6614 (株)シキノハイテック 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 | 2,747 | 2,835 | 2,710 | 2,736 | 29,400 | 2,736 |
| 2022-12-29 | 2,611 | 2,692 | 2,609 | 2,668 | 33,400 | 2,668 |
| 2022-12-28 | 2,662 | 2,714 | 2,606 | 2,606 | 29,400 | 2,606 |
| 2022-12-27 | 2,667 | 2,761 | 2,667 | 2,700 | 19,600 | 2,700 |
| 2022-12-26 | 2,652 | 2,776 | 2,630 | 2,713 | 30,600 | 2,713 |
| 2022-12-23 | 2,776 | 2,780 | 2,666 | 2,702 | 53,900 | 2,702 |
| 2022-12-22 | 2,807 | 2,880 | 2,779 | 2,833 | 32,500 | 2,833 |
| 2022-12-21 | 2,829 | 2,880 | 2,765 | 2,787 | 47,300 | 2,787 |
| 2022-12-20 | 3,080 | 3,105 | 2,798 | 2,879 | 98,800 | 2,879 |
| 2022-12-19 | 3,000 | 3,070 | 2,970 | 3,030 | 42,700 | 3,030 |
| 2022-12-16 | 2,983 | 3,100 | 2,983 | 3,025 | 38,900 | 3,025 |
| 2022-12-15 | 3,075 | 3,120 | 3,005 | 3,085 | 45,200 | 3,085 |
| 2022-12-14 | 3,015 | 3,080 | 2,962 | 3,030 | 39,100 | 3,030 |
| 2022-12-13 | 3,110 | 3,130 | 2,994 | 3,010 | 42,200 | 3,010 |
| 2022-12-12 | 3,205 | 3,215 | 3,060 | 3,060 | 89,200 | 3,060 |
| 2022-12-09 | 3,160 | 3,350 | 3,125 | 3,275 | 126,500 | 3,275 |
| 2022-12-08 | 3,175 | 3,175 | 3,045 | 3,090 | 37,800 | 3,090 |
| 2022-12-07 | 3,000 | 3,200 | 2,995 | 3,175 | 71,700 | 3,175 |
| 2022-12-06 | 2,888 | 3,130 | 2,879 | 3,065 | 74,400 | 3,065 |
| 2022-12-05 | 3,010 | 3,080 | 2,900 | 2,938 | 91,400 | 2,938 |
| 2022-12-02 | 3,070 | 3,140 | 3,055 | 3,080 | 70,000 | 3,080 |
| 2022-12-01 | 3,275 | 3,375 | 3,170 | 3,170 | 161,100 | 3,170 |
| 2022-11-30 | 3,245 | 3,245 | 3,060 | 3,110 | 102,900 | 3,110 |
| 2022-11-29 | 3,095 | 3,245 | 3,050 | 3,220 | 88,100 | 3,220 |
| 2022-11-28 | 3,345 | 3,390 | 3,160 | 3,225 | 213,300 | 3,225 |
| 2022-11-25 | 3,100 | 3,455 | 3,100 | 3,375 | 478,300 | 3,375 |
| 2022-11-24 | 2,997 | 3,070 | 2,901 | 3,050 | 187,900 | 3,050 |
| 2022-11-22 | 2,899 | 2,945 | 2,804 | 2,886 | 108,900 | 2,886 |
| 2022-11-21 | 2,755 | 2,980 | 2,747 | 2,960 | 181,600 | 2,960 |
| 2022-11-18 | 2,742 | 2,788 | 2,600 | 2,730 | 168,100 | 2,730 |
| 2022-11-17 | 2,697 | 2,932 | 2,650 | 2,821 | 201,500 | 2,821 |
| 2022-11-16 | 2,994 | 3,090 | 2,735 | 2,797 | 721,600 | 2,797 |
| 2022-11-15 | 2,255 | 2,647 | 2,255 | 2,594 | 273,400 | 2,594 |
| 2022-11-14 | 2,016 | 2,300 | 2,016 | 2,240 | 131,100 | 2,240 |
| 2022-11-11 | 2,050 | 2,056 | 2,005 | 2,031 | 30,200 | 2,031 |
| 2022-11-10 | 1,957 | 2,020 | 1,957 | 1,998 | 9,300 | 1,998 |
| 2022-11-09 | 2,000 | 2,035 | 1,961 | 1,977 | 13,600 | 1,977 |
| 2022-11-08 | 2,030 | 2,053 | 1,920 | 1,960 | 28,300 | 1,960 |
| 2022-11-07 | 2,070 | 2,089 | 2,015 | 2,021 | 26,800 | 2,021 |
| 2022-11-04 | 1,974 | 2,070 | 1,969 | 2,037 | 32,200 | 2,037 |
| 2022-11-02 | 1,945 | 2,075 | 1,935 | 2,000 | 106,900 | 2,000 |
| 2022-11-01 | 1,968 | 2,012 | 1,950 | 1,953 | 25,500 | 1,953 |
| 2022-10-31 | 2,025 | 2,025 | 1,962 | 1,998 | 45,300 | 1,998 |
| 2022-10-28 | 1,825 | 1,916 | 1,825 | 1,894 | 26,500 | 1,894 |
| 2022-10-27 | 1,785 | 1,833 | 1,780 | 1,833 | 21,700 | 1,833 |
| 2022-10-26 | 1,810 | 1,810 | 1,783 | 1,788 | 4,700 | 1,788 |
| 2022-10-25 | 1,800 | 1,808 | 1,789 | 1,789 | 3,100 | 1,789 |
| 2022-10-24 | 1,783 | 1,808 | 1,782 | 1,785 | 4,700 | 1,785 |
| 2022-10-21 | 1,760 | 1,792 | 1,760 | 1,782 | 6,600 | 1,782 |
| 2022-10-20 | 1,788 | 1,788 | 1,768 | 1,782 | 2,800 | 1,782 |
| 2022-10-19 | 1,785 | 1,800 | 1,781 | 1,788 | 4,800 | 1,788 |
| 2022-10-18 | 1,805 | 1,805 | 1,785 | 1,785 | 3,500 | 1,785 |
| 2022-10-17 | 1,785 | 1,808 | 1,782 | 1,791 | 2,800 | 1,791 |
| 2022-10-14 | 1,795 | 1,813 | 1,784 | 1,797 | 7,500 | 1,797 |
| 2022-10-13 | 1,810 | 1,813 | 1,782 | 1,790 | 4,000 | 1,790 |
| 2022-10-12 | 1,831 | 1,831 | 1,790 | 1,810 | 8,500 | 1,810 |
| 2022-10-11 | 1,817 | 1,840 | 1,810 | 1,831 | 10,400 | 1,831 |
| 2022-10-07 | 1,840 | 1,850 | 1,821 | 1,848 | 3,700 | 1,848 |
| 2022-10-06 | 1,820 | 1,853 | 1,819 | 1,840 | 5,300 | 1,840 |
| 2022-10-05 | 1,831 | 1,860 | 1,818 | 1,822 | 7,100 | 1,822 |
| 2022-10-04 | 1,853 | 1,855 | 1,840 | 1,854 | 1,700 | 1,854 |
| 2022-10-03 | 1,816 | 1,849 | 1,789 | 1,849 | 10,100 | 1,849 |
| 2022-09-30 | 1,809 | 1,826 | 1,800 | 1,820 | 5,300 | 1,820 |
| 2022-09-29 | 1,838 | 1,840 | 1,805 | 1,814 | 5,300 | 1,814 |
| 2022-09-28 | 1,815 | 1,818 | 1,775 | 1,808 | 7,100 | 1,808 |
| 2022-09-27 | 1,778 | 1,818 | 1,778 | 1,800 | 5,900 | 1,800 |
| 2022-09-26 | 1,802 | 1,832 | 1,765 | 1,800 | 8,900 | 1,800 |
| 2022-09-22 | 1,825 | 1,865 | 1,811 | 1,855 | 7,500 | 1,855 |
| 2022-09-21 | 1,900 | 1,906 | 1,826 | 1,850 | 24,000 | 1,850 |
| 2022-09-20 | 1,875 | 1,990 | 1,858 | 1,980 | 83,100 | 1,980 |
| 2022-09-16 | 1,829 | 1,852 | 1,805 | 1,811 | 14,500 | 1,811 |
| 2022-09-15 | 1,818 | 1,848 | 1,791 | 1,830 | 23,000 | 1,830 |
| 2022-09-14 | 1,750 | 1,784 | 1,724 | 1,770 | 3,600 | 1,770 |
| 2022-09-13 | 1,779 | 1,790 | 1,763 | 1,790 | 5,000 | 1,790 |
| 2022-09-12 | 1,755 | 1,779 | 1,755 | 1,766 | 4,000 | 1,766 |
| 2022-09-09 | 1,725 | 1,758 | 1,714 | 1,757 | 9,600 | 1,757 |
| 2022-09-08 | 1,720 | 1,728 | 1,707 | 1,725 | 5,400 | 1,725 |
| 2022-09-07 | 1,755 | 1,755 | 1,701 | 1,719 | 13,800 | 1,719 |
| 2022-09-06 | 1,757 | 1,796 | 1,757 | 1,764 | 8,700 | 1,764 |
| 2022-09-05 | 1,810 | 1,810 | 1,753 | 1,771 | 9,600 | 1,771 |
| 2022-09-02 | 1,804 | 1,810 | 1,800 | 1,810 | 3,300 | 1,810 |
| 2022-09-01 | 1,814 | 1,815 | 1,800 | 1,814 | 9,500 | 1,814 |
| 2022-08-31 | 1,814 | 1,825 | 1,812 | 1,815 | 5,200 | 1,815 |
| 2022-08-30 | 1,828 | 1,835 | 1,810 | 1,830 | 13,500 | 1,830 |
| 2022-08-29 | 1,830 | 1,840 | 1,815 | 1,828 | 7,600 | 1,828 |
| 2022-08-26 | 1,854 | 1,867 | 1,850 | 1,858 | 4,200 | 1,858 |
| 2022-08-25 | 1,859 | 1,870 | 1,854 | 1,858 | 5,800 | 1,858 |
| 2022-08-24 | 1,893 | 1,895 | 1,832 | 1,869 | 7,700 | 1,869 |
| 2022-08-23 | 1,856 | 1,885 | 1,855 | 1,867 | 7,300 | 1,867 |
| 2022-08-22 | 1,883 | 1,918 | 1,883 | 1,915 | 2,600 | 1,915 |
| 2022-08-19 | 1,906 | 1,920 | 1,900 | 1,918 | 5,600 | 1,918 |
| 2022-08-18 | 1,871 | 1,908 | 1,867 | 1,903 | 13,800 | 1,903 |
| 2022-08-17 | 1,879 | 1,900 | 1,855 | 1,872 | 10,800 | 1,872 |
| 2022-08-16 | 1,873 | 1,888 | 1,853 | 1,863 | 11,300 | 1,863 |
| 2022-08-15 | 1,872 | 1,921 | 1,867 | 1,890 | 7,200 | 1,890 |
| 2022-08-12 | 1,911 | 1,917 | 1,838 | 1,877 | 25,400 | 1,877 |
| 2022-08-10 | 1,956 | 1,956 | 1,911 | 1,911 | 13,800 | 1,911 |
| 2022-08-09 | 1,967 | 1,967 | 1,929 | 1,956 | 8,500 | 1,956 |
| 2022-08-08 | 1,965 | 1,980 | 1,936 | 1,955 | 7,800 | 1,955 |
| 2022-08-05 | 1,914 | 1,968 | 1,909 | 1,962 | 10,400 | 1,962 |
| 2022-08-04 | 1,860 | 1,937 | 1,860 | 1,929 | 20,100 | 1,929 |
| 2022-08-03 | 1,826 | 1,858 | 1,825 | 1,857 | 10,700 | 1,857 |
| 2022-08-02 | 1,827 | 1,842 | 1,825 | 1,826 | 7,500 | 1,826 |
| 2022-08-01 | 1,850 | 1,860 | 1,833 | 1,844 | 4,700 | 1,844 |
| 2022-07-29 | 1,849 | 1,862 | 1,827 | 1,831 | 7,000 | 1,831 |
| 2022-07-28 | 1,868 | 1,870 | 1,834 | 1,849 | 6,600 | 1,849 |
| 2022-07-27 | 1,856 | 1,860 | 1,850 | 1,860 | 2,600 | 1,860 |
| 2022-07-26 | 1,845 | 1,869 | 1,821 | 1,861 | 8,000 | 1,861 |
| 2022-07-25 | 1,840 | 1,860 | 1,820 | 1,820 | 8,600 | 1,820 |
| 2022-07-22 | 1,885 | 1,885 | 1,833 | 1,857 | 6,900 | 1,857 |
| 2022-07-21 | 1,832 | 1,883 | 1,832 | 1,874 | 9,900 | 1,874 |
| 2022-07-20 | 1,855 | 1,867 | 1,832 | 1,832 | 5,500 | 1,832 |
| 2022-07-19 | 1,824 | 1,841 | 1,820 | 1,823 | 3,700 | 1,823 |
| 2022-07-15 | 1,858 | 1,860 | 1,812 | 1,835 | 6,300 | 1,835 |
| 2022-07-14 | 1,803 | 1,857 | 1,803 | 1,842 | 14,700 | 1,842 |
| 2022-07-13 | 1,824 | 1,830 | 1,808 | 1,818 | 5,000 | 1,818 |
| 2022-07-12 | 1,835 | 1,845 | 1,805 | 1,812 | 13,100 | 1,812 |
| 2022-07-11 | 1,859 | 1,883 | 1,831 | 1,835 | 6,300 | 1,835 |
| 2022-07-08 | 1,870 | 1,883 | 1,841 | 1,859 | 8,200 | 1,859 |
| 2022-07-07 | 1,839 | 1,860 | 1,805 | 1,819 | 12,900 | 1,819 |
| 2022-07-06 | 1,844 | 1,880 | 1,810 | 1,826 | 20,800 | 1,826 |
| 2022-07-05 | 1,832 | 1,896 | 1,815 | 1,856 | 27,900 | 1,856 |
| 2022-07-04 | 1,905 | 1,905 | 1,835 | 1,860 | 16,800 | 1,860 |
| 2022-07-01 | 1,919 | 1,919 | 1,865 | 1,865 | 11,300 | 1,865 |
| 2022-06-30 | 2,001 | 2,018 | 1,911 | 1,911 | 12,900 | 1,911 |
| 2022-06-29 | 1,983 | 2,014 | 1,940 | 2,001 | 10,600 | 2,001 |
| 2022-06-28 | 1,959 | 2,021 | 1,953 | 2,020 | 25,100 | 2,020 |
| 2022-06-27 | 1,901 | 1,955 | 1,888 | 1,923 | 14,100 | 1,923 |
| 2022-06-24 | 1,870 | 1,910 | 1,870 | 1,876 | 5,800 | 1,876 |
| 2022-06-23 | 1,865 | 1,915 | 1,853 | 1,870 | 8,400 | 1,870 |
| 2022-06-22 | 1,936 | 1,950 | 1,856 | 1,878 | 13,200 | 1,878 |
| 2022-06-21 | 1,841 | 1,908 | 1,830 | 1,907 | 20,700 | 1,907 |
| 2022-06-20 | 1,883 | 1,890 | 1,800 | 1,804 | 22,100 | 1,804 |
| 2022-06-17 | 1,853 | 1,870 | 1,815 | 1,869 | 20,200 | 1,869 |
| 2022-06-16 | 1,960 | 1,989 | 1,900 | 1,900 | 13,000 | 1,900 |
| 2022-06-15 | 1,992 | 2,031 | 1,929 | 1,942 | 16,700 | 1,942 |
| 2022-06-14 | 2,100 | 2,100 | 1,938 | 1,985 | 39,600 | 1,985 |
| 2022-06-13 | 2,109 | 2,250 | 2,083 | 2,144 | 70,900 | 2,144 |
| 2022-06-10 | 2,139 | 2,139 | 2,075 | 2,100 | 23,700 | 2,100 |
| 2022-06-09 | 1,994 | 2,141 | 1,958 | 2,140 | 77,100 | 2,140 |
| 2022-06-08 | 2,000 | 2,000 | 1,923 | 1,945 | 31,600 | 1,945 |
| 2022-06-07 | 1,911 | 1,915 | 1,871 | 1,894 | 9,400 | 1,894 |
| 2022-06-06 | 1,872 | 1,903 | 1,862 | 1,903 | 8,300 | 1,903 |
| 2022-06-03 | 1,875 | 1,905 | 1,866 | 1,866 | 11,100 | 1,866 |
| 2022-06-02 | 1,838 | 1,856 | 1,825 | 1,850 | 10,200 | 1,850 |
| 2022-06-01 | 1,835 | 1,873 | 1,832 | 1,842 | 10,800 | 1,842 |
| 2022-05-31 | 1,880 | 1,905 | 1,860 | 1,875 | 6,000 | 1,875 |
| 2022-05-30 | 1,821 | 1,908 | 1,812 | 1,900 | 34,700 | 1,900 |
| 2022-05-27 | 1,850 | 1,850 | 1,812 | 1,821 | 10,400 | 1,821 |
| 2022-05-26 | 1,840 | 1,860 | 1,817 | 1,823 | 9,000 | 1,823 |
| 2022-05-25 | 1,845 | 1,870 | 1,812 | 1,840 | 15,900 | 1,840 |
| 2022-05-24 | 1,899 | 1,899 | 1,837 | 1,845 | 16,600 | 1,845 |
| 2022-05-23 | 1,865 | 1,900 | 1,837 | 1,900 | 15,200 | 1,900 |
| 2022-05-20 | 1,842 | 1,880 | 1,840 | 1,865 | 11,600 | 1,865 |
| 2022-05-19 | 1,835 | 1,893 | 1,835 | 1,861 | 16,300 | 1,861 |
| 2022-05-18 | 1,927 | 1,968 | 1,911 | 1,913 | 14,700 | 1,913 |
| 2022-05-17 | 1,980 | 1,981 | 1,930 | 1,944 | 15,000 | 1,944 |
| 2022-05-16 | 1,980 | 2,040 | 1,975 | 1,992 | 25,000 | 1,992 |
| 2022-05-13 | 1,800 | 1,976 | 1,800 | 1,960 | 31,800 | 1,960 |
| 2022-05-12 | 1,908 | 1,941 | 1,812 | 1,812 | 17,600 | 1,812 |
| 2022-05-11 | 1,840 | 1,940 | 1,822 | 1,908 | 10,100 | 1,908 |
| 2022-05-10 | 1,821 | 1,880 | 1,785 | 1,880 | 17,300 | 1,880 |
| 2022-05-09 | 1,897 | 1,897 | 1,828 | 1,855 | 17,700 | 1,855 |
| 2022-05-06 | 1,891 | 1,920 | 1,885 | 1,897 | 7,400 | 1,897 |
| 2022-05-02 | 1,900 | 1,913 | 1,876 | 1,894 | 6,300 | 1,894 |
| 2022-04-28 | 1,897 | 1,945 | 1,885 | 1,940 | 7,700 | 1,940 |
| 2022-04-27 | 1,881 | 1,946 | 1,866 | 1,896 | 16,000 | 1,896 |
| 2022-04-26 | 1,932 | 1,946 | 1,885 | 1,924 | 13,200 | 1,924 |
| 2022-04-25 | 1,948 | 1,948 | 1,871 | 1,907 | 15,100 | 1,907 |
| 2022-04-22 | 1,969 | 2,024 | 1,955 | 1,955 | 21,100 | 1,955 |
| 2022-04-21 | 1,895 | 2,029 | 1,887 | 1,969 | 49,300 | 1,969 |
| 2022-04-20 | 1,998 | 1,998 | 1,862 | 1,877 | 17,500 | 1,877 |
| 2022-04-19 | 1,850 | 1,920 | 1,835 | 1,920 | 12,500 | 1,920 |
| 2022-04-18 | 1,860 | 1,870 | 1,816 | 1,850 | 8,800 | 1,850 |
| 2022-04-15 | 1,863 | 1,874 | 1,828 | 1,860 | 12,100 | 1,860 |
| 2022-04-14 | 1,943 | 1,993 | 1,891 | 1,903 | 12,600 | 1,903 |
| 2022-04-13 | 1,908 | 2,020 | 1,908 | 1,951 | 25,400 | 1,951 |
| 2022-04-12 | 1,827 | 1,917 | 1,790 | 1,908 | 35,800 | 1,908 |
| 2022-04-11 | 1,898 | 1,898 | 1,770 | 1,790 | 15,200 | 1,790 |
| 2022-04-08 | 1,899 | 1,938 | 1,855 | 1,898 | 8,200 | 1,898 |
| 2022-04-07 | 1,960 | 1,960 | 1,900 | 1,909 | 7,000 | 1,909 |
| 2022-04-06 | 1,995 | 2,001 | 1,950 | 1,979 | 12,000 | 1,979 |
| 2022-04-05 | 2,025 | 2,049 | 1,999 | 2,027 | 13,000 | 2,027 |
| 2022-04-04 | 2,037 | 2,037 | 1,992 | 2,028 | 10,500 | 2,028 |
| 2022-04-01 | 2,012 | 2,030 | 1,970 | 2,030 | 16,000 | 2,030 |
| 2022-03-31 | 2,000 | 2,050 | 1,996 | 2,041 | 14,200 | 2,041 |
| 2022-03-30 | 2,040 | 2,080 | 1,996 | 2,049 | 48,500 | 2,049 |
| 2022-03-29 | 1,859 | 1,998 | 1,851 | 1,988 | 22,500 | 1,988 |
| 2022-03-28 | 1,928 | 1,928 | 1,852 | 1,860 | 13,400 | 1,860 |
| 2022-03-25 | 1,955 | 2,050 | 1,855 | 1,906 | 51,300 | 1,906 |
| 2022-03-24 | 1,840 | 1,944 | 1,833 | 1,944 | 20,100 | 1,944 |
| 2022-03-23 | 1,740 | 1,943 | 1,740 | 1,866 | 48,000 | 1,866 |
| 2022-03-22 | 1,750 | 1,750 | 1,702 | 1,740 | 11,700 | 1,740 |
| 2022-03-18 | 1,699 | 1,760 | 1,669 | 1,755 | 15,100 | 1,755 |
| 2022-03-17 | 1,740 | 1,780 | 1,661 | 1,699 | 25,100 | 1,699 |
| 2022-03-16 | 1,601 | 1,680 | 1,584 | 1,680 | 26,100 | 1,680 |
| 2022-03-15 | 1,511 | 1,562 | 1,511 | 1,551 | 12,600 | 1,551 |
| 2022-03-14 | 1,560 | 1,650 | 1,501 | 1,542 | 19,200 | 1,542 |
| 2022-03-11 | 1,562 | 1,609 | 1,550 | 1,600 | 14,000 | 1,600 |
| 2022-03-10 | 1,650 | 1,664 | 1,549 | 1,602 | 22,500 | 1,602 |
| 2022-03-09 | 1,516 | 1,560 | 1,507 | 1,555 | 20,200 | 1,555 |
| 2022-03-08 | 1,519 | 1,645 | 1,492 | 1,505 | 29,500 | 1,505 |
| 2022-03-07 | 1,676 | 1,700 | 1,571 | 1,599 | 34,500 | 1,599 |
| 2022-03-04 | 1,785 | 1,785 | 1,705 | 1,726 | 15,400 | 1,726 |
| 2022-03-03 | 1,818 | 1,854 | 1,771 | 1,800 | 23,700 | 1,800 |
| 2022-03-02 | 1,820 | 1,833 | 1,760 | 1,817 | 19,300 | 1,817 |
| 2022-03-01 | 1,743 | 1,873 | 1,742 | 1,869 | 27,100 | 1,869 |
| 2022-02-28 | 1,748 | 1,795 | 1,710 | 1,746 | 18,100 | 1,746 |
| 2022-02-25 | 1,640 | 1,748 | 1,617 | 1,748 | 23,600 | 1,748 |
| 2022-02-24 | 1,608 | 1,665 | 1,581 | 1,600 | 31,500 | 1,600 |
| 2022-02-22 | 1,750 | 1,764 | 1,674 | 1,688 | 20,100 | 1,688 |
| 2022-02-21 | 1,802 | 1,812 | 1,741 | 1,771 | 21,600 | 1,771 |
| 2022-02-18 | 1,849 | 1,878 | 1,810 | 1,865 | 23,100 | 1,865 |
| 2022-02-17 | 1,924 | 1,939 | 1,857 | 1,884 | 10,800 | 1,884 |
| 2022-02-16 | 1,920 | 1,924 | 1,857 | 1,924 | 18,500 | 1,924 |
| 2022-02-15 | 1,872 | 1,912 | 1,814 | 1,840 | 20,300 | 1,840 |
| 2022-02-14 | 2,039 | 2,039 | 1,873 | 1,882 | 47,100 | 1,882 |
| 2022-02-10 | 1,958 | 2,019 | 1,928 | 1,999 | 65,400 | 1,999 |
| 2022-02-09 | 1,859 | 1,900 | 1,828 | 1,866 | 14,600 | 1,866 |
| 2022-02-08 | 1,806 | 1,890 | 1,800 | 1,852 | 17,800 | 1,852 |
| 2022-02-07 | 1,893 | 1,893 | 1,790 | 1,806 | 20,900 | 1,806 |
| 2022-02-04 | 1,794 | 1,880 | 1,771 | 1,859 | 19,100 | 1,859 |
| 2022-02-03 | 1,852 | 1,852 | 1,788 | 1,798 | 20,800 | 1,798 |
| 2022-02-02 | 1,854 | 1,892 | 1,807 | 1,892 | 26,500 | 1,892 |
| 2022-02-01 | 1,849 | 1,879 | 1,772 | 1,804 | 29,800 | 1,804 |
| 2022-01-31 | 1,616 | 1,776 | 1,616 | 1,766 | 28,800 | 1,766 |
| 2022-01-28 | 1,703 | 1,703 | 1,595 | 1,624 | 35,300 | 1,624 |
| 2022-01-27 | 1,734 | 1,756 | 1,620 | 1,663 | 43,200 | 1,663 |
| 2022-01-26 | 1,725 | 1,792 | 1,701 | 1,742 | 21,300 | 1,742 |
| 2022-01-25 | 1,816 | 1,816 | 1,730 | 1,734 | 38,900 | 1,734 |
| 2022-01-24 | 1,800 | 1,851 | 1,770 | 1,833 | 21,000 | 1,833 |
| 2022-01-21 | 1,820 | 1,840 | 1,780 | 1,811 | 18,400 | 1,811 |
| 2022-01-20 | 1,800 | 1,887 | 1,778 | 1,853 | 35,200 | 1,853 |
| 2022-01-19 | 1,923 | 1,960 | 1,803 | 1,833 | 77,200 | 1,833 |
| 2022-01-18 | 2,004 | 2,049 | 1,910 | 1,997 | 69,000 | 1,997 |
| 2022-01-17 | 2,140 | 2,140 | 2,015 | 2,020 | 54,300 | 2,020 |
| 2022-01-14 | 2,076 | 2,118 | 2,048 | 2,105 | 29,400 | 2,105 |
| 2022-01-13 | 2,178 | 2,192 | 2,075 | 2,141 | 24,000 | 2,141 |
| 2022-01-12 | 2,095 | 2,175 | 2,092 | 2,153 | 62,400 | 2,153 |
| 2022-01-11 | 2,032 | 2,095 | 2,010 | 2,050 | 27,000 | 2,050 |
| 2022-01-07 | 2,068 | 2,133 | 2,027 | 2,102 | 75,800 | 2,102 |
| 2022-01-06 | 2,110 | 2,130 | 1,992 | 2,018 | 134,400 | 2,018 |
| 2022-01-05 | 2,352 | 2,488 | 2,205 | 2,210 | 349,000 | 2,210 |
| 2022-01-04 | 2,257 | 2,384 | 2,214 | 2,311 | 88,600 | 2,311 |
分割・併合履歴 ： なし
