6676 (株)メルコホールディングス 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 | 2,996 | 3,055 | 2,996 | 3,035 | 6,500 | 3,035 |
| 2022-12-29 | 3,015 | 3,025 | 2,980 | 3,025 | 4,300 | 3,025 |
| 2022-12-28 | 2,985 | 3,015 | 2,960 | 3,015 | 10,100 | 3,015 |
| 2022-12-27 | 2,987 | 3,000 | 2,973 | 2,981 | 11,800 | 2,981 |
| 2022-12-26 | 3,025 | 3,045 | 2,986 | 2,991 | 10,400 | 2,991 |
| 2022-12-23 | 3,030 | 3,040 | 2,985 | 3,035 | 14,500 | 3,035 |
| 2022-12-22 | 2,985 | 3,005 | 2,957 | 3,005 | 9,500 | 3,005 |
| 2022-12-21 | 3,015 | 3,025 | 2,960 | 2,972 | 18,200 | 2,972 |
| 2022-12-20 | 3,065 | 3,105 | 3,000 | 3,010 | 15,800 | 3,010 |
| 2022-12-19 | 3,025 | 3,045 | 3,005 | 3,035 | 6,600 | 3,035 |
| 2022-12-16 | 3,095 | 3,110 | 3,045 | 3,045 | 7,800 | 3,045 |
| 2022-12-15 | 3,105 | 3,115 | 3,085 | 3,100 | 3,800 | 3,100 |
| 2022-12-14 | 3,105 | 3,125 | 3,100 | 3,115 | 4,100 | 3,115 |
| 2022-12-13 | 3,080 | 3,125 | 3,080 | 3,125 | 11,200 | 3,125 |
| 2022-12-12 | 3,085 | 3,085 | 3,035 | 3,035 | 7,000 | 3,035 |
| 2022-12-09 | 3,080 | 3,100 | 3,050 | 3,075 | 8,900 | 3,075 |
| 2022-12-08 | 3,040 | 3,040 | 2,968 | 3,010 | 15,200 | 3,010 |
| 2022-12-07 | 3,035 | 3,085 | 3,035 | 3,040 | 10,400 | 3,040 |
| 2022-12-06 | 3,030 | 3,080 | 3,030 | 3,055 | 7,200 | 3,055 |
| 2022-12-05 | 3,050 | 3,080 | 3,025 | 3,060 | 8,600 | 3,060 |
| 2022-12-02 | 3,105 | 3,105 | 3,040 | 3,050 | 14,700 | 3,050 |
| 2022-12-01 | 3,115 | 3,165 | 3,070 | 3,140 | 17,000 | 3,140 |
| 2022-11-30 | 3,160 | 3,180 | 3,110 | 3,110 | 21,300 | 3,110 |
| 2022-11-29 | 3,195 | 3,195 | 3,115 | 3,135 | 29,000 | 3,135 |
| 2022-11-28 | 3,220 | 3,250 | 3,190 | 3,235 | 11,500 | 3,235 |
| 2022-11-25 | 3,245 | 3,245 | 3,220 | 3,225 | 2,500 | 3,225 |
| 2022-11-24 | 3,140 | 3,240 | 3,140 | 3,235 | 21,300 | 3,235 |
| 2022-11-22 | 3,155 | 3,175 | 3,135 | 3,140 | 7,400 | 3,140 |
| 2022-11-21 | 3,145 | 3,160 | 3,135 | 3,155 | 4,000 | 3,155 |
| 2022-11-18 | 3,170 | 3,175 | 3,130 | 3,135 | 10,700 | 3,135 |
| 2022-11-17 | 3,130 | 3,160 | 3,120 | 3,160 | 8,000 | 3,160 |
| 2022-11-16 | 3,130 | 3,160 | 3,095 | 3,125 | 10,600 | 3,125 |
| 2022-11-15 | 3,140 | 3,140 | 3,075 | 3,130 | 16,400 | 3,130 |
| 2022-11-14 | 3,110 | 3,155 | 3,100 | 3,155 | 33,300 | 3,155 |
| 2022-11-11 | 3,035 | 3,120 | 3,035 | 3,095 | 15,400 | 3,095 |
| 2022-11-10 | 3,050 | 3,070 | 3,035 | 3,035 | 5,800 | 3,035 |
| 2022-11-09 | 3,075 | 3,120 | 3,075 | 3,085 | 14,400 | 3,085 |
| 2022-11-08 | 2,989 | 3,080 | 2,982 | 3,075 | 11,300 | 3,075 |
| 2022-11-07 | 2,970 | 3,010 | 2,970 | 2,996 | 9,500 | 2,996 |
| 2022-11-04 | 3,045 | 3,045 | 2,970 | 2,970 | 9,500 | 2,970 |
| 2022-11-02 | 3,100 | 3,100 | 3,065 | 3,070 | 6,500 | 3,070 |
| 2022-11-01 | 3,130 | 3,130 | 3,070 | 3,070 | 7,100 | 3,070 |
| 2022-10-31 | 3,085 | 3,140 | 3,065 | 3,125 | 17,700 | 3,125 |
| 2022-10-28 | 3,020 | 3,070 | 3,005 | 3,045 | 79,300 | 3,045 |
| 2022-10-27 | 3,050 | 3,080 | 3,040 | 3,050 | 13,600 | 3,050 |
| 2022-10-26 | 2,981 | 3,070 | 2,981 | 3,060 | 13,500 | 3,060 |
| 2022-10-25 | 2,958 | 3,015 | 2,949 | 3,015 | 19,500 | 3,015 |
| 2022-10-24 | 2,998 | 3,010 | 2,953 | 2,953 | 12,900 | 2,953 |
| 2022-10-21 | 2,980 | 2,996 | 2,967 | 2,974 | 14,900 | 2,974 |
| 2022-10-20 | 3,020 | 3,020 | 2,982 | 2,983 | 16,000 | 2,983 |
| 2022-10-19 | 3,090 | 3,090 | 3,020 | 3,020 | 7,900 | 3,020 |
| 2022-10-18 | 3,025 | 3,090 | 3,025 | 3,080 | 12,400 | 3,080 |
| 2022-10-17 | 2,984 | 3,035 | 2,984 | 3,025 | 24,000 | 3,025 |
| 2022-10-14 | 2,980 | 3,055 | 2,980 | 3,040 | 13,600 | 3,040 |
| 2022-10-13 | 3,015 | 3,015 | 2,964 | 2,966 | 16,800 | 2,966 |
| 2022-10-12 | 3,035 | 3,060 | 3,005 | 3,025 | 13,200 | 3,025 |
| 2022-10-11 | 3,110 | 3,120 | 3,025 | 3,030 | 29,000 | 3,030 |
| 2022-10-07 | 3,230 | 3,230 | 3,160 | 3,195 | 9,300 | 3,195 |
| 2022-10-06 | 3,240 | 3,260 | 3,220 | 3,230 | 6,400 | 3,230 |
| 2022-10-05 | 3,245 | 3,250 | 3,205 | 3,215 | 12,900 | 3,215 |
| 2022-10-04 | 3,110 | 3,225 | 3,110 | 3,205 | 17,100 | 3,205 |
| 2022-10-03 | 3,110 | 3,130 | 3,080 | 3,110 | 7,000 | 3,110 |
| 2022-09-30 | 3,105 | 3,140 | 3,065 | 3,110 | 18,000 | 3,110 |
| 2022-09-29 | 3,170 | 3,170 | 3,080 | 3,100 | 14,000 | 3,100 |
| 2022-09-28 | 3,120 | 3,185 | 3,070 | 3,170 | 29,400 | 3,170 |
| 2022-09-27 | 3,160 | 3,160 | 3,120 | 3,120 | 10,600 | 3,120 |
| 2022-09-26 | 3,170 | 3,175 | 3,110 | 3,110 | 25,000 | 3,110 |
| 2022-09-22 | 3,180 | 3,200 | 3,160 | 3,170 | 10,300 | 3,170 |
| 2022-09-21 | 3,200 | 3,200 | 3,165 | 3,170 | 11,400 | 3,170 |
| 2022-09-20 | 3,235 | 3,240 | 3,200 | 3,200 | 7,100 | 3,200 |
| 2022-09-16 | 3,190 | 3,205 | 3,190 | 3,190 | 7,300 | 3,190 |
| 2022-09-15 | 3,190 | 3,215 | 3,180 | 3,215 | 9,200 | 3,215 |
| 2022-09-14 | 3,245 | 3,245 | 3,185 | 3,190 | 19,300 | 3,190 |
| 2022-09-13 | 3,295 | 3,295 | 3,265 | 3,275 | 5,900 | 3,275 |
| 2022-09-12 | 3,290 | 3,290 | 3,255 | 3,285 | 7,000 | 3,285 |
| 2022-09-09 | 3,230 | 3,275 | 3,230 | 3,245 | 12,400 | 3,245 |
| 2022-09-08 | 3,190 | 3,250 | 3,190 | 3,250 | 15,500 | 3,250 |
| 2022-09-07 | 3,225 | 3,225 | 3,185 | 3,185 | 12,600 | 3,185 |
| 2022-09-06 | 3,235 | 3,260 | 3,215 | 3,220 | 14,200 | 3,220 |
| 2022-09-05 | 3,260 | 3,260 | 3,220 | 3,235 | 11,900 | 3,235 |
| 2022-09-02 | 3,320 | 3,320 | 3,260 | 3,260 | 15,800 | 3,260 |
| 2022-09-01 | 3,350 | 3,355 | 3,315 | 3,315 | 13,700 | 3,315 |
| 2022-08-31 | 3,355 | 3,360 | 3,335 | 3,335 | 13,200 | 3,335 |
| 2022-08-30 | 3,350 | 3,375 | 3,325 | 3,375 | 16,400 | 3,375 |
| 2022-08-29 | 3,340 | 3,355 | 3,325 | 3,340 | 14,800 | 3,340 |
| 2022-08-26 | 3,400 | 3,405 | 3,370 | 3,375 | 6,400 | 3,375 |
| 2022-08-25 | 3,375 | 3,400 | 3,355 | 3,400 | 7,200 | 3,400 |
| 2022-08-24 | 3,370 | 3,380 | 3,340 | 3,340 | 10,300 | 3,340 |
| 2022-08-23 | 3,405 | 3,405 | 3,360 | 3,370 | 10,700 | 3,370 |
| 2022-08-22 | 3,410 | 3,410 | 3,380 | 3,410 | 9,000 | 3,410 |
| 2022-08-19 | 3,405 | 3,450 | 3,405 | 3,415 | 14,900 | 3,415 |
| 2022-08-18 | 3,395 | 3,395 | 3,355 | 3,375 | 11,500 | 3,375 |
| 2022-08-17 | 3,325 | 3,405 | 3,325 | 3,390 | 20,400 | 3,390 |
| 2022-08-16 | 3,435 | 3,435 | 3,320 | 3,325 | 48,200 | 3,325 |
| 2022-08-15 | 3,465 | 3,465 | 3,430 | 3,435 | 10,700 | 3,435 |
| 2022-08-12 | 3,460 | 3,495 | 3,450 | 3,470 | 13,800 | 3,470 |
| 2022-08-10 | 3,465 | 3,470 | 3,445 | 3,450 | 5,900 | 3,450 |
| 2022-08-09 | 3,550 | 3,570 | 3,445 | 3,460 | 12,700 | 3,460 |
| 2022-08-08 | 3,525 | 3,560 | 3,505 | 3,535 | 12,700 | 3,535 |
| 2022-08-05 | 3,510 | 3,545 | 3,500 | 3,530 | 8,600 | 3,530 |
| 2022-08-04 | 3,545 | 3,545 | 3,500 | 3,515 | 11,100 | 3,515 |
| 2022-08-03 | 3,500 | 3,525 | 3,490 | 3,515 | 7,700 | 3,515 |
| 2022-08-02 | 3,535 | 3,545 | 3,505 | 3,505 | 17,000 | 3,505 |
| 2022-08-01 | 3,565 | 3,565 | 3,525 | 3,550 | 21,700 | 3,550 |
| 2022-07-29 | 3,625 | 3,625 | 3,545 | 3,560 | 24,600 | 3,560 |
| 2022-07-28 | 3,670 | 3,675 | 3,580 | 3,635 | 33,900 | 3,635 |
| 2022-07-27 | 3,600 | 3,690 | 3,600 | 3,655 | 56,600 | 3,655 |
| 2022-07-26 | 3,850 | 3,875 | 3,765 | 3,810 | 25,600 | 3,810 |
| 2022-07-25 | 3,810 | 3,825 | 3,745 | 3,785 | 17,500 | 3,785 |
| 2022-07-22 | 3,770 | 3,825 | 3,735 | 3,780 | 23,800 | 3,780 |
| 2022-07-21 | 3,720 | 3,760 | 3,705 | 3,750 | 9,200 | 3,750 |
| 2022-07-20 | 3,755 | 3,785 | 3,740 | 3,765 | 15,400 | 3,765 |
| 2022-07-19 | 3,755 | 3,755 | 3,670 | 3,685 | 9,800 | 3,685 |
| 2022-07-15 | 3,685 | 3,790 | 3,665 | 3,770 | 34,200 | 3,770 |
| 2022-07-14 | 3,520 | 3,705 | 3,510 | 3,705 | 34,300 | 3,705 |
| 2022-07-13 | 3,505 | 3,560 | 3,505 | 3,545 | 13,400 | 3,545 |
| 2022-07-12 | 3,575 | 3,575 | 3,490 | 3,495 | 13,800 | 3,495 |
| 2022-07-11 | 3,520 | 3,600 | 3,520 | 3,580 | 21,000 | 3,580 |
| 2022-07-08 | 3,485 | 3,545 | 3,475 | 3,505 | 20,200 | 3,505 |
| 2022-07-07 | 3,475 | 3,505 | 3,450 | 3,485 | 15,700 | 3,485 |
| 2022-07-06 | 3,460 | 3,475 | 3,415 | 3,460 | 16,000 | 3,460 |
| 2022-07-05 | 3,475 | 3,505 | 3,460 | 3,485 | 7,000 | 3,485 |
| 2022-07-04 | 3,485 | 3,500 | 3,450 | 3,480 | 10,500 | 3,480 |
| 2022-07-01 | 3,425 | 3,480 | 3,410 | 3,450 | 13,900 | 3,450 |
| 2022-06-30 | 3,485 | 3,500 | 3,455 | 3,455 | 17,900 | 3,455 |
| 2022-06-29 | 3,435 | 3,500 | 3,410 | 3,460 | 62,400 | 3,460 |
| 2022-06-28 | 3,470 | 3,470 | 3,420 | 3,470 | 23,600 | 3,470 |
| 2022-06-27 | 3,480 | 3,480 | 3,430 | 3,430 | 15,600 | 3,430 |
| 2022-06-24 | 3,415 | 3,490 | 3,410 | 3,465 | 23,800 | 3,465 |
| 2022-06-23 | 3,335 | 3,415 | 3,335 | 3,405 | 10,000 | 3,405 |
| 2022-06-22 | 3,405 | 3,405 | 3,355 | 3,370 | 6,800 | 3,370 |
| 2022-06-21 | 3,290 | 3,400 | 3,290 | 3,370 | 13,900 | 3,370 |
| 2022-06-20 | 3,350 | 3,350 | 3,240 | 3,275 | 19,400 | 3,275 |
| 2022-06-17 | 3,355 | 3,355 | 3,310 | 3,350 | 16,200 | 3,350 |
| 2022-06-16 | 3,430 | 3,445 | 3,370 | 3,390 | 19,600 | 3,390 |
| 2022-06-15 | 3,350 | 3,420 | 3,310 | 3,370 | 28,700 | 3,370 |
| 2022-06-14 | 3,305 | 3,380 | 3,305 | 3,350 | 27,200 | 3,350 |
| 2022-06-13 | 3,435 | 3,435 | 3,360 | 3,370 | 26,000 | 3,370 |
| 2022-06-10 | 3,480 | 3,520 | 3,430 | 3,495 | 48,200 | 3,495 |
| 2022-06-09 | 3,635 | 3,640 | 3,575 | 3,620 | 15,300 | 3,620 |
| 2022-06-08 | 3,640 | 3,650 | 3,610 | 3,620 | 14,200 | 3,620 |
| 2022-06-07 | 3,660 | 3,660 | 3,585 | 3,620 | 27,700 | 3,620 |
| 2022-06-06 | 3,665 | 3,665 | 3,625 | 3,655 | 14,700 | 3,655 |
| 2022-06-03 | 3,660 | 3,675 | 3,620 | 3,640 | 11,500 | 3,640 |
| 2022-06-02 | 3,725 | 3,725 | 3,650 | 3,650 | 10,600 | 3,650 |
| 2022-06-01 | 3,665 | 3,735 | 3,655 | 3,710 | 16,300 | 3,710 |
| 2022-05-31 | 3,665 | 3,675 | 3,610 | 3,665 | 32,700 | 3,665 |
| 2022-05-30 | 3,615 | 3,695 | 3,610 | 3,660 | 70,200 | 3,660 |
| 2022-05-27 | 3,685 | 3,695 | 3,575 | 3,615 | 30,100 | 3,615 |
| 2022-05-26 | 3,595 | 3,650 | 3,585 | 3,630 | 18,300 | 3,630 |
| 2022-05-25 | 3,545 | 3,590 | 3,510 | 3,540 | 17,700 | 3,540 |
| 2022-05-24 | 3,625 | 3,665 | 3,590 | 3,595 | 18,600 | 3,595 |
| 2022-05-23 | 3,560 | 3,640 | 3,560 | 3,625 | 29,300 | 3,625 |
| 2022-05-20 | 3,555 | 3,555 | 3,465 | 3,520 | 31,300 | 3,520 |
| 2022-05-19 | 3,410 | 3,575 | 3,410 | 3,550 | 44,900 | 3,550 |
| 2022-05-18 | 3,355 | 3,470 | 3,350 | 3,455 | 46,000 | 3,455 |
| 2022-05-17 | 3,330 | 3,385 | 3,325 | 3,335 | 35,500 | 3,335 |
| 2022-05-16 | 3,300 | 3,360 | 3,275 | 3,310 | 102,600 | 3,310 |
| 2022-05-13 | 3,770 | 3,960 | 3,770 | 3,945 | 49,600 | 3,945 |
| 2022-05-12 | 3,820 | 3,820 | 3,750 | 3,750 | 15,500 | 3,750 |
| 2022-05-11 | 3,860 | 3,870 | 3,785 | 3,820 | 24,100 | 3,820 |
| 2022-05-10 | 3,860 | 3,880 | 3,750 | 3,870 | 21,500 | 3,870 |
| 2022-05-09 | 3,950 | 3,950 | 3,860 | 3,860 | 13,800 | 3,860 |
| 2022-05-06 | 3,845 | 3,950 | 3,800 | 3,950 | 32,600 | 3,950 |
| 2022-05-02 | 3,965 | 3,965 | 3,840 | 3,845 | 21,800 | 3,845 |
| 2022-04-28 | 3,875 | 3,975 | 3,845 | 3,975 | 13,100 | 3,975 |
| 2022-04-27 | 3,755 | 3,895 | 3,735 | 3,835 | 69,600 | 3,835 |
| 2022-04-26 | 3,855 | 3,855 | 3,780 | 3,800 | 12,000 | 3,800 |
| 2022-04-25 | 3,810 | 3,835 | 3,770 | 3,800 | 10,500 | 3,800 |
| 2022-04-22 | 3,835 | 3,875 | 3,810 | 3,840 | 14,300 | 3,840 |
| 2022-04-21 | 3,940 | 3,940 | 3,830 | 3,915 | 25,000 | 3,915 |
| 2022-04-20 | 3,990 | 4,000 | 3,915 | 3,935 | 14,100 | 3,935 |
| 2022-04-19 | 3,895 | 3,955 | 3,855 | 3,935 | 21,800 | 3,935 |
| 2022-04-18 | 3,880 | 3,890 | 3,805 | 3,850 | 34,700 | 3,850 |
| 2022-04-15 | 3,760 | 3,800 | 3,725 | 3,765 | 10,500 | 3,765 |
| 2022-04-14 | 3,805 | 3,805 | 3,755 | 3,780 | 11,000 | 3,780 |
| 2022-04-13 | 3,725 | 3,795 | 3,715 | 3,780 | 24,700 | 3,780 |
| 2022-04-12 | 3,860 | 3,865 | 3,750 | 3,795 | 21,300 | 3,795 |
| 2022-04-11 | 4,000 | 4,030 | 3,860 | 3,870 | 34,700 | 3,870 |
| 2022-04-08 | 3,885 | 4,035 | 3,830 | 3,990 | 63,800 | 3,990 |
| 2022-04-07 | 3,740 | 3,760 | 3,700 | 3,760 | 13,500 | 3,760 |
| 2022-04-06 | 3,850 | 3,850 | 3,780 | 3,785 | 13,100 | 3,785 |
| 2022-04-05 | 3,950 | 3,970 | 3,850 | 3,880 | 14,100 | 3,880 |
| 2022-04-04 | 3,900 | 3,965 | 3,900 | 3,965 | 11,800 | 3,965 |
| 2022-04-01 | 3,875 | 3,930 | 3,850 | 3,900 | 12,000 | 3,900 |
| 2022-03-31 | 3,980 | 3,995 | 3,905 | 3,905 | 10,000 | 3,905 |
| 2022-03-30 | 3,935 | 3,990 | 3,920 | 3,985 | 13,300 | 3,985 |
| 2022-03-29 | 4,005 | 4,005 | 3,935 | 3,985 | 15,300 | 3,985 |
| 2022-03-28 | 4,035 | 4,035 | 3,960 | 3,975 | 8,400 | 3,975 |
| 2022-03-25 | 4,060 | 4,060 | 4,010 | 4,035 | 12,300 | 4,035 |
| 2022-03-24 | 3,970 | 4,020 | 3,960 | 4,020 | 9,300 | 4,020 |
| 2022-03-23 | 3,980 | 4,040 | 3,955 | 4,010 | 14,600 | 4,010 |
| 2022-03-22 | 4,045 | 4,045 | 3,910 | 3,940 | 19,800 | 3,940 |
| 2022-03-18 | 3,820 | 4,020 | 3,820 | 3,990 | 49,700 | 3,990 |
| 2022-03-17 | 3,815 | 3,870 | 3,780 | 3,840 | 17,400 | 3,840 |
| 2022-03-16 | 3,785 | 3,830 | 3,755 | 3,815 | 20,800 | 3,815 |
| 2022-03-15 | 3,720 | 3,810 | 3,720 | 3,785 | 16,800 | 3,785 |
| 2022-03-14 | 3,645 | 3,745 | 3,645 | 3,720 | 16,100 | 3,720 |
| 2022-03-11 | 3,640 | 3,715 | 3,610 | 3,660 | 42,900 | 3,660 |
| 2022-03-10 | 3,620 | 3,705 | 3,620 | 3,705 | 28,800 | 3,705 |
| 2022-03-09 | 3,515 | 3,665 | 3,485 | 3,615 | 36,000 | 3,615 |
| 2022-03-08 | 3,665 | 3,740 | 3,535 | 3,555 | 22,200 | 3,555 |
| 2022-03-07 | 3,715 | 3,740 | 3,675 | 3,730 | 32,400 | 3,730 |
| 2022-03-04 | 3,700 | 3,745 | 3,690 | 3,715 | 25,300 | 3,715 |
| 2022-03-03 | 3,760 | 3,760 | 3,675 | 3,720 | 27,600 | 3,720 |
| 2022-03-02 | 3,805 | 3,870 | 3,690 | 3,690 | 60,200 | 3,690 |
| 2022-03-01 | 3,840 | 3,960 | 3,840 | 3,920 | 22,000 | 3,920 |
| 2022-02-28 | 3,700 | 3,840 | 3,680 | 3,840 | 28,000 | 3,840 |
| 2022-02-25 | 3,700 | 3,725 | 3,665 | 3,705 | 16,500 | 3,705 |
| 2022-02-24 | 3,625 | 3,720 | 3,610 | 3,695 | 26,000 | 3,695 |
| 2022-02-22 | 3,680 | 3,695 | 3,620 | 3,640 | 10,400 | 3,640 |
| 2022-02-21 | 3,785 | 3,855 | 3,730 | 3,730 | 12,500 | 3,730 |
| 2022-02-18 | 3,835 | 3,885 | 3,785 | 3,845 | 18,500 | 3,845 |
| 2022-02-17 | 3,810 | 3,885 | 3,800 | 3,850 | 18,000 | 3,850 |
| 2022-02-16 | 3,875 | 3,880 | 3,775 | 3,785 | 14,900 | 3,785 |
| 2022-02-15 | 3,830 | 3,915 | 3,810 | 3,810 | 22,900 | 3,810 |
| 2022-02-14 | 3,810 | 3,875 | 3,755 | 3,840 | 21,400 | 3,840 |
| 2022-02-10 | 3,805 | 3,905 | 3,795 | 3,850 | 15,700 | 3,850 |
| 2022-02-09 | 3,700 | 3,800 | 3,640 | 3,775 | 26,400 | 3,775 |
| 2022-02-08 | 3,755 | 3,785 | 3,665 | 3,675 | 18,300 | 3,675 |
| 2022-02-07 | 3,755 | 3,800 | 3,675 | 3,785 | 25,400 | 3,785 |
| 2022-02-04 | 3,750 | 3,790 | 3,685 | 3,775 | 21,100 | 3,775 |
| 2022-02-03 | 3,720 | 3,805 | 3,715 | 3,770 | 26,600 | 3,770 |
| 2022-02-02 | 3,670 | 3,720 | 3,620 | 3,705 | 42,700 | 3,705 |
| 2022-02-01 | 3,680 | 3,730 | 3,625 | 3,650 | 52,400 | 3,650 |
| 2022-01-31 | 3,535 | 3,690 | 3,475 | 3,620 | 71,100 | 3,620 |
| 2022-01-28 | 3,580 | 3,650 | 3,435 | 3,575 | 241,800 | 3,575 |
| 2022-01-27 | 3,840 | 3,920 | 3,735 | 3,780 | 57,000 | 3,780 |
| 2022-01-26 | 3,765 | 3,890 | 3,765 | 3,830 | 41,500 | 3,830 |
| 2022-01-25 | 3,790 | 3,860 | 3,750 | 3,785 | 42,600 | 3,785 |
| 2022-01-24 | 3,760 | 3,850 | 3,735 | 3,830 | 30,800 | 3,830 |
| 2022-01-21 | 3,680 | 3,765 | 3,630 | 3,760 | 45,800 | 3,760 |
| 2022-01-20 | 3,620 | 3,720 | 3,620 | 3,690 | 20,900 | 3,690 |
| 2022-01-19 | 3,700 | 3,760 | 3,605 | 3,610 | 32,500 | 3,610 |
| 2022-01-18 | 3,790 | 3,815 | 3,695 | 3,710 | 22,000 | 3,710 |
| 2022-01-17 | 3,865 | 3,875 | 3,780 | 3,790 | 40,200 | 3,790 |
| 2022-01-14 | 4,025 | 4,025 | 3,865 | 3,885 | 35,900 | 3,885 |
| 2022-01-13 | 4,035 | 4,040 | 3,970 | 4,010 | 25,700 | 4,010 |
| 2022-01-12 | 3,870 | 4,000 | 3,870 | 3,985 | 23,300 | 3,985 |
| 2022-01-11 | 3,950 | 3,950 | 3,855 | 3,890 | 17,700 | 3,890 |
| 2022-01-07 | 3,955 | 4,015 | 3,880 | 3,940 | 20,300 | 3,940 |
| 2022-01-06 | 4,040 | 4,040 | 3,935 | 3,940 | 21,800 | 3,940 |
| 2022-01-05 | 4,100 | 4,120 | 4,030 | 4,070 | 15,500 | 4,070 |
| 2022-01-04 | 4,140 | 4,160 | 4,025 | 4,120 | 22,000 | 4,120 |
分割・併合履歴 ： なし
