6832 アオイ電子(株) 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 | 1,798 | 1,831 | 1,798 | 1,810 | 2,300 | 1,810 |
| 2022-12-29 | 1,782 | 1,815 | 1,782 | 1,795 | 5,100 | 1,795 |
| 2022-12-28 | 1,801 | 1,801 | 1,751 | 1,782 | 15,500 | 1,782 |
| 2022-12-27 | 1,825 | 1,825 | 1,810 | 1,810 | 15,900 | 1,810 |
| 2022-12-26 | 1,821 | 1,826 | 1,821 | 1,822 | 3,400 | 1,822 |
| 2022-12-23 | 1,861 | 1,861 | 1,825 | 1,825 | 28,000 | 1,825 |
| 2022-12-22 | 1,837 | 1,874 | 1,832 | 1,862 | 8,500 | 1,862 |
| 2022-12-21 | 1,865 | 1,876 | 1,819 | 1,819 | 8,700 | 1,819 |
| 2022-12-20 | 1,894 | 1,895 | 1,850 | 1,852 | 7,800 | 1,852 |
| 2022-12-19 | 1,896 | 1,899 | 1,883 | 1,883 | 4,700 | 1,883 |
| 2022-12-16 | 1,887 | 1,897 | 1,885 | 1,896 | 3,400 | 1,896 |
| 2022-12-15 | 1,896 | 1,896 | 1,889 | 1,889 | 6,800 | 1,889 |
| 2022-12-14 | 1,895 | 1,902 | 1,887 | 1,896 | 6,600 | 1,896 |
| 2022-12-13 | 1,894 | 1,912 | 1,894 | 1,898 | 2,800 | 1,898 |
| 2022-12-12 | 1,905 | 1,909 | 1,894 | 1,894 | 4,200 | 1,894 |
| 2022-12-09 | 1,903 | 1,923 | 1,900 | 1,903 | 3,600 | 1,903 |
| 2022-12-08 | 1,907 | 1,911 | 1,898 | 1,899 | 4,100 | 1,899 |
| 2022-12-07 | 1,944 | 1,949 | 1,917 | 1,929 | 7,700 | 1,929 |
| 2022-12-06 | 1,912 | 1,936 | 1,910 | 1,936 | 8,300 | 1,936 |
| 2022-12-05 | 1,937 | 1,937 | 1,905 | 1,910 | 3,900 | 1,910 |
| 2022-12-02 | 1,930 | 1,939 | 1,908 | 1,937 | 3,000 | 1,937 |
| 2022-12-01 | 1,950 | 1,950 | 1,930 | 1,932 | 2,600 | 1,932 |
| 2022-11-30 | 1,939 | 1,953 | 1,938 | 1,946 | 1,900 | 1,946 |
| 2022-11-29 | 1,951 | 1,952 | 1,939 | 1,939 | 6,800 | 1,939 |
| 2022-11-28 | 1,951 | 1,959 | 1,950 | 1,959 | 1,200 | 1,959 |
| 2022-11-25 | 1,950 | 1,965 | 1,940 | 1,955 | 9,000 | 1,955 |
| 2022-11-24 | 1,932 | 1,944 | 1,919 | 1,941 | 8,200 | 1,941 |
| 2022-11-22 | 1,921 | 1,925 | 1,910 | 1,913 | 6,900 | 1,913 |
| 2022-11-21 | 1,948 | 1,948 | 1,920 | 1,931 | 4,000 | 1,931 |
| 2022-11-18 | 1,918 | 1,949 | 1,918 | 1,943 | 8,000 | 1,943 |
| 2022-11-17 | 1,899 | 1,918 | 1,895 | 1,918 | 8,700 | 1,918 |
| 2022-11-16 | 1,889 | 1,897 | 1,875 | 1,897 | 8,000 | 1,897 |
| 2022-11-15 | 1,869 | 1,882 | 1,869 | 1,882 | 2,300 | 1,882 |
| 2022-11-14 | 1,871 | 1,881 | 1,869 | 1,869 | 4,600 | 1,869 |
| 2022-11-11 | 1,881 | 1,892 | 1,866 | 1,866 | 25,500 | 1,866 |
| 2022-11-10 | 1,885 | 1,890 | 1,885 | 1,890 | 3,400 | 1,890 |
| 2022-11-09 | 1,885 | 1,892 | 1,885 | 1,885 | 3,700 | 1,885 |
| 2022-11-08 | 1,887 | 1,898 | 1,887 | 1,888 | 5,300 | 1,888 |
| 2022-11-07 | 1,900 | 1,900 | 1,886 | 1,887 | 2,400 | 1,887 |
| 2022-11-04 | 1,898 | 1,904 | 1,886 | 1,892 | 8,600 | 1,892 |
| 2022-11-02 | 1,882 | 1,903 | 1,878 | 1,887 | 6,600 | 1,887 |
| 2022-11-01 | 1,920 | 1,920 | 1,887 | 1,890 | 12,100 | 1,890 |
| 2022-10-31 | 1,936 | 1,943 | 1,920 | 1,926 | 7,400 | 1,926 |
| 2022-10-28 | 1,983 | 2,022 | 1,925 | 1,931 | 15,500 | 1,931 |
| 2022-10-27 | 1,992 | 2,004 | 1,969 | 2,003 | 3,700 | 2,003 |
| 2022-10-26 | 1,998 | 1,998 | 1,976 | 1,976 | 500 | 1,976 |
| 2022-10-25 | 1,969 | 1,999 | 1,969 | 1,999 | 1,000 | 1,999 |
| 2022-10-24 | 2,000 | 2,003 | 1,970 | 1,970 | 4,700 | 1,970 |
| 2022-10-21 | 2,000 | 2,002 | 1,990 | 1,996 | 2,600 | 1,996 |
| 2022-10-20 | 1,980 | 2,000 | 1,969 | 2,000 | 1,600 | 2,000 |
| 2022-10-19 | 1,999 | 2,000 | 1,986 | 2,000 | 1,700 | 2,000 |
| 2022-10-18 | 1,995 | 1,995 | 1,973 | 1,990 | 8,000 | 1,990 |
| 2022-10-17 | 1,976 | 2,001 | 1,960 | 1,995 | 10,000 | 1,995 |
| 2022-10-14 | 1,945 | 1,977 | 1,945 | 1,976 | 2,800 | 1,976 |
| 2022-10-13 | 1,958 | 1,958 | 1,929 | 1,941 | 12,100 | 1,941 |
| 2022-10-12 | 1,954 | 1,954 | 1,934 | 1,942 | 400 | 1,942 |
| 2022-10-11 | 1,985 | 1,985 | 1,934 | 1,959 | 10,100 | 1,959 |
| 2022-10-07 | 1,984 | 2,028 | 1,965 | 2,020 | 10,400 | 2,020 |
| 2022-10-06 | 1,970 | 1,984 | 1,960 | 1,984 | 7,700 | 1,984 |
| 2022-10-05 | 1,900 | 2,050 | 1,899 | 2,005 | 21,800 | 2,005 |
| 2022-10-04 | 1,898 | 1,909 | 1,891 | 1,904 | 2,300 | 1,904 |
| 2022-10-03 | 1,873 | 1,898 | 1,869 | 1,898 | 2,100 | 1,898 |
| 2022-09-30 | 1,891 | 1,895 | 1,864 | 1,895 | 8,000 | 1,895 |
| 2022-09-29 | 1,891 | 1,918 | 1,890 | 1,901 | 4,700 | 1,901 |
| 2022-09-28 | 1,952 | 1,952 | 1,906 | 1,911 | 5,600 | 1,911 |
| 2022-09-27 | 1,950 | 1,952 | 1,921 | 1,952 | 10,000 | 1,952 |
| 2022-09-26 | 1,950 | 1,950 | 1,915 | 1,915 | 4,900 | 1,915 |
| 2022-09-22 | 1,951 | 1,964 | 1,904 | 1,956 | 5,400 | 1,956 |
| 2022-09-21 | 1,965 | 1,974 | 1,941 | 1,969 | 2,700 | 1,969 |
| 2022-09-20 | 1,962 | 1,985 | 1,956 | 1,979 | 2,700 | 1,979 |
| 2022-09-16 | 1,977 | 1,985 | 1,959 | 1,960 | 3,000 | 1,960 |
| 2022-09-15 | 1,987 | 1,998 | 1,977 | 1,977 | 4,000 | 1,977 |
| 2022-09-14 | 1,980 | 2,008 | 1,980 | 2,004 | 5,400 | 2,004 |
| 2022-09-13 | 2,014 | 2,014 | 1,977 | 1,999 | 4,500 | 1,999 |
| 2022-09-12 | 2,015 | 2,015 | 2,015 | 2,015 | 200 | 2,015 |
| 2022-09-09 | 2,010 | 2,022 | 1,990 | 2,016 | 4,900 | 2,016 |
| 2022-09-08 | 1,982 | 2,010 | 1,959 | 2,010 | 6,800 | 2,010 |
| 2022-09-07 | 2,023 | 2,027 | 1,896 | 1,959 | 53,400 | 1,959 |
| 2022-09-06 | 1,973 | 2,060 | 1,970 | 2,037 | 7,100 | 2,037 |
| 2022-09-05 | 1,983 | 1,985 | 1,978 | 1,978 | 3,300 | 1,978 |
| 2022-09-02 | 1,999 | 2,001 | 1,989 | 1,990 | 4,900 | 1,990 |
| 2022-09-01 | 2,000 | 2,004 | 1,990 | 1,999 | 5,400 | 1,999 |
| 2022-08-31 | 2,000 | 2,010 | 1,997 | 2,010 | 2,700 | 2,010 |
| 2022-08-30 | 2,002 | 2,007 | 1,997 | 2,004 | 4,900 | 2,004 |
| 2022-08-29 | 1,992 | 2,008 | 1,992 | 2,002 | 3,300 | 2,002 |
| 2022-08-26 | 2,021 | 2,041 | 2,013 | 2,017 | 5,300 | 2,017 |
| 2022-08-25 | 2,025 | 2,027 | 2,020 | 2,021 | 2,200 | 2,021 |
| 2022-08-24 | 2,020 | 2,043 | 2,013 | 2,023 | 4,700 | 2,023 |
| 2022-08-23 | 2,013 | 2,030 | 2,001 | 2,020 | 5,500 | 2,020 |
| 2022-08-22 | 2,014 | 2,015 | 1,998 | 2,015 | 2,500 | 2,015 |
| 2022-08-19 | 2,012 | 2,015 | 1,998 | 2,015 | 3,700 | 2,015 |
| 2022-08-18 | 2,005 | 2,010 | 1,998 | 2,010 | 3,000 | 2,010 |
| 2022-08-17 | 2,015 | 2,015 | 2,001 | 2,013 | 2,500 | 2,013 |
| 2022-08-16 | 2,001 | 2,008 | 1,998 | 1,999 | 1,500 | 1,999 |
| 2022-08-15 | 2,005 | 2,010 | 2,000 | 2,001 | 3,500 | 2,001 |
| 2022-08-12 | 2,016 | 2,020 | 2,005 | 2,005 | 3,300 | 2,005 |
| 2022-08-10 | 2,005 | 2,016 | 2,005 | 2,016 | 1,000 | 2,016 |
| 2022-08-09 | 2,020 | 2,020 | 2,005 | 2,005 | 1,600 | 2,005 |
| 2022-08-08 | 2,020 | 2,022 | 2,009 | 2,015 | 1,000 | 2,015 |
| 2022-08-05 | 1,980 | 2,024 | 1,980 | 2,005 | 11,000 | 2,005 |
| 2022-08-04 | 2,015 | 2,015 | 1,993 | 1,993 | 2,700 | 1,993 |
| 2022-08-03 | 2,020 | 2,020 | 2,000 | 2,010 | 13,100 | 2,010 |
| 2022-08-02 | 2,030 | 2,030 | 2,001 | 2,017 | 9,600 | 2,017 |
| 2022-08-01 | 1,994 | 2,025 | 1,994 | 2,010 | 5,600 | 2,010 |
| 2022-07-29 | 2,014 | 2,019 | 1,995 | 2,002 | 9,700 | 2,002 |
| 2022-07-28 | 2,016 | 2,020 | 2,006 | 2,011 | 3,400 | 2,011 |
| 2022-07-27 | 2,020 | 2,020 | 2,003 | 2,006 | 2,800 | 2,006 |
| 2022-07-26 | 1,984 | 2,050 | 1,977 | 2,000 | 11,600 | 2,000 |
| 2022-07-25 | 1,962 | 1,976 | 1,962 | 1,966 | 7,100 | 1,966 |
| 2022-07-22 | 1,932 | 1,950 | 1,932 | 1,950 | 2,800 | 1,950 |
| 2022-07-21 | 1,931 | 1,941 | 1,923 | 1,940 | 2,500 | 1,940 |
| 2022-07-20 | 1,922 | 1,932 | 1,921 | 1,931 | 2,100 | 1,931 |
| 2022-07-19 | 1,911 | 1,923 | 1,905 | 1,915 | 3,200 | 1,915 |
| 2022-07-15 | 1,899 | 1,910 | 1,899 | 1,910 | 2,400 | 1,910 |
| 2022-07-14 | 1,891 | 1,900 | 1,891 | 1,899 | 1,100 | 1,899 |
| 2022-07-13 | 1,901 | 1,901 | 1,887 | 1,896 | 1,700 | 1,896 |
| 2022-07-12 | 1,888 | 1,903 | 1,886 | 1,891 | 2,400 | 1,891 |
| 2022-07-11 | 1,893 | 1,900 | 1,886 | 1,888 | 3,600 | 1,888 |
| 2022-07-08 | 1,895 | 1,912 | 1,876 | 1,890 | 5,500 | 1,890 |
| 2022-07-07 | 1,874 | 1,900 | 1,874 | 1,885 | 2,900 | 1,885 |
| 2022-07-06 | 1,890 | 1,893 | 1,871 | 1,871 | 6,900 | 1,871 |
| 2022-07-05 | 1,873 | 1,880 | 1,867 | 1,877 | 2,700 | 1,877 |
| 2022-07-04 | 1,890 | 1,906 | 1,867 | 1,873 | 11,300 | 1,873 |
| 2022-07-01 | 1,888 | 1,905 | 1,883 | 1,892 | 4,200 | 1,892 |
| 2022-06-30 | 1,883 | 1,905 | 1,880 | 1,891 | 8,100 | 1,891 |
| 2022-06-29 | 1,892 | 1,905 | 1,872 | 1,885 | 3,200 | 1,885 |
| 2022-06-28 | 1,924 | 1,924 | 1,881 | 1,892 | 4,900 | 1,892 |
| 2022-06-27 | 1,870 | 1,977 | 1,870 | 1,924 | 12,200 | 1,924 |
| 2022-06-24 | 1,863 | 1,871 | 1,846 | 1,865 | 4,300 | 1,865 |
| 2022-06-23 | 1,845 | 1,863 | 1,845 | 1,863 | 2,500 | 1,863 |
| 2022-06-22 | 1,856 | 1,865 | 1,838 | 1,843 | 4,600 | 1,843 |
| 2022-06-21 | 1,852 | 1,868 | 1,848 | 1,853 | 5,000 | 1,853 |
| 2022-06-20 | 1,872 | 1,873 | 1,843 | 1,850 | 12,600 | 1,850 |
| 2022-06-17 | 1,900 | 1,900 | 1,858 | 1,871 | 16,400 | 1,871 |
| 2022-06-16 | 1,921 | 1,951 | 1,901 | 1,901 | 7,600 | 1,901 |
| 2022-06-15 | 1,920 | 1,921 | 1,903 | 1,915 | 4,400 | 1,915 |
| 2022-06-14 | 1,918 | 1,934 | 1,915 | 1,919 | 10,400 | 1,919 |
| 2022-06-13 | 1,931 | 1,937 | 1,918 | 1,936 | 5,000 | 1,936 |
| 2022-06-10 | 1,970 | 1,970 | 1,953 | 1,953 | 6,500 | 1,953 |
| 2022-06-09 | 1,968 | 1,985 | 1,956 | 1,970 | 6,200 | 1,970 |
| 2022-06-08 | 1,950 | 1,968 | 1,950 | 1,950 | 4,000 | 1,950 |
| 2022-06-07 | 1,952 | 1,961 | 1,948 | 1,948 | 3,100 | 1,948 |
| 2022-06-06 | 1,929 | 1,952 | 1,915 | 1,952 | 7,300 | 1,952 |
| 2022-06-03 | 1,925 | 1,943 | 1,915 | 1,915 | 1,800 | 1,915 |
| 2022-06-02 | 1,952 | 1,952 | 1,913 | 1,914 | 7,100 | 1,914 |
| 2022-06-01 | 1,921 | 1,946 | 1,921 | 1,935 | 4,200 | 1,935 |
| 2022-05-31 | 1,915 | 1,938 | 1,915 | 1,923 | 9,800 | 1,923 |
| 2022-05-30 | 1,920 | 1,925 | 1,904 | 1,915 | 7,600 | 1,915 |
| 2022-05-27 | 1,898 | 1,911 | 1,887 | 1,894 | 5,100 | 1,894 |
| 2022-05-26 | 1,890 | 1,900 | 1,890 | 1,898 | 3,900 | 1,898 |
| 2022-05-25 | 1,896 | 1,900 | 1,885 | 1,890 | 8,400 | 1,890 |
| 2022-05-24 | 1,906 | 1,914 | 1,900 | 1,906 | 3,400 | 1,906 |
| 2022-05-23 | 1,910 | 1,927 | 1,885 | 1,904 | 17,100 | 1,904 |
| 2022-05-20 | 1,907 | 1,925 | 1,907 | 1,915 | 2,000 | 1,915 |
| 2022-05-19 | 1,913 | 1,926 | 1,885 | 1,907 | 7,900 | 1,907 |
| 2022-05-18 | 1,927 | 1,927 | 1,910 | 1,923 | 1,700 | 1,923 |
| 2022-05-17 | 1,914 | 1,923 | 1,901 | 1,909 | 6,000 | 1,909 |
| 2022-05-16 | 1,914 | 1,937 | 1,912 | 1,916 | 4,800 | 1,916 |
| 2022-05-13 | 1,911 | 1,959 | 1,908 | 1,915 | 16,400 | 1,915 |
| 2022-05-12 | 1,962 | 1,962 | 1,910 | 1,913 | 40,200 | 1,913 |
| 2022-05-11 | 1,986 | 2,056 | 1,957 | 1,982 | 42,100 | 1,982 |
| 2022-05-10 | 2,011 | 2,011 | 1,970 | 1,985 | 27,100 | 1,985 |
| 2022-05-09 | 2,002 | 2,019 | 1,995 | 2,011 | 11,600 | 2,011 |
| 2022-05-06 | 2,003 | 2,022 | 1,999 | 2,012 | 6,600 | 2,012 |
| 2022-05-02 | 2,004 | 2,023 | 2,004 | 2,005 | 7,700 | 2,005 |
| 2022-04-28 | 2,002 | 2,031 | 2,002 | 2,015 | 2,900 | 2,015 |
| 2022-04-27 | 2,003 | 2,017 | 1,994 | 2,008 | 7,500 | 2,008 |
| 2022-04-26 | 2,037 | 2,037 | 2,015 | 2,025 | 2,900 | 2,025 |
| 2022-04-25 | 2,032 | 2,043 | 2,018 | 2,018 | 5,300 | 2,018 |
| 2022-04-22 | 2,067 | 2,081 | 2,034 | 2,076 | 6,100 | 2,076 |
| 2022-04-21 | 2,044 | 2,074 | 2,044 | 2,068 | 5,400 | 2,068 |
| 2022-04-20 | 2,059 | 2,063 | 2,015 | 2,061 | 7,400 | 2,061 |
| 2022-04-19 | 2,038 | 2,061 | 2,038 | 2,058 | 3,200 | 2,058 |
| 2022-04-18 | 2,049 | 2,049 | 2,010 | 2,037 | 9,000 | 2,037 |
| 2022-04-15 | 2,045 | 2,054 | 2,031 | 2,049 | 6,300 | 2,049 |
| 2022-04-14 | 2,027 | 2,055 | 2,021 | 2,051 | 9,600 | 2,051 |
| 2022-04-13 | 2,010 | 2,028 | 2,001 | 2,027 | 4,800 | 2,027 |
| 2022-04-12 | 2,018 | 2,029 | 2,000 | 2,008 | 5,100 | 2,008 |
| 2022-04-11 | 2,016 | 2,028 | 2,000 | 2,018 | 7,200 | 2,018 |
| 2022-04-08 | 2,028 | 2,028 | 2,003 | 2,016 | 6,800 | 2,016 |
| 2022-04-07 | 2,016 | 2,028 | 1,992 | 2,027 | 17,700 | 2,027 |
| 2022-04-06 | 2,062 | 2,062 | 2,012 | 2,034 | 23,500 | 2,034 |
| 2022-04-05 | 2,047 | 2,088 | 2,042 | 2,088 | 18,800 | 2,088 |
| 2022-04-04 | 2,064 | 2,080 | 2,026 | 2,047 | 19,700 | 2,047 |
| 2022-04-01 | 2,007 | 2,074 | 1,982 | 2,052 | 50,400 | 2,052 |
| 2022-03-31 | 2,080 | 2,097 | 1,979 | 2,015 | 47,800 | 2,015 |
| 2022-03-30 | 2,100 | 2,101 | 2,066 | 2,088 | 7,900 | 2,088 |
| 2022-03-29 | 2,102 | 2,109 | 2,072 | 2,106 | 8,600 | 2,106 |
| 2022-03-28 | 2,136 | 2,136 | 2,061 | 2,098 | 27,800 | 2,098 |
| 2022-03-25 | 2,146 | 2,160 | 2,137 | 2,141 | 9,700 | 2,141 |
| 2022-03-24 | 2,149 | 2,169 | 2,139 | 2,142 | 10,800 | 2,142 |
| 2022-03-23 | 2,176 | 2,196 | 2,152 | 2,152 | 12,900 | 2,152 |
| 2022-03-22 | 2,178 | 2,179 | 2,159 | 2,159 | 3,800 | 2,159 |
| 2022-03-18 | 2,156 | 2,176 | 2,154 | 2,155 | 6,200 | 2,155 |
| 2022-03-17 | 2,118 | 2,149 | 2,099 | 2,145 | 5,500 | 2,145 |
| 2022-03-16 | 2,096 | 2,118 | 2,088 | 2,088 | 2,100 | 2,088 |
| 2022-03-15 | 2,086 | 2,120 | 2,086 | 2,087 | 1,500 | 2,087 |
| 2022-03-14 | 2,064 | 2,119 | 2,064 | 2,088 | 5,400 | 2,088 |
| 2022-03-11 | 2,113 | 2,126 | 2,057 | 2,061 | 4,300 | 2,061 |
| 2022-03-10 | 2,100 | 2,127 | 2,100 | 2,113 | 3,400 | 2,113 |
| 2022-03-09 | 2,060 | 2,125 | 2,060 | 2,071 | 5,800 | 2,071 |
| 2022-03-08 | 2,062 | 2,100 | 2,036 | 2,053 | 18,000 | 2,053 |
| 2022-03-07 | 2,126 | 2,126 | 2,067 | 2,097 | 10,300 | 2,097 |
| 2022-03-04 | 2,168 | 2,168 | 2,131 | 2,152 | 6,000 | 2,152 |
| 2022-03-03 | 2,144 | 2,172 | 2,144 | 2,164 | 6,800 | 2,164 |
| 2022-03-02 | 2,154 | 2,154 | 2,113 | 2,140 | 6,100 | 2,140 |
| 2022-03-01 | 2,174 | 2,174 | 2,151 | 2,170 | 3,100 | 2,170 |
| 2022-02-28 | 2,192 | 2,192 | 2,150 | 2,155 | 8,000 | 2,155 |
| 2022-02-25 | 2,103 | 2,178 | 2,103 | 2,167 | 6,800 | 2,167 |
| 2022-02-24 | 2,126 | 2,145 | 2,069 | 2,086 | 19,200 | 2,086 |
| 2022-02-22 | 2,182 | 2,200 | 2,131 | 2,151 | 14,700 | 2,151 |
| 2022-02-21 | 2,196 | 2,215 | 2,177 | 2,204 | 5,000 | 2,204 |
| 2022-02-18 | 2,152 | 2,212 | 2,139 | 2,196 | 16,000 | 2,196 |
| 2022-02-17 | 2,160 | 2,214 | 2,155 | 2,178 | 11,200 | 2,178 |
| 2022-02-16 | 2,207 | 2,207 | 2,158 | 2,162 | 6,000 | 2,162 |
| 2022-02-15 | 2,164 | 2,213 | 2,138 | 2,144 | 7,800 | 2,144 |
| 2022-02-14 | 2,212 | 2,212 | 2,109 | 2,170 | 15,600 | 2,170 |
| 2022-02-10 | 2,218 | 2,241 | 2,218 | 2,237 | 4,500 | 2,237 |
| 2022-02-09 | 2,217 | 2,230 | 2,217 | 2,218 | 3,700 | 2,218 |
| 2022-02-08 | 2,234 | 2,234 | 2,216 | 2,216 | 5,100 | 2,216 |
| 2022-02-07 | 2,220 | 2,242 | 2,216 | 2,221 | 4,000 | 2,221 |
| 2022-02-04 | 2,236 | 2,242 | 2,216 | 2,216 | 14,100 | 2,216 |
| 2022-02-03 | 2,212 | 2,259 | 2,212 | 2,253 | 7,500 | 2,253 |
| 2022-02-02 | 2,268 | 2,268 | 2,210 | 2,223 | 14,200 | 2,223 |
| 2022-02-01 | 2,228 | 2,240 | 2,199 | 2,199 | 11,400 | 2,199 |
| 2022-01-31 | 2,182 | 2,215 | 2,150 | 2,202 | 11,500 | 2,202 |
| 2022-01-28 | 2,216 | 2,322 | 2,107 | 2,182 | 58,400 | 2,182 |
| 2022-01-27 | 2,251 | 2,266 | 2,179 | 2,201 | 13,600 | 2,201 |
| 2022-01-26 | 2,245 | 2,288 | 2,245 | 2,266 | 3,800 | 2,266 |
| 2022-01-25 | 2,322 | 2,322 | 2,230 | 2,295 | 10,400 | 2,295 |
| 2022-01-24 | 2,223 | 2,320 | 2,223 | 2,316 | 12,700 | 2,316 |
| 2022-01-21 | 2,295 | 2,297 | 2,222 | 2,273 | 9,100 | 2,273 |
| 2022-01-20 | 2,313 | 2,339 | 2,276 | 2,314 | 12,100 | 2,314 |
| 2022-01-19 | 2,400 | 2,408 | 2,314 | 2,323 | 20,600 | 2,323 |
| 2022-01-18 | 2,472 | 2,491 | 2,414 | 2,442 | 10,800 | 2,442 |
| 2022-01-17 | 2,568 | 2,568 | 2,472 | 2,472 | 9,500 | 2,472 |
| 2022-01-14 | 2,500 | 2,523 | 2,451 | 2,523 | 6,600 | 2,523 |
| 2022-01-13 | 2,500 | 2,535 | 2,484 | 2,500 | 8,500 | 2,500 |
| 2022-01-12 | 2,477 | 2,505 | 2,462 | 2,500 | 7,900 | 2,500 |
| 2022-01-11 | 2,483 | 2,483 | 2,437 | 2,477 | 5,600 | 2,477 |
| 2022-01-07 | 2,520 | 2,533 | 2,445 | 2,483 | 11,200 | 2,483 |
| 2022-01-06 | 2,552 | 2,555 | 2,505 | 2,520 | 5,000 | 2,520 |
| 2022-01-05 | 2,618 | 2,618 | 2,551 | 2,578 | 6,400 | 2,578 |
| 2022-01-04 | 2,579 | 2,616 | 2,533 | 2,607 | 19,600 | 2,607 |
分割・併合履歴 ： なし
