6755 (株)富士通ゼネラル 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 | 3,165 | 3,195 | 3,160 | 3,165 | 135,700 | 3,165 |
| 2022-12-29 | 3,095 | 3,140 | 3,090 | 3,135 | 215,000 | 3,135 |
| 2022-12-28 | 3,070 | 3,100 | 3,045 | 3,100 | 135,900 | 3,100 |
| 2022-12-27 | 3,105 | 3,125 | 3,075 | 3,075 | 99,900 | 3,075 |
| 2022-12-26 | 3,080 | 3,105 | 3,075 | 3,100 | 81,400 | 3,100 |
| 2022-12-23 | 3,115 | 3,125 | 3,080 | 3,095 | 173,800 | 3,095 |
| 2022-12-22 | 3,105 | 3,140 | 3,085 | 3,130 | 253,600 | 3,130 |
| 2022-12-21 | 3,080 | 3,115 | 3,060 | 3,080 | 272,700 | 3,080 |
| 2022-12-20 | 3,130 | 3,140 | 3,050 | 3,080 | 177,000 | 3,080 |
| 2022-12-19 | 3,115 | 3,130 | 3,080 | 3,110 | 136,600 | 3,110 |
| 2022-12-16 | 3,150 | 3,180 | 3,145 | 3,150 | 308,900 | 3,150 |
| 2022-12-15 | 3,170 | 3,205 | 3,165 | 3,185 | 93,500 | 3,185 |
| 2022-12-14 | 3,180 | 3,205 | 3,175 | 3,200 | 178,500 | 3,200 |
| 2022-12-13 | 3,200 | 3,200 | 3,150 | 3,160 | 199,400 | 3,160 |
| 2022-12-12 | 3,135 | 3,185 | 3,125 | 3,170 | 121,000 | 3,170 |
| 2022-12-09 | 3,120 | 3,165 | 3,120 | 3,155 | 124,900 | 3,155 |
| 2022-12-08 | 3,080 | 3,145 | 3,065 | 3,135 | 249,000 | 3,135 |
| 2022-12-07 | 3,065 | 3,100 | 3,045 | 3,080 | 238,900 | 3,080 |
| 2022-12-06 | 3,080 | 3,080 | 3,010 | 3,050 | 453,100 | 3,050 |
| 2022-12-05 | 3,200 | 3,200 | 3,120 | 3,135 | 234,200 | 3,135 |
| 2022-12-02 | 3,250 | 3,255 | 3,190 | 3,200 | 319,100 | 3,200 |
| 2022-12-01 | 3,240 | 3,270 | 3,235 | 3,255 | 162,600 | 3,255 |
| 2022-11-30 | 3,250 | 3,250 | 3,215 | 3,235 | 188,700 | 3,235 |
| 2022-11-29 | 3,270 | 3,270 | 3,235 | 3,270 | 191,400 | 3,270 |
| 2022-11-28 | 3,290 | 3,290 | 3,265 | 3,290 | 161,000 | 3,290 |
| 2022-11-25 | 3,300 | 3,300 | 3,260 | 3,260 | 116,800 | 3,260 |
| 2022-11-24 | 3,270 | 3,295 | 3,265 | 3,280 | 229,000 | 3,280 |
| 2022-11-22 | 3,230 | 3,275 | 3,215 | 3,255 | 240,800 | 3,255 |
| 2022-11-21 | 3,220 | 3,230 | 3,200 | 3,215 | 197,700 | 3,215 |
| 2022-11-18 | 3,195 | 3,210 | 3,170 | 3,210 | 178,300 | 3,210 |
| 2022-11-17 | 3,175 | 3,195 | 3,165 | 3,175 | 132,800 | 3,175 |
| 2022-11-16 | 3,170 | 3,190 | 3,140 | 3,190 | 167,600 | 3,190 |
| 2022-11-15 | 3,190 | 3,190 | 3,150 | 3,170 | 133,100 | 3,170 |
| 2022-11-14 | 3,210 | 3,240 | 3,200 | 3,200 | 187,900 | 3,200 |
| 2022-11-11 | 3,270 | 3,275 | 3,225 | 3,250 | 187,100 | 3,250 |
| 2022-11-10 | 3,240 | 3,255 | 3,210 | 3,225 | 159,100 | 3,225 |
| 2022-11-09 | 3,250 | 3,265 | 3,185 | 3,245 | 441,300 | 3,245 |
| 2022-11-08 | 3,245 | 3,290 | 3,235 | 3,250 | 256,100 | 3,250 |
| 2022-11-07 | 3,250 | 3,260 | 3,215 | 3,240 | 433,300 | 3,240 |
| 2022-11-04 | 3,245 | 3,260 | 3,220 | 3,250 | 242,600 | 3,250 |
| 2022-11-02 | 3,340 | 3,360 | 3,225 | 3,260 | 662,500 | 3,260 |
| 2022-11-01 | 3,390 | 3,405 | 3,315 | 3,320 | 290,900 | 3,320 |
| 2022-10-31 | 3,370 | 3,415 | 3,335 | 3,400 | 794,700 | 3,400 |
| 2022-10-28 | 3,220 | 3,440 | 3,190 | 3,345 | 1,885,300 | 3,345 |
| 2022-10-27 | 3,135 | 3,180 | 3,095 | 3,150 | 1,003,800 | 3,150 |
| 2022-10-26 | 3,020 | 3,020 | 2,990 | 3,000 | 395,100 | 3,000 |
| 2022-10-25 | 3,050 | 3,055 | 3,010 | 3,020 | 255,400 | 3,020 |
| 2022-10-24 | 3,070 | 3,090 | 3,040 | 3,040 | 168,300 | 3,040 |
| 2022-10-21 | 3,050 | 3,070 | 3,040 | 3,040 | 106,600 | 3,040 |
| 2022-10-20 | 3,045 | 3,075 | 3,030 | 3,050 | 190,300 | 3,050 |
| 2022-10-19 | 3,085 | 3,095 | 3,060 | 3,060 | 185,800 | 3,060 |
| 2022-10-18 | 3,115 | 3,130 | 3,065 | 3,080 | 172,600 | 3,080 |
| 2022-10-17 | 3,060 | 3,090 | 3,060 | 3,080 | 160,600 | 3,080 |
| 2022-10-14 | 3,100 | 3,110 | 3,065 | 3,100 | 184,900 | 3,100 |
| 2022-10-13 | 3,080 | 3,080 | 3,035 | 3,055 | 149,200 | 3,055 |
| 2022-10-12 | 3,080 | 3,095 | 3,020 | 3,080 | 260,700 | 3,080 |
| 2022-10-11 | 3,065 | 3,115 | 3,065 | 3,080 | 300,100 | 3,080 |
| 2022-10-07 | 3,100 | 3,165 | 3,100 | 3,135 | 167,700 | 3,135 |
| 2022-10-06 | 3,105 | 3,185 | 3,100 | 3,150 | 260,600 | 3,150 |
| 2022-10-05 | 3,135 | 3,135 | 3,095 | 3,115 | 169,300 | 3,115 |
| 2022-10-04 | 3,025 | 3,120 | 3,010 | 3,100 | 222,800 | 3,100 |
| 2022-10-03 | 2,979 | 2,986 | 2,931 | 2,975 | 184,000 | 2,975 |
| 2022-09-30 | 2,968 | 3,015 | 2,968 | 3,005 | 287,300 | 3,005 |
| 2022-09-29 | 2,969 | 2,983 | 2,945 | 2,977 | 233,100 | 2,977 |
| 2022-09-28 | 2,875 | 2,944 | 2,875 | 2,943 | 224,100 | 2,943 |
| 2022-09-27 | 2,916 | 2,916 | 2,857 | 2,895 | 213,400 | 2,895 |
| 2022-09-26 | 2,890 | 2,937 | 2,887 | 2,897 | 226,500 | 2,897 |
| 2022-09-22 | 2,880 | 2,922 | 2,880 | 2,918 | 144,000 | 2,918 |
| 2022-09-21 | 2,926 | 2,951 | 2,905 | 2,916 | 201,200 | 2,916 |
| 2022-09-20 | 2,959 | 2,981 | 2,923 | 2,960 | 214,900 | 2,960 |
| 2022-09-16 | 2,902 | 2,933 | 2,898 | 2,917 | 118,300 | 2,917 |
| 2022-09-15 | 2,909 | 2,927 | 2,905 | 2,917 | 90,500 | 2,917 |
| 2022-09-14 | 2,877 | 2,919 | 2,858 | 2,909 | 176,600 | 2,909 |
| 2022-09-13 | 2,906 | 2,938 | 2,892 | 2,922 | 122,600 | 2,922 |
| 2022-09-12 | 2,931 | 2,944 | 2,914 | 2,920 | 72,500 | 2,920 |
| 2022-09-09 | 2,911 | 2,933 | 2,904 | 2,917 | 135,500 | 2,917 |
| 2022-09-08 | 2,891 | 2,925 | 2,888 | 2,921 | 204,600 | 2,921 |
| 2022-09-07 | 2,858 | 2,861 | 2,827 | 2,860 | 181,300 | 2,860 |
| 2022-09-06 | 2,937 | 2,948 | 2,880 | 2,886 | 139,300 | 2,886 |
| 2022-09-05 | 2,900 | 2,933 | 2,884 | 2,924 | 134,500 | 2,924 |
| 2022-09-02 | 2,917 | 2,919 | 2,893 | 2,909 | 124,300 | 2,909 |
| 2022-09-01 | 2,927 | 2,939 | 2,911 | 2,922 | 135,700 | 2,922 |
| 2022-08-31 | 2,979 | 2,997 | 2,940 | 2,962 | 239,800 | 2,962 |
| 2022-08-30 | 2,949 | 2,987 | 2,924 | 2,986 | 219,300 | 2,986 |
| 2022-08-29 | 2,880 | 2,943 | 2,871 | 2,937 | 220,300 | 2,937 |
| 2022-08-26 | 2,916 | 2,956 | 2,916 | 2,942 | 135,800 | 2,942 |
| 2022-08-25 | 2,863 | 2,899 | 2,863 | 2,897 | 97,000 | 2,897 |
| 2022-08-24 | 2,885 | 2,890 | 2,856 | 2,863 | 111,900 | 2,863 |
| 2022-08-23 | 2,864 | 2,888 | 2,859 | 2,880 | 159,800 | 2,880 |
| 2022-08-22 | 2,860 | 2,915 | 2,850 | 2,896 | 186,200 | 2,896 |
| 2022-08-19 | 2,882 | 2,911 | 2,878 | 2,898 | 128,300 | 2,898 |
| 2022-08-18 | 2,844 | 2,889 | 2,838 | 2,878 | 176,000 | 2,878 |
| 2022-08-17 | 2,911 | 2,935 | 2,874 | 2,877 | 247,200 | 2,877 |
| 2022-08-16 | 2,892 | 2,898 | 2,873 | 2,890 | 110,800 | 2,890 |
| 2022-08-15 | 2,858 | 2,894 | 2,853 | 2,893 | 151,900 | 2,893 |
| 2022-08-12 | 2,855 | 2,858 | 2,825 | 2,857 | 233,100 | 2,857 |
| 2022-08-10 | 2,842 | 2,842 | 2,802 | 2,817 | 154,300 | 2,817 |
| 2022-08-09 | 2,870 | 2,883 | 2,855 | 2,856 | 147,900 | 2,856 |
| 2022-08-08 | 2,837 | 2,866 | 2,818 | 2,861 | 143,100 | 2,861 |
| 2022-08-05 | 2,814 | 2,849 | 2,797 | 2,841 | 197,600 | 2,841 |
| 2022-08-04 | 2,805 | 2,812 | 2,794 | 2,796 | 208,000 | 2,796 |
| 2022-08-03 | 2,796 | 2,806 | 2,780 | 2,783 | 194,400 | 2,783 |
| 2022-08-02 | 2,800 | 2,805 | 2,760 | 2,776 | 210,200 | 2,776 |
| 2022-08-01 | 2,793 | 2,816 | 2,772 | 2,816 | 256,300 | 2,816 |
| 2022-07-29 | 2,755 | 2,828 | 2,755 | 2,823 | 395,200 | 2,823 |
| 2022-07-28 | 2,728 | 2,748 | 2,689 | 2,734 | 458,600 | 2,734 |
| 2022-07-27 | 2,842 | 2,842 | 2,706 | 2,708 | 738,500 | 2,708 |
| 2022-07-26 | 2,809 | 2,834 | 2,787 | 2,811 | 438,400 | 2,811 |
| 2022-07-25 | 2,827 | 2,845 | 2,810 | 2,811 | 341,400 | 2,811 |
| 2022-07-22 | 2,833 | 2,868 | 2,809 | 2,854 | 349,600 | 2,854 |
| 2022-07-21 | 2,778 | 2,836 | 2,773 | 2,833 | 288,100 | 2,833 |
| 2022-07-20 | 2,789 | 2,793 | 2,762 | 2,785 | 317,900 | 2,785 |
| 2022-07-19 | 2,785 | 2,788 | 2,739 | 2,768 | 203,600 | 2,768 |
| 2022-07-15 | 2,756 | 2,781 | 2,738 | 2,759 | 246,300 | 2,759 |
| 2022-07-14 | 2,701 | 2,751 | 2,681 | 2,751 | 193,500 | 2,751 |
| 2022-07-13 | 2,730 | 2,749 | 2,697 | 2,728 | 147,800 | 2,728 |
| 2022-07-12 | 2,741 | 2,742 | 2,670 | 2,714 | 276,700 | 2,714 |
| 2022-07-11 | 2,791 | 2,794 | 2,716 | 2,765 | 363,000 | 2,765 |
| 2022-07-08 | 2,731 | 2,754 | 2,713 | 2,741 | 366,200 | 2,741 |
| 2022-07-07 | 2,753 | 2,793 | 2,746 | 2,766 | 215,200 | 2,766 |
| 2022-07-06 | 2,724 | 2,778 | 2,722 | 2,765 | 209,100 | 2,765 |
| 2022-07-05 | 2,750 | 2,755 | 2,714 | 2,738 | 224,500 | 2,738 |
| 2022-07-04 | 2,692 | 2,725 | 2,679 | 2,722 | 296,900 | 2,722 |
| 2022-07-01 | 2,678 | 2,724 | 2,637 | 2,660 | 502,700 | 2,660 |
| 2022-06-30 | 2,692 | 2,713 | 2,676 | 2,689 | 308,800 | 2,689 |
| 2022-06-29 | 2,659 | 2,705 | 2,647 | 2,692 | 461,100 | 2,692 |
| 2022-06-28 | 2,627 | 2,675 | 2,622 | 2,670 | 294,700 | 2,670 |
| 2022-06-27 | 2,625 | 2,642 | 2,610 | 2,632 | 366,700 | 2,632 |
| 2022-06-24 | 2,550 | 2,614 | 2,525 | 2,614 | 354,600 | 2,614 |
| 2022-06-23 | 2,472 | 2,526 | 2,468 | 2,515 | 372,900 | 2,515 |
| 2022-06-22 | 2,487 | 2,494 | 2,449 | 2,458 | 144,300 | 2,458 |
| 2022-06-21 | 2,409 | 2,479 | 2,395 | 2,470 | 375,500 | 2,470 |
| 2022-06-20 | 2,366 | 2,389 | 2,291 | 2,368 | 289,900 | 2,368 |
| 2022-06-17 | 2,317 | 2,332 | 2,261 | 2,323 | 833,400 | 2,323 |
| 2022-06-16 | 2,445 | 2,479 | 2,436 | 2,457 | 258,700 | 2,457 |
| 2022-06-15 | 2,368 | 2,402 | 2,365 | 2,395 | 193,400 | 2,395 |
| 2022-06-14 | 2,400 | 2,406 | 2,385 | 2,396 | 233,200 | 2,396 |
| 2022-06-13 | 2,431 | 2,469 | 2,431 | 2,438 | 289,100 | 2,438 |
| 2022-06-10 | 2,479 | 2,497 | 2,466 | 2,474 | 304,300 | 2,474 |
| 2022-06-09 | 2,516 | 2,530 | 2,500 | 2,500 | 295,900 | 2,500 |
| 2022-06-08 | 2,524 | 2,531 | 2,497 | 2,524 | 373,100 | 2,524 |
| 2022-06-07 | 2,524 | 2,571 | 2,518 | 2,544 | 246,300 | 2,544 |
| 2022-06-06 | 2,492 | 2,539 | 2,482 | 2,518 | 169,200 | 2,518 |
| 2022-06-03 | 2,499 | 2,534 | 2,472 | 2,522 | 160,400 | 2,522 |
| 2022-06-02 | 2,468 | 2,485 | 2,450 | 2,463 | 147,300 | 2,463 |
| 2022-06-01 | 2,479 | 2,534 | 2,465 | 2,507 | 176,000 | 2,507 |
| 2022-05-31 | 2,515 | 2,531 | 2,476 | 2,483 | 346,100 | 2,483 |
| 2022-05-30 | 2,476 | 2,547 | 2,471 | 2,531 | 478,700 | 2,531 |
| 2022-05-27 | 2,456 | 2,472 | 2,433 | 2,445 | 187,500 | 2,445 |
| 2022-05-26 | 2,470 | 2,489 | 2,415 | 2,419 | 261,300 | 2,419 |
| 2022-05-25 | 2,377 | 2,432 | 2,375 | 2,422 | 587,400 | 2,422 |
| 2022-05-24 | 2,358 | 2,392 | 2,328 | 2,376 | 322,300 | 2,376 |
| 2022-05-23 | 2,391 | 2,391 | 2,348 | 2,361 | 230,400 | 2,361 |
| 2022-05-20 | 2,333 | 2,384 | 2,326 | 2,359 | 421,800 | 2,359 |
| 2022-05-19 | 2,254 | 2,329 | 2,230 | 2,327 | 260,500 | 2,327 |
| 2022-05-18 | 2,286 | 2,319 | 2,270 | 2,313 | 424,100 | 2,313 |
| 2022-05-17 | 2,249 | 2,263 | 2,223 | 2,239 | 210,200 | 2,239 |
| 2022-05-16 | 2,239 | 2,266 | 2,220 | 2,257 | 390,400 | 2,257 |
| 2022-05-13 | 2,235 | 2,276 | 2,226 | 2,234 | 320,000 | 2,234 |
| 2022-05-12 | 2,216 | 2,248 | 2,192 | 2,234 | 273,500 | 2,234 |
| 2022-05-11 | 2,174 | 2,258 | 2,173 | 2,249 | 385,000 | 2,249 |
| 2022-05-10 | 2,160 | 2,176 | 2,129 | 2,166 | 467,500 | 2,166 |
| 2022-05-09 | 2,215 | 2,223 | 2,181 | 2,181 | 349,800 | 2,181 |
| 2022-05-06 | 2,258 | 2,258 | 2,220 | 2,237 | 335,900 | 2,237 |
| 2022-05-02 | 2,288 | 2,312 | 2,251 | 2,269 | 338,300 | 2,269 |
| 2022-04-28 | 2,302 | 2,327 | 2,220 | 2,315 | 408,900 | 2,315 |
| 2022-04-27 | 2,303 | 2,333 | 2,260 | 2,309 | 418,500 | 2,309 |
| 2022-04-26 | 2,283 | 2,349 | 2,272 | 2,335 | 609,500 | 2,335 |
| 2022-04-25 | 2,175 | 2,277 | 2,163 | 2,260 | 703,500 | 2,260 |
| 2022-04-22 | 2,268 | 2,330 | 2,262 | 2,325 | 254,900 | 2,325 |
| 2022-04-21 | 2,266 | 2,303 | 2,262 | 2,303 | 185,600 | 2,303 |
| 2022-04-20 | 2,268 | 2,287 | 2,248 | 2,259 | 206,900 | 2,259 |
| 2022-04-19 | 2,215 | 2,246 | 2,201 | 2,239 | 217,700 | 2,239 |
| 2022-04-18 | 2,210 | 2,220 | 2,172 | 2,214 | 172,600 | 2,214 |
| 2022-04-15 | 2,250 | 2,253 | 2,222 | 2,237 | 151,400 | 2,237 |
| 2022-04-14 | 2,257 | 2,278 | 2,244 | 2,275 | 219,200 | 2,275 |
| 2022-04-13 | 2,246 | 2,279 | 2,236 | 2,274 | 190,300 | 2,274 |
| 2022-04-12 | 2,268 | 2,268 | 2,243 | 2,247 | 215,200 | 2,247 |
| 2022-04-11 | 2,316 | 2,318 | 2,271 | 2,277 | 160,800 | 2,277 |
| 2022-04-08 | 2,328 | 2,342 | 2,281 | 2,307 | 153,000 | 2,307 |
| 2022-04-07 | 2,349 | 2,349 | 2,293 | 2,311 | 260,200 | 2,311 |
| 2022-04-06 | 2,409 | 2,417 | 2,381 | 2,397 | 273,200 | 2,397 |
| 2022-04-05 | 2,475 | 2,492 | 2,423 | 2,428 | 135,600 | 2,428 |
| 2022-04-04 | 2,408 | 2,466 | 2,408 | 2,449 | 131,200 | 2,449 |
| 2022-04-01 | 2,364 | 2,415 | 2,353 | 2,408 | 127,800 | 2,408 |
| 2022-03-31 | 2,394 | 2,425 | 2,381 | 2,390 | 170,900 | 2,390 |
| 2022-03-30 | 2,468 | 2,474 | 2,411 | 2,426 | 186,000 | 2,426 |
| 2022-03-29 | 2,446 | 2,455 | 2,413 | 2,437 | 145,100 | 2,437 |
| 2022-03-28 | 2,418 | 2,446 | 2,403 | 2,417 | 120,500 | 2,417 |
| 2022-03-25 | 2,419 | 2,446 | 2,397 | 2,425 | 170,200 | 2,425 |
| 2022-03-24 | 2,390 | 2,420 | 2,383 | 2,419 | 182,400 | 2,419 |
| 2022-03-23 | 2,383 | 2,438 | 2,376 | 2,425 | 302,400 | 2,425 |
| 2022-03-22 | 2,359 | 2,360 | 2,320 | 2,337 | 248,300 | 2,337 |
| 2022-03-18 | 2,331 | 2,348 | 2,315 | 2,347 | 225,700 | 2,347 |
| 2022-03-17 | 2,300 | 2,343 | 2,289 | 2,329 | 259,800 | 2,329 |
| 2022-03-16 | 2,250 | 2,259 | 2,223 | 2,250 | 187,200 | 2,250 |
| 2022-03-15 | 2,204 | 2,255 | 2,204 | 2,246 | 141,800 | 2,246 |
| 2022-03-14 | 2,205 | 2,240 | 2,201 | 2,203 | 149,200 | 2,203 |
| 2022-03-11 | 2,217 | 2,226 | 2,162 | 2,190 | 259,600 | 2,190 |
| 2022-03-10 | 2,225 | 2,278 | 2,138 | 2,277 | 276,700 | 2,277 |
| 2022-03-09 | 2,161 | 2,189 | 2,139 | 2,175 | 406,900 | 2,175 |
| 2022-03-08 | 2,167 | 2,235 | 2,152 | 2,155 | 276,300 | 2,155 |
| 2022-03-07 | 2,286 | 2,300 | 2,196 | 2,204 | 399,200 | 2,204 |
| 2022-03-04 | 2,407 | 2,414 | 2,369 | 2,372 | 196,100 | 2,372 |
| 2022-03-03 | 2,482 | 2,486 | 2,434 | 2,435 | 190,500 | 2,435 |
| 2022-03-02 | 2,449 | 2,449 | 2,388 | 2,417 | 393,700 | 2,417 |
| 2022-03-01 | 2,503 | 2,536 | 2,488 | 2,499 | 184,700 | 2,499 |
| 2022-02-28 | 2,480 | 2,493 | 2,436 | 2,472 | 386,200 | 2,472 |
| 2022-02-25 | 2,540 | 2,540 | 2,457 | 2,480 | 336,400 | 2,480 |
| 2022-02-24 | 2,500 | 2,526 | 2,475 | 2,495 | 412,400 | 2,495 |
| 2022-02-22 | 2,532 | 2,580 | 2,500 | 2,545 | 243,900 | 2,545 |
| 2022-02-21 | 2,541 | 2,583 | 2,525 | 2,567 | 175,000 | 2,567 |
| 2022-02-18 | 2,570 | 2,599 | 2,555 | 2,581 | 147,100 | 2,581 |
| 2022-02-17 | 2,575 | 2,628 | 2,575 | 2,599 | 169,300 | 2,599 |
| 2022-02-16 | 2,597 | 2,599 | 2,556 | 2,591 | 212,000 | 2,591 |
| 2022-02-15 | 2,524 | 2,524 | 2,487 | 2,517 | 192,400 | 2,517 |
| 2022-02-14 | 2,480 | 2,517 | 2,477 | 2,481 | 303,600 | 2,481 |
| 2022-02-10 | 2,553 | 2,574 | 2,528 | 2,546 | 182,900 | 2,546 |
| 2022-02-09 | 2,500 | 2,545 | 2,479 | 2,538 | 185,000 | 2,538 |
| 2022-02-08 | 2,480 | 2,523 | 2,476 | 2,506 | 417,100 | 2,506 |
| 2022-02-07 | 2,402 | 2,463 | 2,398 | 2,456 | 241,800 | 2,456 |
| 2022-02-04 | 2,389 | 2,435 | 2,352 | 2,406 | 318,900 | 2,406 |
| 2022-02-03 | 2,376 | 2,409 | 2,356 | 2,407 | 196,700 | 2,407 |
| 2022-02-02 | 2,320 | 2,397 | 2,318 | 2,397 | 350,500 | 2,397 |
| 2022-02-01 | 2,359 | 2,386 | 2,293 | 2,308 | 394,800 | 2,308 |
| 2022-01-31 | 2,267 | 2,316 | 2,244 | 2,314 | 400,800 | 2,314 |
| 2022-01-28 | 2,265 | 2,291 | 2,201 | 2,276 | 634,700 | 2,276 |
| 2022-01-27 | 2,325 | 2,360 | 2,244 | 2,260 | 1,671,200 | 2,260 |
| 2022-01-26 | 2,474 | 2,510 | 2,462 | 2,475 | 267,200 | 2,475 |
| 2022-01-25 | 2,547 | 2,551 | 2,498 | 2,511 | 158,800 | 2,511 |
| 2022-01-24 | 2,540 | 2,566 | 2,516 | 2,555 | 168,300 | 2,555 |
| 2022-01-21 | 2,543 | 2,564 | 2,516 | 2,559 | 232,900 | 2,559 |
| 2022-01-20 | 2,526 | 2,592 | 2,526 | 2,558 | 152,300 | 2,558 |
| 2022-01-19 | 2,578 | 2,603 | 2,548 | 2,555 | 211,000 | 2,555 |
| 2022-01-18 | 2,629 | 2,646 | 2,598 | 2,622 | 126,600 | 2,622 |
| 2022-01-17 | 2,620 | 2,664 | 2,620 | 2,630 | 111,600 | 2,630 |
| 2022-01-14 | 2,648 | 2,658 | 2,597 | 2,620 | 318,900 | 2,620 |
| 2022-01-13 | 2,757 | 2,772 | 2,691 | 2,691 | 151,800 | 2,691 |
| 2022-01-12 | 2,745 | 2,792 | 2,731 | 2,758 | 236,000 | 2,758 |
| 2022-01-11 | 2,738 | 2,753 | 2,685 | 2,723 | 226,300 | 2,723 |
| 2022-01-07 | 2,775 | 2,808 | 2,706 | 2,738 | 223,500 | 2,738 |
| 2022-01-06 | 2,770 | 2,818 | 2,762 | 2,770 | 158,400 | 2,770 |
| 2022-01-05 | 2,794 | 2,794 | 2,769 | 2,790 | 158,100 | 2,790 |
| 2022-01-04 | 2,753 | 2,778 | 2,743 | 2,772 | 133,100 | 2,772 |
分割・併合履歴 ： なし
