6834 (株)精工技研 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 | 1,648 | 1,687 | 1,630 | 1,686 | 2,300 | 1,686 |
| 2022-12-29 | 1,640 | 1,658 | 1,635 | 1,645 | 1,100 | 1,645 |
| 2022-12-28 | 1,657 | 1,665 | 1,641 | 1,641 | 8,500 | 1,641 |
| 2022-12-27 | 1,639 | 1,699 | 1,639 | 1,675 | 34,200 | 1,675 |
| 2022-12-26 | 1,699 | 1,700 | 1,653 | 1,654 | 3,000 | 1,654 |
| 2022-12-23 | 1,712 | 1,712 | 1,681 | 1,681 | 2,700 | 1,681 |
| 2022-12-22 | 1,709 | 1,741 | 1,705 | 1,730 | 2,200 | 1,730 |
| 2022-12-21 | 1,708 | 1,725 | 1,695 | 1,709 | 4,800 | 1,709 |
| 2022-12-20 | 1,755 | 1,755 | 1,720 | 1,735 | 5,300 | 1,735 |
| 2022-12-19 | 1,699 | 1,755 | 1,698 | 1,755 | 10,300 | 1,755 |
| 2022-12-16 | 1,665 | 1,695 | 1,663 | 1,690 | 4,200 | 1,690 |
| 2022-12-15 | 1,662 | 1,665 | 1,659 | 1,661 | 3,200 | 1,661 |
| 2022-12-14 | 1,660 | 1,660 | 1,652 | 1,660 | 600 | 1,660 |
| 2022-12-13 | 1,669 | 1,669 | 1,650 | 1,651 | 1,900 | 1,651 |
| 2022-12-12 | 1,653 | 1,674 | 1,653 | 1,657 | 2,900 | 1,657 |
| 2022-12-09 | 1,665 | 1,665 | 1,653 | 1,653 | 3,300 | 1,653 |
| 2022-12-08 | 1,656 | 1,661 | 1,656 | 1,661 | 600 | 1,661 |
| 2022-12-07 | 1,677 | 1,677 | 1,656 | 1,656 | 2,000 | 1,656 |
| 2022-12-06 | 1,660 | 1,688 | 1,660 | 1,673 | 3,900 | 1,673 |
| 2022-12-05 | 1,685 | 1,685 | 1,658 | 1,662 | 2,300 | 1,662 |
| 2022-12-02 | 1,695 | 1,695 | 1,665 | 1,680 | 2,500 | 1,680 |
| 2022-12-01 | 1,682 | 1,695 | 1,671 | 1,680 | 1,900 | 1,680 |
| 2022-11-30 | 1,689 | 1,689 | 1,689 | 1,689 | 300 | 1,689 |
| 2022-11-29 | 1,688 | 1,688 | 1,674 | 1,688 | 5,500 | 1,688 |
| 2022-11-28 | 1,663 | 1,690 | 1,661 | 1,688 | 3,600 | 1,688 |
| 2022-11-25 | 1,650 | 1,657 | 1,646 | 1,657 | 3,000 | 1,657 |
| 2022-11-24 | 1,660 | 1,676 | 1,651 | 1,662 | 4,600 | 1,662 |
| 2022-11-22 | 1,648 | 1,666 | 1,648 | 1,661 | 6,100 | 1,661 |
| 2022-11-21 | 1,640 | 1,659 | 1,618 | 1,659 | 5,400 | 1,659 |
| 2022-11-18 | 1,618 | 1,649 | 1,618 | 1,638 | 8,500 | 1,638 |
| 2022-11-17 | 1,602 | 1,625 | 1,602 | 1,612 | 5,200 | 1,612 |
| 2022-11-16 | 1,605 | 1,612 | 1,592 | 1,596 | 4,400 | 1,596 |
| 2022-11-15 | 1,603 | 1,618 | 1,585 | 1,603 | 6,700 | 1,603 |
| 2022-11-14 | 1,585 | 1,610 | 1,584 | 1,602 | 7,800 | 1,602 |
| 2022-11-11 | 1,585 | 1,625 | 1,585 | 1,619 | 8,100 | 1,619 |
| 2022-11-10 | 1,580 | 1,580 | 1,572 | 1,579 | 3,100 | 1,579 |
| 2022-11-09 | 1,577 | 1,580 | 1,576 | 1,580 | 700 | 1,580 |
| 2022-11-08 | 1,580 | 1,581 | 1,569 | 1,569 | 10,100 | 1,569 |
| 2022-11-07 | 1,582 | 1,594 | 1,577 | 1,580 | 4,700 | 1,580 |
| 2022-11-04 | 1,577 | 1,580 | 1,575 | 1,578 | 1,000 | 1,578 |
| 2022-11-02 | 1,577 | 1,588 | 1,576 | 1,577 | 5,400 | 1,577 |
| 2022-11-01 | 1,580 | 1,588 | 1,572 | 1,577 | 4,300 | 1,577 |
| 2022-10-31 | 1,571 | 1,575 | 1,557 | 1,575 | 2,900 | 1,575 |
| 2022-10-28 | 1,567 | 1,570 | 1,556 | 1,564 | 2,800 | 1,564 |
| 2022-10-27 | 1,572 | 1,574 | 1,561 | 1,563 | 4,300 | 1,563 |
| 2022-10-26 | 1,575 | 1,580 | 1,572 | 1,580 | 5,100 | 1,580 |
| 2022-10-25 | 1,563 | 1,575 | 1,562 | 1,575 | 8,200 | 1,575 |
| 2022-10-24 | 1,581 | 1,591 | 1,565 | 1,565 | 8,000 | 1,565 |
| 2022-10-21 | 1,577 | 1,587 | 1,576 | 1,580 | 2,200 | 1,580 |
| 2022-10-20 | 1,591 | 1,593 | 1,575 | 1,588 | 5,400 | 1,588 |
| 2022-10-19 | 1,605 | 1,611 | 1,589 | 1,591 | 8,200 | 1,591 |
| 2022-10-18 | 1,625 | 1,629 | 1,602 | 1,602 | 4,600 | 1,602 |
| 2022-10-17 | 1,635 | 1,635 | 1,600 | 1,620 | 4,000 | 1,620 |
| 2022-10-14 | 1,637 | 1,638 | 1,610 | 1,635 | 3,500 | 1,635 |
| 2022-10-13 | 1,600 | 1,627 | 1,600 | 1,607 | 2,800 | 1,607 |
| 2022-10-12 | 1,630 | 1,632 | 1,599 | 1,629 | 1,800 | 1,629 |
| 2022-10-11 | 1,636 | 1,636 | 1,593 | 1,628 | 2,900 | 1,628 |
| 2022-10-07 | 1,625 | 1,642 | 1,611 | 1,621 | 1,700 | 1,621 |
| 2022-10-06 | 1,620 | 1,639 | 1,613 | 1,631 | 4,800 | 1,631 |
| 2022-10-05 | 1,638 | 1,643 | 1,623 | 1,643 | 1,800 | 1,643 |
| 2022-10-04 | 1,620 | 1,627 | 1,603 | 1,613 | 4,900 | 1,613 |
| 2022-10-03 | 1,591 | 1,618 | 1,587 | 1,596 | 3,700 | 1,596 |
| 2022-09-30 | 1,596 | 1,615 | 1,586 | 1,591 | 6,800 | 1,591 |
| 2022-09-29 | 1,592 | 1,643 | 1,592 | 1,618 | 6,100 | 1,618 |
| 2022-09-28 | 1,611 | 1,612 | 1,587 | 1,590 | 3,200 | 1,590 |
| 2022-09-27 | 1,621 | 1,645 | 1,606 | 1,611 | 4,200 | 1,611 |
| 2022-09-26 | 1,643 | 1,644 | 1,602 | 1,602 | 4,300 | 1,602 |
| 2022-09-22 | 1,653 | 1,655 | 1,632 | 1,643 | 4,100 | 1,643 |
| 2022-09-21 | 1,679 | 1,680 | 1,650 | 1,655 | 5,000 | 1,655 |
| 2022-09-20 | 1,690 | 1,699 | 1,690 | 1,690 | 1,600 | 1,690 |
| 2022-09-16 | 1,733 | 1,733 | 1,680 | 1,690 | 10,700 | 1,690 |
| 2022-09-15 | 1,764 | 1,764 | 1,738 | 1,738 | 400 | 1,738 |
| 2022-09-14 | 1,730 | 1,764 | 1,727 | 1,764 | 3,700 | 1,764 |
| 2022-09-13 | 1,732 | 1,745 | 1,732 | 1,745 | 3,100 | 1,745 |
| 2022-09-12 | 1,758 | 1,776 | 1,730 | 1,731 | 2,300 | 1,731 |
| 2022-09-09 | 1,750 | 1,750 | 1,732 | 1,750 | 2,100 | 1,750 |
| 2022-09-08 | 1,761 | 1,761 | 1,729 | 1,750 | 1,500 | 1,750 |
| 2022-09-07 | 1,725 | 1,766 | 1,706 | 1,766 | 5,700 | 1,766 |
| 2022-09-06 | 1,741 | 1,746 | 1,723 | 1,725 | 5,600 | 1,725 |
| 2022-09-05 | 1,800 | 1,800 | 1,720 | 1,750 | 10,200 | 1,750 |
| 2022-09-02 | 1,891 | 1,891 | 1,737 | 1,820 | 4,800 | 1,820 |
| 2022-09-01 | 1,915 | 1,915 | 1,904 | 1,904 | 1,300 | 1,904 |
| 2022-08-31 | 1,912 | 1,932 | 1,912 | 1,932 | 700 | 1,932 |
| 2022-08-30 | 1,913 | 1,938 | 1,913 | 1,938 | 500 | 1,938 |
| 2022-08-29 | 1,919 | 1,948 | 1,899 | 1,912 | 2,800 | 1,912 |
| 2022-08-26 | 1,953 | 1,959 | 1,948 | 1,959 | 12,900 | 1,959 |
| 2022-08-25 | 1,919 | 1,953 | 1,919 | 1,953 | 1,100 | 1,953 |
| 2022-08-24 | 1,930 | 1,958 | 1,930 | 1,934 | 1,300 | 1,934 |
| 2022-08-23 | 1,941 | 1,951 | 1,921 | 1,923 | 2,700 | 1,923 |
| 2022-08-22 | 1,968 | 1,968 | 1,945 | 1,945 | 1,500 | 1,945 |
| 2022-08-19 | 1,975 | 1,977 | 1,873 | 1,940 | 4,400 | 1,940 |
| 2022-08-18 | 1,976 | 1,981 | 1,960 | 1,975 | 1,100 | 1,975 |
| 2022-08-17 | 1,980 | 1,981 | 1,975 | 1,978 | 600 | 1,978 |
| 2022-08-16 | 1,974 | 1,981 | 1,958 | 1,969 | 5,600 | 1,969 |
| 2022-08-15 | 1,990 | 1,994 | 1,972 | 1,974 | 6,400 | 1,974 |
| 2022-08-12 | 1,975 | 1,988 | 1,935 | 1,987 | 13,500 | 1,987 |
| 2022-08-10 | 1,904 | 1,948 | 1,904 | 1,929 | 5,200 | 1,929 |
| 2022-08-09 | 1,880 | 1,907 | 1,880 | 1,894 | 5,100 | 1,894 |
| 2022-08-08 | 1,860 | 1,880 | 1,850 | 1,880 | 3,800 | 1,880 |
| 2022-08-05 | 1,856 | 1,875 | 1,856 | 1,869 | 700 | 1,869 |
| 2022-08-04 | 1,865 | 1,887 | 1,855 | 1,860 | 1,400 | 1,860 |
| 2022-08-03 | 1,865 | 1,877 | 1,855 | 1,855 | 2,800 | 1,855 |
| 2022-08-02 | 1,879 | 1,880 | 1,865 | 1,865 | 2,400 | 1,865 |
| 2022-08-01 | 1,865 | 1,879 | 1,865 | 1,879 | 500 | 1,879 |
| 2022-07-29 | 1,870 | 1,870 | 1,865 | 1,865 | 700 | 1,865 |
| 2022-07-28 | 1,885 | 1,885 | 1,865 | 1,870 | 1,400 | 1,870 |
| 2022-07-27 | 1,889 | 1,895 | 1,866 | 1,890 | 1,800 | 1,890 |
| 2022-07-26 | 1,866 | 1,885 | 1,866 | 1,885 | 400 | 1,885 |
| 2022-07-25 | 1,857 | 1,885 | 1,853 | 1,866 | 1,400 | 1,866 |
| 2022-07-22 | 1,869 | 1,869 | 1,850 | 1,869 | 1,600 | 1,869 |
| 2022-07-21 | 1,835 | 1,862 | 1,800 | 1,861 | 2,600 | 1,861 |
| 2022-07-20 | 1,844 | 1,860 | 1,834 | 1,847 | 5,100 | 1,847 |
| 2022-07-19 | 1,809 | 1,844 | 1,804 | 1,844 | 3,400 | 1,844 |
| 2022-07-15 | 1,785 | 1,800 | 1,783 | 1,800 | 3,900 | 1,800 |
| 2022-07-14 | 1,780 | 1,785 | 1,765 | 1,785 | 2,100 | 1,785 |
| 2022-07-13 | 1,761 | 1,784 | 1,760 | 1,784 | 2,000 | 1,784 |
| 2022-07-12 | 1,790 | 1,790 | 1,769 | 1,776 | 5,300 | 1,776 |
| 2022-07-11 | 1,720 | 1,772 | 1,720 | 1,765 | 4,300 | 1,765 |
| 2022-07-08 | 1,782 | 1,782 | 1,770 | 1,770 | 800 | 1,770 |
| 2022-07-07 | 1,782 | 1,782 | 1,755 | 1,755 | 700 | 1,755 |
| 2022-07-06 | 1,770 | 1,788 | 1,770 | 1,782 | 400 | 1,782 |
| 2022-07-05 | 1,790 | 1,790 | 1,770 | 1,776 | 7,900 | 1,776 |
| 2022-07-04 | 1,789 | 1,789 | 1,781 | 1,781 | 4,000 | 1,781 |
| 2022-07-01 | 1,781 | 1,782 | 1,763 | 1,770 | 2,700 | 1,770 |
| 2022-06-30 | 1,782 | 1,782 | 1,769 | 1,769 | 1,700 | 1,769 |
| 2022-06-29 | 1,785 | 1,787 | 1,772 | 1,787 | 2,200 | 1,787 |
| 2022-06-28 | 1,752 | 1,785 | 1,720 | 1,761 | 20,100 | 1,761 |
| 2022-06-27 | 1,727 | 1,734 | 1,712 | 1,712 | 1,200 | 1,712 |
| 2022-06-24 | 1,732 | 1,735 | 1,692 | 1,735 | 1,300 | 1,735 |
| 2022-06-23 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 1,695 |
| 2022-06-22 | 1,715 | 1,715 | 1,663 | 1,694 | 600 | 1,694 |
| 2022-06-21 | 1,650 | 1,716 | 1,650 | 1,715 | 2,000 | 1,715 |
| 2022-06-20 | 1,663 | 1,690 | 1,650 | 1,690 | 1,000 | 1,690 |
| 2022-06-17 | 1,657 | 1,686 | 1,657 | 1,686 | 600 | 1,686 |
| 2022-06-16 | 1,726 | 1,726 | 1,691 | 1,691 | 1,800 | 1,691 |
| 2022-06-15 | 1,713 | 1,714 | 1,690 | 1,693 | 2,400 | 1,693 |
| 2022-06-14 | 1,721 | 1,751 | 1,704 | 1,737 | 1,900 | 1,737 |
| 2022-06-13 | 1,728 | 1,728 | 1,728 | 1,728 | 500 | 1,728 |
| 2022-06-10 | 1,775 | 1,775 | 1,726 | 1,750 | 2,900 | 1,750 |
| 2022-06-09 | 1,722 | 1,770 | 1,722 | 1,763 | 6,400 | 1,763 |
| 2022-06-08 | 1,719 | 1,761 | 1,719 | 1,726 | 3,900 | 1,726 |
| 2022-06-07 | 1,739 | 1,739 | 1,739 | 1,739 | 300 | 1,739 |
| 2022-06-06 | 1,738 | 1,742 | 1,719 | 1,739 | 3,400 | 1,739 |
| 2022-06-03 | 1,742 | 1,745 | 1,710 | 1,738 | 900 | 1,738 |
| 2022-06-02 | 1,693 | 1,724 | 1,684 | 1,724 | 1,700 | 1,724 |
| 2022-06-01 | 1,700 | 1,734 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2022-05-31 | 1,683 | 1,699 | 1,659 | 1,673 | 7,600 | 1,673 |
| 2022-05-30 | 1,683 | 1,683 | 1,656 | 1,683 | 3,000 | 1,683 |
| 2022-05-27 | 1,655 | 1,665 | 1,644 | 1,665 | 1,400 | 1,665 |
| 2022-05-26 | 1,630 | 1,646 | 1,620 | 1,627 | 1,900 | 1,627 |
| 2022-05-25 | 1,640 | 1,668 | 1,630 | 1,630 | 800 | 1,630 |
| 2022-05-24 | 1,681 | 1,681 | 1,640 | 1,640 | 4,600 | 1,640 |
| 2022-05-23 | 1,723 | 1,730 | 1,672 | 1,672 | 4,600 | 1,672 |
| 2022-05-20 | 1,750 | 1,772 | 1,692 | 1,692 | 4,000 | 1,692 |
| 2022-05-19 | 1,766 | 1,766 | 1,759 | 1,759 | 1,500 | 1,759 |
| 2022-05-18 | 1,750 | 1,799 | 1,750 | 1,785 | 2,300 | 1,785 |
| 2022-05-17 | 1,733 | 1,767 | 1,733 | 1,750 | 900 | 1,750 |
| 2022-05-16 | 1,770 | 1,775 | 1,738 | 1,750 | 1,600 | 1,750 |
| 2022-05-13 | 1,763 | 1,763 | 1,739 | 1,739 | 2,400 | 1,739 |
| 2022-05-12 | 1,786 | 1,788 | 1,773 | 1,774 | 1,500 | 1,774 |
| 2022-05-11 | 1,787 | 1,789 | 1,766 | 1,766 | 1,100 | 1,766 |
| 2022-05-10 | 1,741 | 1,782 | 1,741 | 1,782 | 800 | 1,782 |
| 2022-05-09 | 1,825 | 1,825 | 1,671 | 1,752 | 5,100 | 1,752 |
| 2022-05-06 | 1,834 | 1,834 | 1,820 | 1,825 | 600 | 1,825 |
| 2022-05-02 | 1,810 | 1,816 | 1,805 | 1,805 | 2,500 | 1,805 |
| 2022-04-28 | 1,812 | 1,815 | 1,812 | 1,812 | 500 | 1,812 |
| 2022-04-27 | 1,837 | 1,837 | 1,808 | 1,810 | 4,300 | 1,810 |
| 2022-04-26 | 1,830 | 1,838 | 1,810 | 1,838 | 2,300 | 1,838 |
| 2022-04-25 | 1,820 | 1,820 | 1,810 | 1,812 | 1,000 | 1,812 |
| 2022-04-22 | 1,811 | 1,820 | 1,811 | 1,820 | 800 | 1,820 |
| 2022-04-21 | 1,812 | 1,823 | 1,812 | 1,823 | 600 | 1,823 |
| 2022-04-20 | 1,812 | 1,829 | 1,812 | 1,825 | 1,000 | 1,825 |
| 2022-04-19 | 1,823 | 1,833 | 1,810 | 1,812 | 2,300 | 1,812 |
| 2022-04-18 | 1,810 | 1,830 | 1,805 | 1,830 | 6,200 | 1,830 |
| 2022-04-15 | 1,802 | 1,802 | 1,801 | 1,801 | 800 | 1,801 |
| 2022-04-14 | 1,810 | 1,810 | 1,799 | 1,801 | 1,000 | 1,801 |
| 2022-04-13 | 1,800 | 1,810 | 1,793 | 1,810 | 3,500 | 1,810 |
| 2022-04-12 | 1,797 | 1,805 | 1,796 | 1,805 | 2,000 | 1,805 |
| 2022-04-11 | 1,786 | 1,801 | 1,783 | 1,801 | 2,300 | 1,801 |
| 2022-04-08 | 1,805 | 1,828 | 1,800 | 1,801 | 1,700 | 1,801 |
| 2022-04-07 | 1,811 | 1,814 | 1,786 | 1,792 | 5,000 | 1,792 |
| 2022-04-06 | 1,771 | 1,812 | 1,771 | 1,812 | 2,300 | 1,812 |
| 2022-04-05 | 1,786 | 1,800 | 1,782 | 1,790 | 6,100 | 1,790 |
| 2022-04-04 | 1,775 | 1,794 | 1,774 | 1,775 | 2,800 | 1,775 |
| 2022-04-01 | 1,770 | 1,775 | 1,729 | 1,764 | 3,600 | 1,764 |
| 2022-03-31 | 1,770 | 1,781 | 1,770 | 1,772 | 2,200 | 1,772 |
| 2022-03-30 | 1,776 | 1,776 | 1,755 | 1,764 | 2,100 | 1,764 |
| 2022-03-29 | 1,780 | 1,794 | 1,775 | 1,787 | 4,100 | 1,787 |
| 2022-03-28 | 1,781 | 1,784 | 1,750 | 1,784 | 4,600 | 1,784 |
| 2022-03-25 | 1,720 | 1,764 | 1,720 | 1,764 | 4,400 | 1,764 |
| 2022-03-24 | 1,701 | 1,724 | 1,701 | 1,720 | 2,600 | 1,720 |
| 2022-03-23 | 1,697 | 1,721 | 1,692 | 1,720 | 4,800 | 1,720 |
| 2022-03-22 | 1,662 | 1,690 | 1,661 | 1,690 | 2,500 | 1,690 |
| 2022-03-18 | 1,597 | 1,661 | 1,597 | 1,661 | 3,100 | 1,661 |
| 2022-03-17 | 1,578 | 1,604 | 1,578 | 1,591 | 3,500 | 1,591 |
| 2022-03-16 | 1,562 | 1,596 | 1,562 | 1,570 | 400 | 1,570 |
| 2022-03-15 | 1,580 | 1,588 | 1,580 | 1,588 | 300 | 1,588 |
| 2022-03-14 | 1,578 | 1,578 | 1,570 | 1,578 | 500 | 1,578 |
| 2022-03-11 | 1,550 | 1,569 | 1,550 | 1,568 | 1,000 | 1,568 |
| 2022-03-10 | 1,565 | 1,570 | 1,552 | 1,554 | 2,400 | 1,554 |
| 2022-03-09 | 1,523 | 1,561 | 1,523 | 1,551 | 3,500 | 1,551 |
| 2022-03-08 | 1,529 | 1,550 | 1,529 | 1,532 | 900 | 1,532 |
| 2022-03-07 | 1,531 | 1,551 | 1,530 | 1,550 | 6,700 | 1,550 |
| 2022-03-04 | 1,553 | 1,576 | 1,530 | 1,531 | 13,100 | 1,531 |
| 2022-03-03 | 1,576 | 1,588 | 1,552 | 1,553 | 8,600 | 1,553 |
| 2022-03-02 | 1,562 | 1,574 | 1,557 | 1,562 | 8,000 | 1,562 |
| 2022-03-01 | 1,588 | 1,598 | 1,583 | 1,598 | 7,300 | 1,598 |
| 2022-02-28 | 1,596 | 1,596 | 1,574 | 1,588 | 1,600 | 1,588 |
| 2022-02-25 | 1,554 | 1,573 | 1,554 | 1,565 | 2,000 | 1,565 |
| 2022-02-24 | 1,584 | 1,584 | 1,552 | 1,565 | 10,000 | 1,565 |
| 2022-02-22 | 1,601 | 1,613 | 1,589 | 1,596 | 7,000 | 1,596 |
| 2022-02-21 | 1,608 | 1,633 | 1,600 | 1,607 | 2,900 | 1,607 |
| 2022-02-18 | 1,610 | 1,614 | 1,603 | 1,608 | 4,800 | 1,608 |
| 2022-02-17 | 1,621 | 1,631 | 1,617 | 1,617 | 10,500 | 1,617 |
| 2022-02-16 | 1,640 | 1,644 | 1,630 | 1,631 | 5,800 | 1,631 |
| 2022-02-15 | 1,641 | 1,658 | 1,631 | 1,631 | 8,500 | 1,631 |
| 2022-02-14 | 1,685 | 1,685 | 1,650 | 1,671 | 3,800 | 1,671 |
| 2022-02-10 | 1,700 | 1,705 | 1,685 | 1,685 | 1,600 | 1,685 |
| 2022-02-09 | 1,670 | 1,693 | 1,670 | 1,685 | 1,000 | 1,685 |
| 2022-02-08 | 1,658 | 1,682 | 1,658 | 1,682 | 1,300 | 1,682 |
| 2022-02-07 | 1,672 | 1,682 | 1,672 | 1,682 | 1,500 | 1,682 |
| 2022-02-04 | 1,657 | 1,688 | 1,657 | 1,682 | 900 | 1,682 |
| 2022-02-03 | 1,682 | 1,682 | 1,663 | 1,663 | 1,400 | 1,663 |
| 2022-02-02 | 1,682 | 1,690 | 1,677 | 1,683 | 1,600 | 1,683 |
| 2022-02-01 | 1,686 | 1,689 | 1,675 | 1,682 | 1,700 | 1,682 |
| 2022-01-31 | 1,635 | 1,670 | 1,635 | 1,666 | 2,400 | 1,666 |
| 2022-01-28 | 1,649 | 1,670 | 1,646 | 1,655 | 1,300 | 1,655 |
| 2022-01-27 | 1,659 | 1,659 | 1,631 | 1,649 | 4,000 | 1,649 |
| 2022-01-26 | 1,653 | 1,670 | 1,643 | 1,643 | 800 | 1,643 |
| 2022-01-25 | 1,670 | 1,670 | 1,638 | 1,650 | 2,200 | 1,650 |
| 2022-01-24 | 1,658 | 1,681 | 1,658 | 1,681 | 400 | 1,681 |
| 2022-01-21 | 1,643 | 1,686 | 1,643 | 1,649 | 1,500 | 1,649 |
| 2022-01-20 | 1,655 | 1,675 | 1,630 | 1,655 | 8,100 | 1,655 |
| 2022-01-19 | 1,713 | 1,713 | 1,674 | 1,696 | 7,800 | 1,696 |
| 2022-01-18 | 1,733 | 1,772 | 1,700 | 1,716 | 3,600 | 1,716 |
| 2022-01-17 | 1,732 | 1,734 | 1,732 | 1,733 | 1,100 | 1,733 |
| 2022-01-14 | 1,738 | 1,751 | 1,722 | 1,722 | 3,400 | 1,722 |
| 2022-01-13 | 1,838 | 1,838 | 1,765 | 1,765 | 6,300 | 1,765 |
| 2022-01-12 | 1,882 | 1,882 | 1,841 | 1,841 | 5,200 | 1,841 |
| 2022-01-11 | 1,840 | 1,890 | 1,824 | 1,882 | 17,000 | 1,882 |
| 2022-01-07 | 1,733 | 1,838 | 1,704 | 1,800 | 20,500 | 1,800 |
| 2022-01-06 | 1,711 | 1,723 | 1,700 | 1,717 | 3,200 | 1,717 |
| 2022-01-05 | 1,698 | 1,745 | 1,697 | 1,721 | 6,600 | 1,721 |
| 2022-01-04 | 1,685 | 1,754 | 1,685 | 1,714 | 5,800 | 1,714 |
分割・併合履歴 ： なし
