6728 (株)アルバック 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 | 5,630 | 5,680 | 5,560 | 5,560 | 158,900 | 5,560 |
| 2022-12-29 | 5,540 | 5,590 | 5,500 | 5,590 | 244,700 | 5,590 |
| 2022-12-28 | 5,530 | 5,640 | 5,510 | 5,630 | 189,300 | 5,630 |
| 2022-12-27 | 5,750 | 5,750 | 5,590 | 5,620 | 139,800 | 5,620 |
| 2022-12-26 | 5,510 | 5,660 | 5,490 | 5,660 | 169,000 | 5,660 |
| 2022-12-23 | 5,500 | 5,580 | 5,400 | 5,480 | 441,100 | 5,480 |
| 2022-12-22 | 5,850 | 5,860 | 5,650 | 5,660 | 236,300 | 5,660 |
| 2022-12-21 | 5,780 | 5,840 | 5,650 | 5,760 | 346,800 | 5,760 |
| 2022-12-20 | 5,940 | 6,070 | 5,810 | 5,830 | 501,900 | 5,830 |
| 2022-12-19 | 5,890 | 5,960 | 5,880 | 5,910 | 115,900 | 5,910 |
| 2022-12-16 | 5,920 | 5,970 | 5,890 | 5,960 | 282,600 | 5,960 |
| 2022-12-15 | 6,090 | 6,100 | 6,050 | 6,070 | 180,300 | 6,070 |
| 2022-12-14 | 6,140 | 6,240 | 6,120 | 6,150 | 240,500 | 6,150 |
| 2022-12-13 | 6,120 | 6,120 | 6,050 | 6,100 | 184,100 | 6,100 |
| 2022-12-12 | 6,140 | 6,140 | 6,040 | 6,090 | 286,700 | 6,090 |
| 2022-12-09 | 5,930 | 6,110 | 5,910 | 6,100 | 312,600 | 6,100 |
| 2022-12-08 | 5,970 | 5,970 | 5,820 | 5,890 | 190,400 | 5,890 |
| 2022-12-07 | 5,950 | 5,990 | 5,890 | 5,920 | 275,400 | 5,920 |
| 2022-12-06 | 6,090 | 6,120 | 6,020 | 6,050 | 284,900 | 6,050 |
| 2022-12-05 | 5,990 | 6,100 | 5,990 | 5,990 | 278,700 | 5,990 |
| 2022-12-02 | 6,030 | 6,050 | 5,960 | 6,010 | 290,600 | 6,010 |
| 2022-12-01 | 6,070 | 6,120 | 6,030 | 6,090 | 332,300 | 6,090 |
| 2022-11-30 | 5,910 | 5,950 | 5,880 | 5,930 | 287,400 | 5,930 |
| 2022-11-29 | 5,980 | 5,980 | 5,920 | 5,960 | 246,600 | 5,960 |
| 2022-11-28 | 6,130 | 6,130 | 6,050 | 6,050 | 240,700 | 6,050 |
| 2022-11-25 | 6,210 | 6,220 | 6,120 | 6,130 | 280,600 | 6,130 |
| 2022-11-24 | 6,140 | 6,230 | 6,110 | 6,200 | 345,400 | 6,200 |
| 2022-11-22 | 6,070 | 6,100 | 6,010 | 6,040 | 253,900 | 6,040 |
| 2022-11-21 | 6,020 | 6,070 | 5,960 | 6,000 | 294,700 | 6,000 |
| 2022-11-18 | 6,050 | 6,070 | 5,940 | 5,950 | 330,000 | 5,950 |
| 2022-11-17 | 6,050 | 6,090 | 5,880 | 5,950 | 429,600 | 5,950 |
| 2022-11-16 | 6,070 | 6,120 | 6,010 | 6,110 | 789,200 | 6,110 |
| 2022-11-15 | 5,810 | 6,060 | 5,750 | 6,010 | 580,100 | 6,010 |
| 2022-11-14 | 6,180 | 6,220 | 5,760 | 5,790 | 1,029,300 | 5,790 |
| 2022-11-11 | 6,050 | 6,210 | 6,040 | 6,200 | 606,300 | 6,200 |
| 2022-11-10 | 5,940 | 5,980 | 5,850 | 5,900 | 416,300 | 5,900 |
| 2022-11-09 | 5,960 | 6,000 | 5,900 | 5,950 | 341,500 | 5,950 |
| 2022-11-08 | 5,830 | 5,970 | 5,810 | 5,970 | 253,900 | 5,970 |
| 2022-11-07 | 5,790 | 5,870 | 5,760 | 5,830 | 244,200 | 5,830 |
| 2022-11-04 | 5,670 | 5,770 | 5,670 | 5,740 | 297,900 | 5,740 |
| 2022-11-02 | 5,910 | 5,940 | 5,730 | 5,780 | 474,300 | 5,780 |
| 2022-11-01 | 5,850 | 5,910 | 5,800 | 5,870 | 184,800 | 5,870 |
| 2022-10-31 | 5,840 | 5,910 | 5,770 | 5,880 | 456,900 | 5,880 |
| 2022-10-28 | 5,680 | 5,810 | 5,670 | 5,760 | 623,900 | 5,760 |
| 2022-10-27 | 5,700 | 5,810 | 5,680 | 5,780 | 290,800 | 5,780 |
| 2022-10-26 | 5,720 | 5,760 | 5,660 | 5,680 | 286,300 | 5,680 |
| 2022-10-25 | 5,680 | 5,740 | 5,660 | 5,670 | 215,300 | 5,670 |
| 2022-10-24 | 5,740 | 5,760 | 5,620 | 5,670 | 323,700 | 5,670 |
| 2022-10-21 | 5,500 | 5,760 | 5,500 | 5,640 | 501,300 | 5,640 |
| 2022-10-20 | 5,430 | 5,530 | 5,430 | 5,480 | 360,300 | 5,480 |
| 2022-10-19 | 5,400 | 5,500 | 5,390 | 5,460 | 252,200 | 5,460 |
| 2022-10-18 | 5,440 | 5,460 | 5,350 | 5,420 | 249,300 | 5,420 |
| 2022-10-17 | 5,300 | 5,400 | 5,300 | 5,380 | 209,800 | 5,380 |
| 2022-10-14 | 5,470 | 5,470 | 5,340 | 5,400 | 416,000 | 5,400 |
| 2022-10-13 | 5,310 | 5,400 | 5,250 | 5,270 | 482,300 | 5,270 |
| 2022-10-12 | 5,410 | 5,450 | 5,230 | 5,270 | 642,500 | 5,270 |
| 2022-10-11 | 5,500 | 5,550 | 5,360 | 5,440 | 516,100 | 5,440 |
| 2022-10-07 | 5,540 | 5,740 | 5,540 | 5,670 | 545,300 | 5,670 |
| 2022-10-06 | 5,400 | 5,690 | 5,400 | 5,640 | 635,000 | 5,640 |
| 2022-10-05 | 5,480 | 5,480 | 5,400 | 5,420 | 278,000 | 5,420 |
| 2022-10-04 | 5,460 | 5,460 | 5,350 | 5,400 | 338,500 | 5,400 |
| 2022-10-03 | 5,040 | 5,340 | 5,040 | 5,290 | 380,300 | 5,290 |
| 2022-09-30 | 5,180 | 5,200 | 5,050 | 5,130 | 583,600 | 5,130 |
| 2022-09-29 | 5,370 | 5,370 | 5,250 | 5,290 | 425,800 | 5,290 |
| 2022-09-28 | 5,320 | 5,440 | 5,200 | 5,270 | 600,500 | 5,270 |
| 2022-09-27 | 5,400 | 5,450 | 5,340 | 5,390 | 331,400 | 5,390 |
| 2022-09-26 | 5,440 | 5,480 | 5,340 | 5,430 | 536,900 | 5,430 |
| 2022-09-22 | 5,550 | 5,660 | 5,530 | 5,640 | 348,600 | 5,640 |
| 2022-09-21 | 5,580 | 5,650 | 5,560 | 5,620 | 404,000 | 5,620 |
| 2022-09-20 | 5,730 | 5,780 | 5,650 | 5,680 | 326,200 | 5,680 |
| 2022-09-16 | 5,700 | 5,730 | 5,630 | 5,640 | 436,100 | 5,640 |
| 2022-09-15 | 5,770 | 5,820 | 5,750 | 5,800 | 333,000 | 5,800 |
| 2022-09-14 | 5,710 | 5,860 | 5,650 | 5,780 | 466,000 | 5,780 |
| 2022-09-13 | 5,850 | 5,950 | 5,840 | 5,920 | 470,600 | 5,920 |
| 2022-09-12 | 5,800 | 5,910 | 5,800 | 5,860 | 486,800 | 5,860 |
| 2022-09-09 | 5,710 | 5,820 | 5,650 | 5,700 | 746,300 | 5,700 |
| 2022-09-08 | 5,510 | 5,610 | 5,470 | 5,590 | 498,900 | 5,590 |
| 2022-09-07 | 5,450 | 5,500 | 5,320 | 5,480 | 469,800 | 5,480 |
| 2022-09-06 | 5,380 | 5,470 | 5,350 | 5,450 | 303,100 | 5,450 |
| 2022-09-05 | 5,290 | 5,420 | 5,270 | 5,380 | 295,600 | 5,380 |
| 2022-09-02 | 5,460 | 5,470 | 5,280 | 5,320 | 657,400 | 5,320 |
| 2022-09-01 | 5,380 | 5,410 | 5,290 | 5,360 | 348,400 | 5,360 |
| 2022-08-31 | 5,430 | 5,510 | 5,400 | 5,470 | 477,600 | 5,470 |
| 2022-08-30 | 5,390 | 5,530 | 5,390 | 5,530 | 329,500 | 5,530 |
| 2022-08-29 | 5,440 | 5,480 | 5,380 | 5,380 | 432,900 | 5,380 |
| 2022-08-26 | 5,630 | 5,680 | 5,600 | 5,640 | 401,300 | 5,640 |
| 2022-08-25 | 5,560 | 5,650 | 5,470 | 5,620 | 703,000 | 5,620 |
| 2022-08-24 | 5,460 | 5,480 | 5,390 | 5,450 | 387,800 | 5,450 |
| 2022-08-23 | 5,360 | 5,450 | 5,360 | 5,440 | 269,700 | 5,440 |
| 2022-08-22 | 5,360 | 5,460 | 5,360 | 5,450 | 329,200 | 5,450 |
| 2022-08-19 | 5,470 | 5,480 | 5,420 | 5,460 | 418,600 | 5,460 |
| 2022-08-18 | 5,320 | 5,380 | 5,280 | 5,380 | 216,800 | 5,380 |
| 2022-08-17 | 5,440 | 5,440 | 5,360 | 5,400 | 264,400 | 5,400 |
| 2022-08-16 | 5,380 | 5,430 | 5,350 | 5,370 | 339,300 | 5,370 |
| 2022-08-15 | 5,360 | 5,470 | 5,320 | 5,400 | 454,900 | 5,400 |
| 2022-08-12 | 5,240 | 5,340 | 5,130 | 5,320 | 677,000 | 5,320 |
| 2022-08-10 | 4,830 | 5,080 | 4,825 | 5,040 | 663,600 | 5,040 |
| 2022-08-09 | 5,170 | 5,190 | 5,050 | 5,070 | 477,900 | 5,070 |
| 2022-08-08 | 5,180 | 5,230 | 5,160 | 5,190 | 246,800 | 5,190 |
| 2022-08-05 | 5,130 | 5,220 | 5,120 | 5,190 | 366,300 | 5,190 |
| 2022-08-04 | 5,120 | 5,150 | 5,040 | 5,090 | 232,800 | 5,090 |
| 2022-08-03 | 5,030 | 5,060 | 4,985 | 5,040 | 339,700 | 5,040 |
| 2022-08-02 | 5,060 | 5,080 | 5,000 | 5,050 | 287,400 | 5,050 |
| 2022-08-01 | 5,050 | 5,120 | 5,030 | 5,110 | 212,800 | 5,110 |
| 2022-07-29 | 5,020 | 5,050 | 4,965 | 5,000 | 251,100 | 5,000 |
| 2022-07-28 | 5,130 | 5,140 | 4,985 | 5,020 | 271,000 | 5,020 |
| 2022-07-27 | 4,940 | 5,080 | 4,910 | 5,050 | 274,500 | 5,050 |
| 2022-07-26 | 4,885 | 4,930 | 4,860 | 4,915 | 241,000 | 4,915 |
| 2022-07-25 | 4,900 | 4,925 | 4,875 | 4,890 | 175,200 | 4,890 |
| 2022-07-22 | 4,915 | 4,940 | 4,890 | 4,935 | 231,800 | 4,935 |
| 2022-07-21 | 4,890 | 4,940 | 4,875 | 4,935 | 280,300 | 4,935 |
| 2022-07-20 | 4,870 | 4,910 | 4,845 | 4,895 | 345,700 | 4,895 |
| 2022-07-19 | 4,710 | 4,735 | 4,610 | 4,730 | 456,300 | 4,730 |
| 2022-07-15 | 4,675 | 4,715 | 4,600 | 4,640 | 485,100 | 4,640 |
| 2022-07-14 | 4,650 | 4,760 | 4,615 | 4,745 | 297,300 | 4,745 |
| 2022-07-13 | 4,620 | 4,660 | 4,600 | 4,645 | 259,100 | 4,645 |
| 2022-07-12 | 4,680 | 4,685 | 4,565 | 4,605 | 449,400 | 4,605 |
| 2022-07-11 | 4,795 | 4,795 | 4,670 | 4,730 | 436,600 | 4,730 |
| 2022-07-08 | 4,770 | 4,840 | 4,710 | 4,755 | 500,700 | 4,755 |
| 2022-07-07 | 4,625 | 4,765 | 4,580 | 4,700 | 644,700 | 4,700 |
| 2022-07-06 | 4,535 | 4,665 | 4,520 | 4,605 | 471,400 | 4,605 |
| 2022-07-05 | 4,625 | 4,645 | 4,585 | 4,605 | 329,800 | 4,605 |
| 2022-07-04 | 4,480 | 4,520 | 4,395 | 4,520 | 594,200 | 4,520 |
| 2022-07-01 | 4,570 | 4,620 | 4,325 | 4,340 | 876,600 | 4,340 |
| 2022-06-30 | 4,780 | 4,785 | 4,600 | 4,620 | 415,700 | 4,620 |
| 2022-06-29 | 4,795 | 4,795 | 4,715 | 4,795 | 467,500 | 4,795 |
| 2022-06-28 | 4,860 | 4,940 | 4,855 | 4,940 | 421,400 | 4,940 |
| 2022-06-27 | 4,900 | 4,950 | 4,845 | 4,930 | 354,500 | 4,930 |
| 2022-06-24 | 4,700 | 4,810 | 4,660 | 4,800 | 358,400 | 4,800 |
| 2022-06-23 | 4,620 | 4,665 | 4,555 | 4,605 | 420,400 | 4,605 |
| 2022-06-22 | 4,780 | 4,790 | 4,590 | 4,600 | 433,000 | 4,600 |
| 2022-06-21 | 4,675 | 4,775 | 4,575 | 4,710 | 386,500 | 4,710 |
| 2022-06-20 | 4,760 | 4,800 | 4,515 | 4,560 | 502,600 | 4,560 |
| 2022-06-17 | 4,900 | 4,925 | 4,760 | 4,765 | 837,000 | 4,765 |
| 2022-06-16 | 5,230 | 5,280 | 5,160 | 5,170 | 341,800 | 5,170 |
| 2022-06-15 | 5,120 | 5,130 | 5,020 | 5,050 | 202,000 | 5,050 |
| 2022-06-14 | 5,030 | 5,120 | 5,020 | 5,110 | 254,000 | 5,110 |
| 2022-06-13 | 5,100 | 5,180 | 5,090 | 5,160 | 302,400 | 5,160 |
| 2022-06-10 | 5,390 | 5,400 | 5,290 | 5,290 | 320,500 | 5,290 |
| 2022-06-09 | 5,560 | 5,570 | 5,430 | 5,440 | 378,900 | 5,440 |
| 2022-06-08 | 5,630 | 5,660 | 5,600 | 5,600 | 257,700 | 5,600 |
| 2022-06-07 | 5,640 | 5,650 | 5,580 | 5,610 | 177,800 | 5,610 |
| 2022-06-06 | 5,550 | 5,650 | 5,530 | 5,630 | 209,300 | 5,630 |
| 2022-06-03 | 5,600 | 5,680 | 5,580 | 5,650 | 274,100 | 5,650 |
| 2022-06-02 | 5,520 | 5,560 | 5,490 | 5,510 | 173,100 | 5,510 |
| 2022-06-01 | 5,480 | 5,570 | 5,470 | 5,550 | 266,000 | 5,550 |
| 2022-05-31 | 5,470 | 5,510 | 5,430 | 5,480 | 534,100 | 5,480 |
| 2022-05-30 | 5,480 | 5,580 | 5,480 | 5,540 | 469,300 | 5,540 |
| 2022-05-27 | 5,350 | 5,390 | 5,320 | 5,340 | 389,300 | 5,340 |
| 2022-05-26 | 5,270 | 5,350 | 5,210 | 5,220 | 295,300 | 5,220 |
| 2022-05-25 | 5,330 | 5,390 | 5,250 | 5,270 | 547,800 | 5,270 |
| 2022-05-24 | 5,320 | 5,340 | 5,210 | 5,220 | 209,300 | 5,220 |
| 2022-05-23 | 5,420 | 5,420 | 5,270 | 5,290 | 198,900 | 5,290 |
| 2022-05-20 | 5,220 | 5,340 | 5,220 | 5,320 | 235,100 | 5,320 |
| 2022-05-19 | 5,120 | 5,280 | 5,120 | 5,270 | 311,600 | 5,270 |
| 2022-05-18 | 5,420 | 5,430 | 5,350 | 5,370 | 269,700 | 5,370 |
| 2022-05-17 | 5,240 | 5,310 | 5,230 | 5,290 | 240,500 | 5,290 |
| 2022-05-16 | 5,420 | 5,450 | 5,180 | 5,210 | 355,900 | 5,210 |
| 2022-05-13 | 4,980 | 5,160 | 4,980 | 5,130 | 455,800 | 5,130 |
| 2022-05-12 | 4,920 | 5,120 | 4,920 | 5,020 | 336,000 | 5,020 |
| 2022-05-11 | 4,945 | 5,140 | 4,940 | 5,090 | 473,400 | 5,090 |
| 2022-05-10 | 4,955 | 5,010 | 4,875 | 4,990 | 401,000 | 4,990 |
| 2022-05-09 | 5,010 | 5,090 | 5,000 | 5,050 | 297,900 | 5,050 |
| 2022-05-06 | 5,100 | 5,170 | 5,030 | 5,170 | 324,800 | 5,170 |
| 2022-05-02 | 5,150 | 5,180 | 5,050 | 5,130 | 272,100 | 5,130 |
| 2022-04-28 | 5,040 | 5,200 | 5,010 | 5,160 | 301,600 | 5,160 |
| 2022-04-27 | 4,970 | 5,050 | 4,925 | 5,040 | 466,000 | 5,040 |
| 2022-04-26 | 5,070 | 5,100 | 5,020 | 5,070 | 370,000 | 5,070 |
| 2022-04-25 | 5,050 | 5,140 | 5,040 | 5,090 | 343,600 | 5,090 |
| 2022-04-22 | 5,280 | 5,290 | 5,210 | 5,250 | 395,800 | 5,250 |
| 2022-04-21 | 5,110 | 5,390 | 5,100 | 5,380 | 550,300 | 5,380 |
| 2022-04-20 | 5,240 | 5,270 | 5,170 | 5,180 | 478,500 | 5,180 |
| 2022-04-19 | 5,230 | 5,330 | 5,170 | 5,290 | 410,300 | 5,290 |
| 2022-04-18 | 5,130 | 5,170 | 5,060 | 5,150 | 427,400 | 5,150 |
| 2022-04-15 | 5,270 | 5,310 | 5,170 | 5,230 | 428,400 | 5,230 |
| 2022-04-14 | 5,510 | 5,520 | 5,360 | 5,440 | 333,400 | 5,440 |
| 2022-04-13 | 5,210 | 5,410 | 5,200 | 5,410 | 303,700 | 5,410 |
| 2022-04-12 | 5,250 | 5,300 | 5,200 | 5,230 | 240,400 | 5,230 |
| 2022-04-11 | 5,340 | 5,410 | 5,300 | 5,370 | 391,400 | 5,370 |
| 2022-04-08 | 5,470 | 5,550 | 5,370 | 5,400 | 443,400 | 5,400 |
| 2022-04-07 | 5,640 | 5,720 | 5,450 | 5,470 | 683,900 | 5,470 |
| 2022-04-06 | 6,050 | 6,050 | 5,850 | 5,940 | 389,700 | 5,940 |
| 2022-04-05 | 6,220 | 6,240 | 6,150 | 6,190 | 265,500 | 6,190 |
| 2022-04-04 | 6,090 | 6,160 | 6,040 | 6,120 | 230,400 | 6,120 |
| 2022-04-01 | 6,140 | 6,140 | 5,970 | 6,110 | 389,300 | 6,110 |
| 2022-03-31 | 6,230 | 6,350 | 6,230 | 6,300 | 250,600 | 6,300 |
| 2022-03-30 | 6,500 | 6,570 | 6,320 | 6,360 | 425,400 | 6,360 |
| 2022-03-29 | 6,390 | 6,440 | 6,270 | 6,330 | 310,900 | 6,330 |
| 2022-03-28 | 6,380 | 6,390 | 6,290 | 6,320 | 282,000 | 6,320 |
| 2022-03-25 | 6,500 | 6,530 | 6,410 | 6,480 | 261,200 | 6,480 |
| 2022-03-24 | 6,130 | 6,360 | 6,100 | 6,360 | 208,500 | 6,360 |
| 2022-03-23 | 6,200 | 6,320 | 6,160 | 6,290 | 288,200 | 6,290 |
| 2022-03-22 | 6,100 | 6,120 | 6,000 | 6,030 | 201,400 | 6,030 |
| 2022-03-18 | 5,950 | 6,060 | 5,930 | 6,030 | 399,500 | 6,030 |
| 2022-03-17 | 5,700 | 5,890 | 5,670 | 5,850 | 382,900 | 5,850 |
| 2022-03-16 | 5,540 | 5,540 | 5,410 | 5,470 | 207,800 | 5,470 |
| 2022-03-15 | 5,370 | 5,520 | 5,360 | 5,420 | 206,000 | 5,420 |
| 2022-03-14 | 5,290 | 5,460 | 5,280 | 5,370 | 204,200 | 5,370 |
| 2022-03-11 | 5,310 | 5,340 | 5,190 | 5,300 | 341,700 | 5,300 |
| 2022-03-10 | 5,490 | 5,490 | 5,380 | 5,400 | 369,700 | 5,400 |
| 2022-03-09 | 5,180 | 5,270 | 5,010 | 5,190 | 298,300 | 5,190 |
| 2022-03-08 | 4,945 | 5,200 | 4,910 | 5,090 | 449,800 | 5,090 |
| 2022-03-07 | 5,300 | 5,310 | 5,070 | 5,110 | 479,300 | 5,110 |
| 2022-03-04 | 5,640 | 5,660 | 5,480 | 5,500 | 284,900 | 5,500 |
| 2022-03-03 | 5,830 | 5,840 | 5,720 | 5,760 | 200,500 | 5,760 |
| 2022-03-02 | 5,600 | 5,740 | 5,600 | 5,670 | 164,000 | 5,670 |
| 2022-03-01 | 5,760 | 5,810 | 5,700 | 5,740 | 221,000 | 5,740 |
| 2022-02-28 | 5,590 | 5,730 | 5,560 | 5,660 | 197,400 | 5,660 |
| 2022-02-25 | 5,600 | 5,700 | 5,550 | 5,680 | 333,400 | 5,680 |
| 2022-02-24 | 5,480 | 5,570 | 5,400 | 5,460 | 334,400 | 5,460 |
| 2022-02-22 | 5,650 | 5,670 | 5,510 | 5,580 | 328,800 | 5,580 |
| 2022-02-21 | 5,780 | 5,860 | 5,670 | 5,800 | 252,600 | 5,800 |
| 2022-02-18 | 5,930 | 6,030 | 5,880 | 5,980 | 237,100 | 5,980 |
| 2022-02-17 | 6,230 | 6,250 | 6,040 | 6,090 | 311,100 | 6,090 |
| 2022-02-16 | 6,160 | 6,270 | 6,130 | 6,270 | 345,000 | 6,270 |
| 2022-02-15 | 6,200 | 6,300 | 5,930 | 5,930 | 620,400 | 5,930 |
| 2022-02-14 | 5,880 | 5,910 | 5,760 | 5,820 | 541,600 | 5,820 |
| 2022-02-10 | 6,150 | 6,150 | 6,030 | 6,080 | 341,200 | 6,080 |
| 2022-02-09 | 5,940 | 6,030 | 5,900 | 5,970 | 237,800 | 5,970 |
| 2022-02-08 | 5,870 | 5,930 | 5,770 | 5,800 | 303,500 | 5,800 |
| 2022-02-07 | 5,890 | 5,940 | 5,830 | 5,900 | 227,900 | 5,900 |
| 2022-02-04 | 5,750 | 5,940 | 5,730 | 5,910 | 357,600 | 5,910 |
| 2022-02-03 | 5,880 | 5,890 | 5,740 | 5,770 | 235,100 | 5,770 |
| 2022-02-02 | 5,830 | 5,990 | 5,830 | 5,980 | 275,100 | 5,980 |
| 2022-02-01 | 6,060 | 6,100 | 5,790 | 5,820 | 479,400 | 5,820 |
| 2022-01-31 | 5,560 | 5,800 | 5,510 | 5,760 | 338,700 | 5,760 |
| 2022-01-28 | 5,520 | 5,560 | 5,380 | 5,500 | 771,200 | 5,500 |
| 2022-01-27 | 5,900 | 5,940 | 5,450 | 5,480 | 523,000 | 5,480 |
| 2022-01-26 | 5,800 | 5,900 | 5,730 | 5,850 | 328,100 | 5,850 |
| 2022-01-25 | 6,040 | 6,100 | 5,850 | 5,900 | 355,000 | 5,900 |
| 2022-01-24 | 5,860 | 6,060 | 5,840 | 6,040 | 394,300 | 6,040 |
| 2022-01-21 | 6,010 | 6,010 | 5,830 | 5,990 | 547,500 | 5,990 |
| 2022-01-20 | 6,140 | 6,260 | 6,020 | 6,170 | 479,600 | 6,170 |
| 2022-01-19 | 6,560 | 6,560 | 6,180 | 6,220 | 498,200 | 6,220 |
| 2022-01-18 | 6,840 | 6,950 | 6,770 | 6,800 | 321,900 | 6,800 |
| 2022-01-17 | 6,830 | 6,850 | 6,720 | 6,760 | 316,700 | 6,760 |
| 2022-01-14 | 6,610 | 6,740 | 6,600 | 6,730 | 365,900 | 6,730 |
| 2022-01-13 | 6,760 | 6,820 | 6,650 | 6,710 | 416,700 | 6,710 |
| 2022-01-12 | 6,600 | 6,690 | 6,580 | 6,660 | 288,100 | 6,660 |
| 2022-01-11 | 6,700 | 6,700 | 6,510 | 6,510 | 248,000 | 6,510 |
| 2022-01-07 | 6,880 | 6,910 | 6,640 | 6,720 | 234,300 | 6,720 |
| 2022-01-06 | 6,910 | 6,950 | 6,710 | 6,720 | 465,600 | 6,720 |
| 2022-01-05 | 7,230 | 7,240 | 7,030 | 7,060 | 350,800 | 7,060 |
| 2022-01-04 | 7,150 | 7,300 | 7,150 | 7,220 | 386,500 | 7,220 |
分割・併合履歴 ： なし
