 1,431 | 1,452 | 1,430 | 1,447 | 38,900 | 1,447 |
| 2022-09-16 | 1,410 | 1,439 | 1,410 | 1,429 | 32,500 | 1,429 |
| 2022-09-15 | 1,403 | 1,424 | 1,403 | 1,417 | 20,400 | 1,417 |
| 2022-09-14 | 1,390 | 1,429 | 1,390 | 1,411 | 18,500 | 1,411 |
| 2022-09-13 | 1,409 | 1,449 | 1,401 | 1,434 | 41,400 | 1,434 |
| 2022-09-12 | 1,380 | 1,409 | 1,380 | 1,408 | 43,000 | 1,408 |
| 2022-09-09 | 1,350 | 1,372 | 1,349 | 1,367 | 49,500 | 1,367 |
| 2022-09-08 | 1,339 | 1,350 | 1,333 | 1,349 | 31,200 | 1,349 |
| 2022-09-07 | 1,356 | 1,356 | 1,324 | 1,325 | 49,400 | 1,325 |
| 2022-09-06 | 1,365 | 1,374 | 1,360 | 1,367 | 33,900 | 1,367 |
| 2022-09-05 | 1,357 | 1,375 | 1,352 | 1,365 | 36,000 | 1,365 |
| 2022-09-02 | 1,402 | 1,402 | 1,355 | 1,356 | 40,100 | 1,356 |
| 2022-09-01 | 1,390 | 1,414 | 1,386 | 1,402 | 35,900 | 1,402 |
| 2022-08-31 | 1,393 | 1,399 | 1,381 | 1,399 | 30,400 | 1,399 |
| 2022-08-30 | 1,391 | 1,401 | 1,382 | 1,401 | 32,800 | 1,401 |
| 2022-08-29 | 1,396 | 1,397 | 1,371 | 1,387 | 42,400 | 1,387 |
| 2022-08-26 | 1,412 | 1,433 | 1,409 | 1,426 | 31,900 | 1,426 |
| 2022-08-25 | 1,432 | 1,438 | 1,411 | 1,429 | 29,900 | 1,429 |
| 2022-08-24 | 1,417 | 1,424 | 1,410 | 1,414 | 28,700 | 1,414 |
| 2022-08-23 | 1,386 | 1,425 | 1,386 | 1,422 | 28,900 | 1,422 |
| 2022-08-22 | 1,384 | 1,420 | 1,378 | 1,420 | 36,200 | 1,420 |
| 2022-08-19 | 1,450 | 1,450 | 1,403 | 1,404 | 136,400 | 1,404 |
| 2022-08-18 | 1,476 | 1,476 | 1,435 | 1,444 | 116,300 | 1,444 |
| 2022-08-17 | 1,445 | 1,515 | 1,416 | 1,504 | 223,100 | 1,504 |
| 2022-08-16 | 1,498 | 1,498 | 1,419 | 1,423 | 174,600 | 1,423 |
| 2022-08-15 | 1,453 | 1,468 | 1,423 | 1,457 | 123,100 | 1,457 |
| 2022-08-12 | 1,392 | 1,447 | 1,388 | 1,447 | 57,600 | 1,447 |
| 2022-08-10 | 1,390 | 1,401 | 1,374 | 1,378 | 20,600 | 1,378 |
| 2022-08-09 | 1,381 | 1,406 | 1,380 | 1,402 | 32,300 | 1,402 |
| 2022-08-08 | 1,376 | 1,383 | 1,360 | 1,380 | 27,900 | 1,380 |
| 2022-08-05 | 1,378 | 1,378 | 1,359 | 1,376 | 27,400 | 1,376 |
| 2022-08-04 | 1,373 | 1,394 | 1,368 | 1,378 | 29,100 | 1,378 |
| 2022-08-03 | 1,364 | 1,377 | 1,351 | 1,371 | 34,800 | 1,371 |
| 2022-08-02 | 1,380 | 1,380 | 1,350 | 1,364 | 24,000 | 1,364 |
| 2022-08-01 | 1,360 | 1,383 | 1,343 | 1,383 | 21,500 | 1,383 |
| 2022-07-29 | 1,357 | 1,370 | 1,354 | 1,359 | 12,000 | 1,359 |
| 2022-07-28 | 1,328 | 1,360 | 1,328 | 1,360 | 45,900 | 1,360 |
| 2022-07-27 | 1,340 | 1,340 | 1,319 | 1,333 | 14,500 | 1,333 |
| 2022-07-26 | 1,342 | 1,350 | 1,335 | 1,343 | 16,600 | 1,343 |
| 2022-07-25 | 1,343 | 1,345 | 1,324 | 1,342 | 20,300 | 1,342 |
| 2022-07-22 | 1,335 | 1,335 | 1,320 | 1,328 | 12,800 | 1,328 |
| 2022-07-21 | 1,332 | 1,335 | 1,321 | 1,335 | 20,200 | 1,335 |
| 2022-07-20 | 1,310 | 1,331 | 1,310 | 1,325 | 25,200 | 1,325 |
| 2022-07-19 | 1,290 | 1,301 | 1,281 | 1,301 | 22,800 | 1,301 |
| 2022-07-15 | 1,327 | 1,327 | 1,283 | 1,290 | 55,900 | 1,290 |
| 2022-07-14 | 1,331 | 1,331 | 1,315 | 1,321 | 26,800 | 1,321 |
| 2022-07-13 | 1,309 | 1,332 | 1,306 | 1,332 | 26,400 | 1,332 |
| 2022-07-12 | 1,343 | 1,343 | 1,307 | 1,309 | 48,900 | 1,309 |
| 2022-07-11 | 1,334 | 1,353 | 1,334 | 1,347 | 23,600 | 1,347 |
| 2022-07-08 | 1,336 | 1,351 | 1,320 | 1,333 | 39,600 | 1,333 |
| 2022-07-07 | 1,345 | 1,345 | 1,311 | 1,335 | 34,300 | 1,335 |
| 2022-07-06 | 1,335 | 1,339 | 1,319 | 1,329 | 32,100 | 1,329 |
| 2022-07-05 | 1,356 | 1,370 | 1,341 | 1,347 | 17,700 | 1,347 |
| 2022-07-04 | 1,352 | 1,363 | 1,338 | 1,355 | 22,700 | 1,355 |
| 2022-07-01 | 1,344 | 1,346 | 1,322 | 1,334 | 30,900 | 1,334 |
| 2022-06-30 | 1,396 | 1,396 | 1,337 | 1,344 | 24,100 | 1,344 |
| 2022-06-29 | 1,354 | 1,395 | 1,347 | 1,390 | 55,100 | 1,390 |
| 2022-06-28 | 1,334 | 1,360 | 1,329 | 1,353 | 28,900 | 1,353 |
| 2022-06-27 | 1,338 | 1,347 | 1,320 | 1,336 | 31,600 | 1,336 |
| 2022-06-24 | 1,337 | 1,338 | 1,306 | 1,313 | 69,000 | 1,313 |
| 2022-06-23 | 1,331 | 1,338 | 1,313 | 1,320 | 34,800 | 1,320 |
| 2022-06-22 | 1,335 | 1,358 | 1,315 | 1,353 | 41,000 | 1,353 |
| 2022-06-21 | 1,288 | 1,328 | 1,284 | 1,319 | 43,800 | 1,319 |
| 2022-06-20 | 1,289 | 1,293 | 1,263 | 1,288 | 47,000 | 1,288 |
| 2022-06-17 | 1,254 | 1,293 | 1,254 | 1,289 | 50,800 | 1,289 |
| 2022-06-16 | 1,293 | 1,309 | 1,279 | 1,284 | 38,800 | 1,284 |
| 2022-06-15 | 1,290 | 1,301 | 1,268 | 1,273 | 39,200 | 1,273 |
| 2022-06-14 | 1,280 | 1,303 | 1,263 | 1,303 | 58,400 | 1,303 |
| 2022-06-13 | 1,293 | 1,305 | 1,287 | 1,300 | 71,200 | 1,300 |
| 2022-06-10 | 1,354 | 1,356 | 1,322 | 1,323 | 72,400 | 1,323 |
| 2022-06-09 | 1,356 | 1,383 | 1,345 | 1,363 | 73,400 | 1,363 |
| 2022-06-08 | 1,382 | 1,391 | 1,361 | 1,363 | 71,000 | 1,363 |
| 2022-06-07 | 1,416 | 1,416 | 1,380 | 1,385 | 74,600 | 1,385 |
| 2022-06-06 | 1,378 | 1,430 | 1,376 | 1,428 | 64,100 | 1,428 |
| 2022-06-03 | 1,361 | 1,408 | 1,361 | 1,385 | 69,000 | 1,385 |
| 2022-06-02 | 1,358 | 1,364 | 1,336 | 1,350 | 51,100 | 1,350 |
| 2022-06-01 | 1,350 | 1,360 | 1,326 | 1,360 | 37,600 | 1,360 |
| 2022-05-31 | 1,361 | 1,374 | 1,347 | 1,370 | 41,600 | 1,370 |
| 2022-05-30 | 1,318 | 1,355 | 1,313 | 1,353 | 108,800 | 1,353 |
| 2022-05-27 | 1,312 | 1,315 | 1,286 | 1,314 | 52,100 | 1,314 |
| 2022-05-26 | 1,262 | 1,306 | 1,262 | 1,289 | 74,900 | 1,289 |
| 2022-05-25 | 1,253 | 1,281 | 1,245 | 1,273 | 59,100 | 1,273 |
| 2022-05-24 | 1,291 | 1,291 | 1,228 | 1,241 | 152,700 | 1,241 |
| 2022-05-23 | 1,329 | 1,329 | 1,302 | 1,311 | 43,000 | 1,311 |
| 2022-05-20 | 1,296 | 1,319 | 1,296 | 1,314 | 30,400 | 1,314 |
| 2022-05-19 | 1,301 | 1,317 | 1,286 | 1,295 | 56,900 | 1,295 |
| 2022-05-18 | 1,379 | 1,379 | 1,343 | 1,355 | 47,600 | 1,355 |
| 2022-05-17 | 1,347 | 1,375 | 1,329 | 1,375 | 48,300 | 1,375 |
| 2022-05-16 | 1,372 | 1,389 | 1,318 | 1,347 | 78,900 | 1,347 |
| 2022-05-13 | 1,287 | 1,323 | 1,281 | 1,322 | 42,900 | 1,322 |
| 2022-05-12 | 1,315 | 1,316 | 1,282 | 1,287 | 53,400 | 1,287 |
| 2022-05-11 | 1,335 | 1,356 | 1,304 | 1,317 | 59,500 | 1,317 |
| 2022-05-10 | 1,353 | 1,353 | 1,308 | 1,339 | 50,800 | 1,339 |
| 2022-05-09 | 1,400 | 1,400 | 1,358 | 1,364 | 37,700 | 1,364 |
| 2022-05-06 | 1,400 | 1,401 | 1,372 | 1,400 | 30,500 | 1,400 |
| 2022-05-02 | 1,409 | 1,434 | 1,400 | 1,412 | 22,400 | 1,412 |
| 2022-04-28 | 1,413 | 1,441 | 1,406 | 1,439 | 33,500 | 1,439 |
| 2022-04-27 | 1,371 | 1,416 | 1,366 | 1,416 | 71,700 | 1,416 |
| 2022-04-26 | 1,405 | 1,405 | 1,372 | 1,378 | 31,600 | 1,378 |
| 2022-04-25 | 1,410 | 1,417 | 1,391 | 1,400 | 42,100 | 1,400 |
| 2022-04-22 | 1,430 | 1,440 | 1,400 | 1,410 | 40,200 | 1,410 |
| 2022-04-21 | 1,434 | 1,454 | 1,434 | 1,448 | 16,800 | 1,448 |
| 2022-04-20 | 1,420 | 1,458 | 1,418 | 1,446 | 40,700 | 1,446 |
| 2022-04-19 | 1,435 | 1,440 | 1,404 | 1,428 | 26,400 | 1,428 |
| 2022-04-18 | 1,425 | 1,452 | 1,412 | 1,435 | 39,500 | 1,435 |
| 2022-04-15 | 1,443 | 1,454 | 1,427 | 1,446 | 26,400 | 1,446 |
| 2022-04-14 | 1,411 | 1,450 | 1,410 | 1,443 | 43,300 | 1,443 |
| 2022-04-13 | 1,381 | 1,411 | 1,365 | 1,411 | 49,400 | 1,411 |
| 2022-04-12 | 1,408 | 1,424 | 1,385 | 1,391 | 68,100 | 1,391 |
| 2022-04-11 | 1,450 | 1,451 | 1,423 | 1,434 | 46,500 | 1,434 |
| 2022-04-08 | 1,498 | 1,508 | 1,456 | 1,473 | 46,700 | 1,473 |
| 2022-04-07 | 1,513 | 1,534 | 1,481 | 1,498 | 59,900 | 1,498 |
| 2022-04-06 | 1,508 | 1,519 | 1,490 | 1,515 | 48,400 | 1,515 |
| 2022-04-05 | 1,500 | 1,546 | 1,500 | 1,521 | 84,000 | 1,521 |
| 2022-04-04 | 1,469 | 1,480 | 1,464 | 1,476 | 19,000 | 1,476 |
| 2022-04-01 | 1,500 | 1,500 | 1,466 | 1,469 | 40,000 | 1,469 |
| 2022-03-31 | 1,479 | 1,510 | 1,465 | 1,500 | 54,400 | 1,500 |
| 2022-03-30 | 1,526 | 1,526 | 1,484 | 1,497 | 41,400 | 1,497 |
| 2022-03-29 | 1,488 | 1,517 | 1,480 | 1,514 | 50,500 | 1,514 |
| 2022-03-28 | 1,513 | 1,525 | 1,487 | 1,518 | 53,400 | 1,518 |
| 2022-03-25 | 1,489 | 1,519 | 1,469 | 1,498 | 88,100 | 1,498 |
| 2022-03-24 | 1,468 | 1,498 | 1,458 | 1,486 | 54,800 | 1,486 |
| 2022-03-23 | 1,426 | 1,515 | 1,412 | 1,498 | 145,400 | 1,498 |
| 2022-03-22 | 1,438 | 1,463 | 1,399 | 1,405 | 246,600 | 1,405 |
| 2022-03-18 | 1,517 | 1,527 | 1,507 | 1,519 | 29,300 | 1,519 |
| 2022-03-17 | 1,520 | 1,538 | 1,504 | 1,531 | 37,500 | 1,531 |
| 2022-03-16 | 1,507 | 1,523 | 1,482 | 1,513 | 69,700 | 1,513 |
| 2022-03-15 | 1,450 | 1,514 | 1,450 | 1,507 | 36,900 | 1,507 |
| 2022-03-14 | 1,459 | 1,500 | 1,444 | 1,444 | 45,900 | 1,444 |
| 2022-03-11 | 1,487 | 1,493 | 1,438 | 1,449 | 40,000 | 1,449 |
| 2022-03-10 | 1,481 | 1,510 | 1,471 | 1,490 | 61,100 | 1,490 |
| 2022-03-09 | 1,463 | 1,477 | 1,430 | 1,437 | 41,000 | 1,437 |
| 2022-03-08 | 1,530 | 1,535 | 1,449 | 1,461 | 54,000 | 1,461 |
| 2022-03-07 | 1,625 | 1,628 | 1,527 | 1,532 | 66,700 | 1,532 |
| 2022-03-04 | 1,674 | 1,675 | 1,618 | 1,620 | 47,900 | 1,620 |
| 2022-03-03 | 1,694 | 1,694 | 1,662 | 1,679 | 43,500 | 1,679 |
| 2022-03-02 | 1,712 | 1,712 | 1,667 | 1,667 | 35,100 | 1,667 |
| 2022-03-01 | 1,734 | 1,741 | 1,705 | 1,712 | 33,900 | 1,712 |
| 2022-02-28 | 1,721 | 1,745 | 1,685 | 1,734 | 56,400 | 1,734 |
| 2022-02-25 | 1,725 | 1,732 | 1,702 | 1,721 | 26,700 | 1,721 |
| 2022-02-24 | 1,706 | 1,714 | 1,661 | 1,689 | 28,800 | 1,689 |
| 2022-02-22 | 1,702 | 1,729 | 1,683 | 1,716 | 30,500 | 1,716 |
| 2022-02-21 | 1,747 | 1,747 | 1,698 | 1,702 | 20,200 | 1,702 |
| 2022-02-18 | 1,740 | 1,756 | 1,717 | 1,737 | 45,700 | 1,737 |
| 2022-02-17 | 1,725 | 1,777 | 1,725 | 1,756 | 76,300 | 1,756 |
| 2022-02-16 | 1,751 | 1,756 | 1,709 | 1,725 | 69,400 | 1,725 |
| 2022-02-15 | 1,698 | 1,780 | 1,692 | 1,705 | 86,600 | 1,705 |
| 2022-02-14 | 1,698 | 1,698 | 1,665 | 1,681 | 36,900 | 1,681 |
| 2022-02-10 | 1,694 | 1,717 | 1,676 | 1,700 | 45,100 | 1,700 |
| 2022-02-09 | 1,702 | 1,702 | 1,641 | 1,683 | 83,100 | 1,683 |
| 2022-02-08 | 1,697 | 1,734 | 1,692 | 1,702 | 25,000 | 1,702 |
| 2022-02-07 | 1,714 | 1,735 | 1,677 | 1,694 | 28,200 | 1,694 |
| 2022-02-04 | 1,722 | 1,750 | 1,695 | 1,723 | 22,600 | 1,723 |
| 2022-02-03 | 1,701 | 1,753 | 1,700 | 1,720 | 24,900 | 1,720 |
| 2022-02-02 | 1,664 | 1,725 | 1,664 | 1,724 | 36,500 | 1,724 |
| 2022-02-01 | 1,659 | 1,693 | 1,636 | 1,658 | 28,600 | 1,658 |
| 2022-01-31 | 1,621 | 1,681 | 1,621 | 1,642 | 50,000 | 1,642 |
| 2022-01-28 | 1,641 | 1,644 | 1,603 | 1,610 | 46,300 | 1,610 |
| 2022-01-27 | 1,679 | 1,689 | 1,607 | 1,614 | 43,300 | 1,614 |
| 2022-01-26 | 1,668 | 1,689 | 1,665 | 1,669 | 22,100 | 1,669 |
| 2022-01-25 | 1,706 | 1,706 | 1,638 | 1,663 | 33,500 | 1,663 |
| 2022-01-24 | 1,711 | 1,713 | 1,680 | 1,696 | 24,500 | 1,696 |
| 2022-01-21 | 1,700 | 1,714 | 1,667 | 1,701 | 31,400 | 1,701 |
| 2022-01-20 | 1,650 | 1,716 | 1,646 | 1,700 | 41,900 | 1,700 |
| 2022-01-19 | 1,678 | 1,689 | 1,638 | 1,642 | 40,100 | 1,642 |
| 2022-01-18 | 1,676 | 1,726 | 1,669 | 1,702 | 34,800 | 1,702 |
| 2022-01-17 | 1,690 | 1,732 | 1,660 | 1,661 | 32,600 | 1,661 |
| 2022-01-14 | 1,693 | 1,722 | 1,682 | 1,701 | 43,900 | 1,701 |
| 2022-01-13 | 1,738 | 1,743 | 1,694 | 1,699 | 23,000 | 1,699 |
| 2022-01-12 | 1,720 | 1,762 | 1,709 | 1,748 | 23,000 | 1,748 |
| 2022-01-11 | 1,680 | 1,696 | 1,650 | 1,695 | 26,000 | 1,695 |
| 2022-01-07 | 1,732 | 1,763 | 1,655 | 1,675 | 45,800 | 1,675 |
| 2022-01-06 | 1,717 | 1,776 | 1,711 | 1,724 | 32,900 | 1,724 |
| 2022-01-05 | 1,793 | 1,806 | 1,722 | 1,736 | 36,400 | 1,736 |
| 2022-01-04 | 1,804 | 1,808 | 1,790 | 1,804 | 15,600 | 1,804 |
分割・併合履歴 ： なし
