6617 (株)東光高岳 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 | 1,792 | 1,798 | 1,780 | 1,789 | 37,700 | 1,789 |
| 2022-12-29 | 1,786 | 1,786 | 1,764 | 1,782 | 30,300 | 1,782 |
| 2022-12-28 | 1,814 | 1,814 | 1,770 | 1,785 | 31,600 | 1,785 |
| 2022-12-27 | 1,845 | 1,845 | 1,817 | 1,824 | 122,400 | 1,824 |
| 2022-12-26 | 1,803 | 1,826 | 1,803 | 1,821 | 42,000 | 1,821 |
| 2022-12-23 | 1,768 | 1,792 | 1,763 | 1,790 | 29,000 | 1,790 |
| 2022-12-22 | 1,777 | 1,790 | 1,769 | 1,778 | 33,300 | 1,778 |
| 2022-12-21 | 1,786 | 1,797 | 1,753 | 1,765 | 72,500 | 1,765 |
| 2022-12-20 | 1,839 | 1,845 | 1,775 | 1,793 | 88,800 | 1,793 |
| 2022-12-19 | 1,808 | 1,845 | 1,802 | 1,839 | 47,400 | 1,839 |
| 2022-12-16 | 1,800 | 1,809 | 1,796 | 1,808 | 43,600 | 1,808 |
| 2022-12-15 | 1,790 | 1,806 | 1,784 | 1,805 | 11,000 | 1,805 |
| 2022-12-14 | 1,792 | 1,803 | 1,790 | 1,794 | 23,900 | 1,794 |
| 2022-12-13 | 1,795 | 1,809 | 1,789 | 1,791 | 19,700 | 1,791 |
| 2022-12-12 | 1,790 | 1,795 | 1,774 | 1,789 | 13,900 | 1,789 |
| 2022-12-09 | 1,788 | 1,799 | 1,780 | 1,780 | 21,200 | 1,780 |
| 2022-12-08 | 1,783 | 1,789 | 1,760 | 1,780 | 25,300 | 1,780 |
| 2022-12-07 | 1,752 | 1,784 | 1,750 | 1,781 | 22,100 | 1,781 |
| 2022-12-06 | 1,760 | 1,778 | 1,758 | 1,759 | 28,700 | 1,759 |
| 2022-12-05 | 1,796 | 1,810 | 1,760 | 1,772 | 44,600 | 1,772 |
| 2022-12-02 | 1,831 | 1,831 | 1,791 | 1,796 | 52,500 | 1,796 |
| 2022-12-01 | 1,850 | 1,858 | 1,838 | 1,843 | 35,100 | 1,843 |
| 2022-11-30 | 1,870 | 1,870 | 1,847 | 1,847 | 32,800 | 1,847 |
| 2022-11-29 | 1,879 | 1,893 | 1,857 | 1,871 | 36,300 | 1,871 |
| 2022-11-28 | 1,892 | 1,906 | 1,877 | 1,900 | 47,900 | 1,900 |
| 2022-11-25 | 1,897 | 1,907 | 1,885 | 1,891 | 32,700 | 1,891 |
| 2022-11-24 | 1,894 | 1,899 | 1,872 | 1,889 | 63,000 | 1,889 |
| 2022-11-22 | 1,868 | 1,899 | 1,868 | 1,880 | 57,400 | 1,880 |
| 2022-11-21 | 1,820 | 1,867 | 1,820 | 1,867 | 54,900 | 1,867 |
| 2022-11-18 | 1,840 | 1,865 | 1,812 | 1,820 | 71,700 | 1,820 |
| 2022-11-17 | 1,812 | 1,834 | 1,800 | 1,826 | 38,600 | 1,826 |
| 2022-11-16 | 1,794 | 1,835 | 1,793 | 1,814 | 68,100 | 1,814 |
| 2022-11-15 | 1,770 | 1,824 | 1,761 | 1,795 | 85,000 | 1,795 |
| 2022-11-14 | 1,785 | 1,796 | 1,737 | 1,754 | 89,300 | 1,754 |
| 2022-11-11 | 1,810 | 1,823 | 1,790 | 1,800 | 54,900 | 1,800 |
| 2022-11-10 | 1,774 | 1,798 | 1,761 | 1,782 | 52,500 | 1,782 |
| 2022-11-09 | 1,800 | 1,806 | 1,783 | 1,788 | 42,000 | 1,788 |
| 2022-11-08 | 1,792 | 1,807 | 1,776 | 1,804 | 45,500 | 1,804 |
| 2022-11-07 | 1,800 | 1,805 | 1,777 | 1,792 | 47,600 | 1,792 |
| 2022-11-04 | 1,821 | 1,833 | 1,795 | 1,799 | 51,700 | 1,799 |
| 2022-11-02 | 1,866 | 1,900 | 1,843 | 1,847 | 88,400 | 1,847 |
| 2022-11-01 | 1,849 | 1,883 | 1,824 | 1,860 | 66,000 | 1,860 |
| 2022-10-31 | 1,874 | 1,920 | 1,813 | 1,837 | 139,500 | 1,837 |
| 2022-10-28 | 1,873 | 1,911 | 1,863 | 1,873 | 185,500 | 1,873 |
| 2022-10-27 | 1,890 | 1,912 | 1,870 | 1,870 | 44,800 | 1,870 |
| 2022-10-26 | 1,880 | 1,904 | 1,860 | 1,880 | 66,000 | 1,880 |
| 2022-10-25 | 1,844 | 1,890 | 1,833 | 1,855 | 73,100 | 1,855 |
| 2022-10-24 | 1,815 | 1,840 | 1,807 | 1,807 | 54,100 | 1,807 |
| 2022-10-21 | 1,806 | 1,821 | 1,800 | 1,812 | 36,900 | 1,812 |
| 2022-10-20 | 1,800 | 1,814 | 1,790 | 1,813 | 19,000 | 1,813 |
| 2022-10-19 | 1,792 | 1,824 | 1,780 | 1,810 | 32,300 | 1,810 |
| 2022-10-18 | 1,808 | 1,808 | 1,777 | 1,792 | 25,400 | 1,792 |
| 2022-10-17 | 1,785 | 1,797 | 1,773 | 1,784 | 35,500 | 1,784 |
| 2022-10-14 | 1,820 | 1,830 | 1,803 | 1,816 | 31,400 | 1,816 |
| 2022-10-13 | 1,770 | 1,796 | 1,767 | 1,782 | 28,300 | 1,782 |
| 2022-10-12 | 1,783 | 1,801 | 1,772 | 1,787 | 33,500 | 1,787 |
| 2022-10-11 | 1,799 | 1,808 | 1,783 | 1,783 | 44,000 | 1,783 |
| 2022-10-07 | 1,795 | 1,848 | 1,784 | 1,827 | 58,000 | 1,827 |
| 2022-10-06 | 1,815 | 1,840 | 1,815 | 1,825 | 39,000 | 1,825 |
| 2022-10-05 | 1,835 | 1,845 | 1,810 | 1,811 | 34,700 | 1,811 |
| 2022-10-04 | 1,823 | 1,848 | 1,816 | 1,823 | 41,600 | 1,823 |
| 2022-10-03 | 1,760 | 1,791 | 1,745 | 1,788 | 49,400 | 1,788 |
| 2022-09-30 | 1,785 | 1,795 | 1,754 | 1,768 | 42,700 | 1,768 |
| 2022-09-29 | 1,799 | 1,820 | 1,783 | 1,808 | 43,900 | 1,808 |
| 2022-09-28 | 1,796 | 1,802 | 1,765 | 1,792 | 62,100 | 1,792 |
| 2022-09-27 | 1,855 | 1,860 | 1,812 | 1,815 | 52,700 | 1,815 |
| 2022-09-26 | 1,852 | 1,852 | 1,800 | 1,802 | 65,100 | 1,802 |
| 2022-09-22 | 1,852 | 1,885 | 1,850 | 1,875 | 34,400 | 1,875 |
| 2022-09-21 | 1,897 | 1,897 | 1,855 | 1,875 | 44,000 | 1,875 |
| 2022-09-20 | 1,860 | 1,905 | 1,860 | 1,898 | 36,100 | 1,898 |
| 2022-09-16 | 1,887 | 1,909 | 1,860 | 1,868 | 59,800 | 1,868 |
| 2022-09-15 | 1,900 | 1,905 | 1,888 | 1,904 | 23,200 | 1,904 |
| 2022-09-14 | 1,879 | 1,908 | 1,855 | 1,895 | 50,000 | 1,895 |
| 2022-09-13 | 1,958 | 1,958 | 1,900 | 1,919 | 68,200 | 1,919 |
| 2022-09-12 | 1,957 | 1,968 | 1,930 | 1,932 | 46,200 | 1,932 |
| 2022-09-09 | 1,900 | 1,935 | 1,900 | 1,930 | 52,400 | 1,930 |
| 2022-09-08 | 1,875 | 1,907 | 1,875 | 1,894 | 30,700 | 1,894 |
| 2022-09-07 | 1,907 | 1,907 | 1,845 | 1,871 | 50,400 | 1,871 |
| 2022-09-06 | 1,893 | 1,918 | 1,877 | 1,904 | 46,900 | 1,904 |
| 2022-09-05 | 1,865 | 1,892 | 1,847 | 1,874 | 31,900 | 1,874 |
| 2022-09-02 | 1,884 | 1,884 | 1,840 | 1,855 | 56,700 | 1,855 |
| 2022-09-01 | 1,897 | 1,905 | 1,873 | 1,877 | 69,500 | 1,877 |
| 2022-08-31 | 1,932 | 1,936 | 1,913 | 1,933 | 66,300 | 1,933 |
| 2022-08-30 | 1,958 | 1,962 | 1,940 | 1,952 | 42,000 | 1,952 |
| 2022-08-29 | 1,928 | 1,953 | 1,921 | 1,935 | 77,200 | 1,935 |
| 2022-08-26 | 2,008 | 2,016 | 1,983 | 1,986 | 49,800 | 1,986 |
| 2022-08-25 | 1,977 | 2,015 | 1,971 | 2,008 | 96,000 | 2,008 |
| 2022-08-24 | 1,930 | 1,989 | 1,923 | 1,966 | 73,900 | 1,966 |
| 2022-08-23 | 1,935 | 1,956 | 1,914 | 1,930 | 55,700 | 1,930 |
| 2022-08-22 | 1,893 | 1,946 | 1,886 | 1,946 | 77,100 | 1,946 |
| 2022-08-19 | 1,908 | 1,928 | 1,891 | 1,911 | 69,600 | 1,911 |
| 2022-08-18 | 1,897 | 1,905 | 1,876 | 1,876 | 49,700 | 1,876 |
| 2022-08-17 | 1,855 | 1,917 | 1,853 | 1,914 | 84,200 | 1,914 |
| 2022-08-16 | 1,854 | 1,856 | 1,838 | 1,849 | 34,700 | 1,849 |
| 2022-08-15 | 1,858 | 1,864 | 1,832 | 1,861 | 38,800 | 1,861 |
| 2022-08-12 | 1,852 | 1,874 | 1,837 | 1,848 | 43,400 | 1,848 |
| 2022-08-10 | 1,866 | 1,873 | 1,825 | 1,828 | 38,200 | 1,828 |
| 2022-08-09 | 1,848 | 1,887 | 1,839 | 1,866 | 58,100 | 1,866 |
| 2022-08-08 | 1,842 | 1,850 | 1,828 | 1,848 | 45,700 | 1,848 |
| 2022-08-05 | 1,805 | 1,852 | 1,791 | 1,842 | 56,400 | 1,842 |
| 2022-08-04 | 1,824 | 1,824 | 1,798 | 1,807 | 70,600 | 1,807 |
| 2022-08-03 | 1,870 | 1,886 | 1,829 | 1,838 | 75,000 | 1,838 |
| 2022-08-02 | 1,952 | 1,952 | 1,881 | 1,882 | 121,600 | 1,882 |
| 2022-08-01 | 1,935 | 1,976 | 1,931 | 1,969 | 139,100 | 1,969 |
| 2022-07-29 | 1,922 | 1,935 | 1,900 | 1,927 | 208,600 | 1,927 |
| 2022-07-28 | 1,860 | 1,945 | 1,860 | 1,932 | 603,900 | 1,932 |
| 2022-07-27 | 1,729 | 1,767 | 1,712 | 1,759 | 94,700 | 1,759 |
| 2022-07-26 | 1,735 | 1,745 | 1,717 | 1,732 | 33,500 | 1,732 |
| 2022-07-25 | 1,780 | 1,780 | 1,716 | 1,737 | 70,600 | 1,737 |
| 2022-07-22 | 1,801 | 1,801 | 1,772 | 1,782 | 52,400 | 1,782 |
| 2022-07-21 | 1,803 | 1,823 | 1,783 | 1,806 | 46,300 | 1,806 |
| 2022-07-20 | 1,811 | 1,812 | 1,786 | 1,793 | 49,200 | 1,793 |
| 2022-07-19 | 1,764 | 1,789 | 1,758 | 1,771 | 34,700 | 1,771 |
| 2022-07-15 | 1,783 | 1,783 | 1,748 | 1,761 | 40,500 | 1,761 |
| 2022-07-14 | 1,761 | 1,783 | 1,742 | 1,778 | 32,800 | 1,778 |
| 2022-07-13 | 1,744 | 1,761 | 1,740 | 1,761 | 25,300 | 1,761 |
| 2022-07-12 | 1,780 | 1,780 | 1,741 | 1,746 | 35,000 | 1,746 |
| 2022-07-11 | 1,763 | 1,796 | 1,763 | 1,793 | 40,900 | 1,793 |
| 2022-07-08 | 1,745 | 1,781 | 1,736 | 1,747 | 50,800 | 1,747 |
| 2022-07-07 | 1,721 | 1,750 | 1,704 | 1,744 | 55,400 | 1,744 |
| 2022-07-06 | 1,705 | 1,723 | 1,685 | 1,710 | 55,500 | 1,710 |
| 2022-07-05 | 1,712 | 1,725 | 1,703 | 1,705 | 55,000 | 1,705 |
| 2022-07-04 | 1,671 | 1,678 | 1,657 | 1,673 | 23,600 | 1,673 |
| 2022-07-01 | 1,694 | 1,704 | 1,652 | 1,670 | 38,100 | 1,670 |
| 2022-06-30 | 1,725 | 1,735 | 1,691 | 1,694 | 34,400 | 1,694 |
| 2022-06-29 | 1,704 | 1,736 | 1,694 | 1,725 | 48,200 | 1,725 |
| 2022-06-28 | 1,702 | 1,727 | 1,701 | 1,717 | 27,100 | 1,717 |
| 2022-06-27 | 1,703 | 1,707 | 1,680 | 1,705 | 36,100 | 1,705 |
| 2022-06-24 | 1,679 | 1,679 | 1,661 | 1,672 | 23,700 | 1,672 |
| 2022-06-23 | 1,691 | 1,697 | 1,665 | 1,677 | 29,800 | 1,677 |
| 2022-06-22 | 1,701 | 1,703 | 1,671 | 1,674 | 58,900 | 1,674 |
| 2022-06-21 | 1,647 | 1,687 | 1,647 | 1,679 | 40,300 | 1,679 |
| 2022-06-20 | 1,711 | 1,711 | 1,632 | 1,642 | 58,300 | 1,642 |
| 2022-06-17 | 1,670 | 1,697 | 1,655 | 1,684 | 99,500 | 1,684 |
| 2022-06-16 | 1,705 | 1,736 | 1,705 | 1,710 | 57,000 | 1,710 |
| 2022-06-15 | 1,730 | 1,744 | 1,699 | 1,699 | 53,200 | 1,699 |
| 2022-06-14 | 1,720 | 1,738 | 1,704 | 1,729 | 72,100 | 1,729 |
| 2022-06-13 | 1,746 | 1,767 | 1,738 | 1,754 | 69,000 | 1,754 |
| 2022-06-10 | 1,830 | 1,830 | 1,793 | 1,795 | 85,000 | 1,795 |
| 2022-06-09 | 1,877 | 1,877 | 1,843 | 1,846 | 69,900 | 1,846 |
| 2022-06-08 | 1,850 | 1,882 | 1,846 | 1,877 | 76,300 | 1,877 |
| 2022-06-07 | 1,811 | 1,849 | 1,807 | 1,837 | 54,200 | 1,837 |
| 2022-06-06 | 1,821 | 1,822 | 1,807 | 1,808 | 48,100 | 1,808 |
| 2022-06-03 | 1,845 | 1,858 | 1,820 | 1,821 | 45,600 | 1,821 |
| 2022-06-02 | 1,815 | 1,833 | 1,799 | 1,827 | 92,100 | 1,827 |
| 2022-06-01 | 1,780 | 1,830 | 1,780 | 1,823 | 169,600 | 1,823 |
| 2022-05-31 | 1,779 | 1,798 | 1,776 | 1,784 | 96,200 | 1,784 |
| 2022-05-30 | 1,766 | 1,784 | 1,743 | 1,781 | 105,800 | 1,781 |
| 2022-05-27 | 1,739 | 1,768 | 1,716 | 1,756 | 95,500 | 1,756 |
| 2022-05-26 | 1,698 | 1,745 | 1,691 | 1,705 | 81,700 | 1,705 |
| 2022-05-25 | 1,713 | 1,718 | 1,684 | 1,702 | 66,000 | 1,702 |
| 2022-05-24 | 1,725 | 1,737 | 1,707 | 1,707 | 53,900 | 1,707 |
| 2022-05-23 | 1,757 | 1,770 | 1,721 | 1,733 | 66,200 | 1,733 |
| 2022-05-20 | 1,732 | 1,763 | 1,725 | 1,735 | 138,200 | 1,735 |
| 2022-05-19 | 1,655 | 1,761 | 1,634 | 1,750 | 321,800 | 1,750 |
| 2022-05-18 | 1,660 | 1,668 | 1,633 | 1,638 | 86,800 | 1,638 |
| 2022-05-17 | 1,628 | 1,655 | 1,622 | 1,649 | 47,800 | 1,649 |
| 2022-05-16 | 1,616 | 1,625 | 1,581 | 1,612 | 53,700 | 1,612 |
| 2022-05-13 | 1,591 | 1,614 | 1,585 | 1,614 | 49,800 | 1,614 |
| 2022-05-12 | 1,601 | 1,629 | 1,593 | 1,600 | 44,300 | 1,600 |
| 2022-05-11 | 1,633 | 1,645 | 1,612 | 1,616 | 53,800 | 1,616 |
| 2022-05-10 | 1,648 | 1,657 | 1,620 | 1,645 | 70,900 | 1,645 |
| 2022-05-09 | 1,705 | 1,710 | 1,676 | 1,687 | 75,500 | 1,687 |
| 2022-05-06 | 1,660 | 1,716 | 1,646 | 1,716 | 168,000 | 1,716 |
| 2022-05-02 | 1,610 | 1,650 | 1,593 | 1,645 | 194,200 | 1,645 |
| 2022-04-28 | 1,560 | 1,621 | 1,555 | 1,619 | 248,200 | 1,619 |
| 2022-04-27 | 1,540 | 1,549 | 1,507 | 1,546 | 95,100 | 1,546 |
| 2022-04-26 | 1,550 | 1,574 | 1,535 | 1,547 | 54,900 | 1,547 |
| 2022-04-25 | 1,561 | 1,566 | 1,536 | 1,549 | 67,000 | 1,549 |
| 2022-04-22 | 1,534 | 1,588 | 1,523 | 1,581 | 131,100 | 1,581 |
| 2022-04-21 | 1,590 | 1,614 | 1,566 | 1,566 | 502,100 | 1,566 |
| 2022-04-20 | 1,496 | 1,496 | 1,476 | 1,490 | 16,900 | 1,490 |
| 2022-04-19 | 1,488 | 1,491 | 1,476 | 1,485 | 18,600 | 1,485 |
| 2022-04-18 | 1,472 | 1,502 | 1,462 | 1,489 | 27,600 | 1,489 |
| 2022-04-15 | 1,480 | 1,516 | 1,464 | 1,472 | 48,400 | 1,472 |
| 2022-04-14 | 1,443 | 1,491 | 1,443 | 1,482 | 34,700 | 1,482 |
| 2022-04-13 | 1,422 | 1,434 | 1,414 | 1,429 | 20,400 | 1,429 |
| 2022-04-12 | 1,408 | 1,430 | 1,408 | 1,425 | 18,400 | 1,425 |
| 2022-04-11 | 1,430 | 1,440 | 1,414 | 1,428 | 18,800 | 1,428 |
| 2022-04-08 | 1,449 | 1,449 | 1,420 | 1,439 | 31,500 | 1,439 |
| 2022-04-07 | 1,464 | 1,464 | 1,425 | 1,428 | 33,100 | 1,428 |
| 2022-04-06 | 1,486 | 1,488 | 1,473 | 1,473 | 26,100 | 1,473 |
| 2022-04-05 | 1,518 | 1,523 | 1,506 | 1,506 | 36,300 | 1,506 |
| 2022-04-04 | 1,480 | 1,512 | 1,470 | 1,501 | 43,300 | 1,501 |
| 2022-04-01 | 1,479 | 1,490 | 1,457 | 1,475 | 34,400 | 1,475 |
| 2022-03-31 | 1,480 | 1,499 | 1,470 | 1,479 | 29,800 | 1,479 |
| 2022-03-30 | 1,499 | 1,499 | 1,470 | 1,496 | 49,200 | 1,496 |
| 2022-03-29 | 1,500 | 1,521 | 1,481 | 1,516 | 46,200 | 1,516 |
| 2022-03-28 | 1,500 | 1,500 | 1,475 | 1,490 | 72,500 | 1,490 |
| 2022-03-25 | 1,540 | 1,560 | 1,495 | 1,500 | 146,400 | 1,500 |
| 2022-03-24 | 1,491 | 1,499 | 1,467 | 1,498 | 28,000 | 1,498 |
| 2022-03-23 | 1,501 | 1,515 | 1,490 | 1,502 | 43,800 | 1,502 |
| 2022-03-22 | 1,519 | 1,520 | 1,469 | 1,480 | 69,900 | 1,480 |
| 2022-03-18 | 1,467 | 1,503 | 1,465 | 1,503 | 111,700 | 1,503 |
| 2022-03-17 | 1,455 | 1,470 | 1,448 | 1,464 | 51,100 | 1,464 |
| 2022-03-16 | 1,448 | 1,448 | 1,419 | 1,430 | 45,900 | 1,430 |
| 2022-03-15 | 1,417 | 1,435 | 1,406 | 1,427 | 47,700 | 1,427 |
| 2022-03-14 | 1,393 | 1,408 | 1,378 | 1,398 | 32,800 | 1,398 |
| 2022-03-11 | 1,365 | 1,377 | 1,344 | 1,371 | 36,100 | 1,371 |
| 2022-03-10 | 1,376 | 1,383 | 1,365 | 1,378 | 37,400 | 1,378 |
| 2022-03-09 | 1,326 | 1,359 | 1,323 | 1,329 | 41,000 | 1,329 |
| 2022-03-08 | 1,338 | 1,360 | 1,317 | 1,329 | 47,500 | 1,329 |
| 2022-03-07 | 1,395 | 1,395 | 1,340 | 1,353 | 39,800 | 1,353 |
| 2022-03-04 | 1,433 | 1,433 | 1,395 | 1,404 | 32,600 | 1,404 |
| 2022-03-03 | 1,443 | 1,457 | 1,421 | 1,424 | 32,000 | 1,424 |
| 2022-03-02 | 1,421 | 1,449 | 1,417 | 1,424 | 43,300 | 1,424 |
| 2022-03-01 | 1,431 | 1,454 | 1,429 | 1,440 | 44,500 | 1,440 |
| 2022-02-28 | 1,433 | 1,453 | 1,417 | 1,448 | 38,000 | 1,448 |
| 2022-02-25 | 1,420 | 1,437 | 1,413 | 1,427 | 61,600 | 1,427 |
| 2022-02-24 | 1,392 | 1,428 | 1,391 | 1,421 | 56,600 | 1,421 |
| 2022-02-22 | 1,426 | 1,435 | 1,400 | 1,405 | 46,500 | 1,405 |
| 2022-02-21 | 1,429 | 1,438 | 1,418 | 1,435 | 26,700 | 1,435 |
| 2022-02-18 | 1,449 | 1,449 | 1,429 | 1,436 | 31,800 | 1,436 |
| 2022-02-17 | 1,461 | 1,479 | 1,453 | 1,462 | 37,000 | 1,462 |
| 2022-02-16 | 1,463 | 1,465 | 1,442 | 1,462 | 41,200 | 1,462 |
| 2022-02-15 | 1,450 | 1,454 | 1,433 | 1,441 | 43,000 | 1,441 |
| 2022-02-14 | 1,442 | 1,442 | 1,421 | 1,442 | 37,300 | 1,442 |
| 2022-02-10 | 1,459 | 1,470 | 1,444 | 1,459 | 30,100 | 1,459 |
| 2022-02-09 | 1,449 | 1,464 | 1,441 | 1,455 | 35,200 | 1,455 |
| 2022-02-08 | 1,442 | 1,449 | 1,429 | 1,439 | 32,800 | 1,439 |
| 2022-02-07 | 1,430 | 1,455 | 1,424 | 1,437 | 36,300 | 1,437 |
| 2022-02-04 | 1,430 | 1,445 | 1,419 | 1,440 | 30,400 | 1,440 |
| 2022-02-03 | 1,428 | 1,439 | 1,411 | 1,420 | 57,000 | 1,420 |
| 2022-02-02 | 1,418 | 1,443 | 1,418 | 1,438 | 61,700 | 1,438 |
| 2022-02-01 | 1,425 | 1,456 | 1,422 | 1,430 | 95,600 | 1,430 |
| 2022-01-31 | 1,400 | 1,425 | 1,384 | 1,400 | 119,000 | 1,400 |
| 2022-01-28 | 1,350 | 1,368 | 1,338 | 1,361 | 67,100 | 1,361 |
| 2022-01-27 | 1,355 | 1,369 | 1,308 | 1,320 | 63,800 | 1,320 |
| 2022-01-26 | 1,373 | 1,380 | 1,340 | 1,346 | 50,700 | 1,346 |
| 2022-01-25 | 1,387 | 1,387 | 1,354 | 1,371 | 60,000 | 1,371 |
| 2022-01-24 | 1,362 | 1,405 | 1,362 | 1,400 | 28,900 | 1,400 |
| 2022-01-21 | 1,372 | 1,385 | 1,365 | 1,378 | 41,000 | 1,378 |
| 2022-01-20 | 1,381 | 1,416 | 1,375 | 1,394 | 63,200 | 1,394 |
| 2022-01-19 | 1,412 | 1,436 | 1,387 | 1,390 | 93,100 | 1,390 |
| 2022-01-18 | 1,490 | 1,490 | 1,439 | 1,442 | 54,800 | 1,442 |
| 2022-01-17 | 1,492 | 1,493 | 1,471 | 1,484 | 28,500 | 1,484 |
| 2022-01-14 | 1,481 | 1,487 | 1,450 | 1,473 | 99,600 | 1,473 |
| 2022-01-13 | 1,496 | 1,502 | 1,479 | 1,497 | 38,600 | 1,497 |
| 2022-01-12 | 1,518 | 1,518 | 1,490 | 1,490 | 49,400 | 1,490 |
| 2022-01-11 | 1,464 | 1,514 | 1,464 | 1,513 | 98,700 | 1,513 |
| 2022-01-07 | 1,523 | 1,536 | 1,460 | 1,464 | 124,900 | 1,464 |
| 2022-01-06 | 1,521 | 1,534 | 1,497 | 1,516 | 84,600 | 1,516 |
| 2022-01-05 | 1,544 | 1,568 | 1,511 | 1,535 | 198,900 | 1,535 |
| 2022-01-04 | 1,457 | 1,534 | 1,451 | 1,519 | 224,400 | 1,519 |
分割・併合履歴 ： なし
