6856 (株)堀場製作所 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 | 5,750 | 5,790 | 5,720 | 5,730 | 72,400 | 5,730 |
| 2022-12-29 | 5,650 | 5,720 | 5,630 | 5,720 | 116,000 | 5,720 |
| 2022-12-28 | 5,800 | 5,820 | 5,730 | 5,820 | 149,900 | 5,820 |
| 2022-12-27 | 5,820 | 5,830 | 5,780 | 5,810 | 83,700 | 5,810 |
| 2022-12-26 | 5,790 | 5,830 | 5,780 | 5,820 | 119,500 | 5,820 |
| 2022-12-23 | 5,760 | 5,820 | 5,740 | 5,800 | 115,100 | 5,800 |
| 2022-12-22 | 5,860 | 5,880 | 5,810 | 5,830 | 132,700 | 5,830 |
| 2022-12-21 | 5,960 | 5,960 | 5,800 | 5,820 | 219,700 | 5,820 |
| 2022-12-20 | 6,140 | 6,190 | 5,940 | 6,000 | 146,500 | 6,000 |
| 2022-12-19 | 6,080 | 6,150 | 6,070 | 6,140 | 85,600 | 6,140 |
| 2022-12-16 | 6,150 | 6,180 | 6,110 | 6,110 | 127,100 | 6,110 |
| 2022-12-15 | 6,200 | 6,270 | 6,170 | 6,220 | 48,800 | 6,220 |
| 2022-12-14 | 6,280 | 6,300 | 6,250 | 6,260 | 63,700 | 6,260 |
| 2022-12-13 | 6,290 | 6,300 | 6,230 | 6,230 | 46,200 | 6,230 |
| 2022-12-12 | 6,180 | 6,260 | 6,180 | 6,240 | 67,200 | 6,240 |
| 2022-12-09 | 6,150 | 6,270 | 6,150 | 6,260 | 120,900 | 6,260 |
| 2022-12-08 | 6,130 | 6,170 | 6,100 | 6,160 | 81,000 | 6,160 |
| 2022-12-07 | 6,170 | 6,210 | 6,130 | 6,160 | 96,600 | 6,160 |
| 2022-12-06 | 6,120 | 6,190 | 6,090 | 6,180 | 106,800 | 6,180 |
| 2022-12-05 | 6,190 | 6,200 | 6,090 | 6,100 | 147,900 | 6,100 |
| 2022-12-02 | 6,290 | 6,290 | 6,150 | 6,210 | 128,800 | 6,210 |
| 2022-12-01 | 6,340 | 6,360 | 6,270 | 6,310 | 139,000 | 6,310 |
| 2022-11-30 | 6,280 | 6,280 | 6,220 | 6,240 | 146,300 | 6,240 |
| 2022-11-29 | 6,390 | 6,390 | 6,250 | 6,320 | 247,500 | 6,320 |
| 2022-11-28 | 6,600 | 6,610 | 6,520 | 6,520 | 122,700 | 6,520 |
| 2022-11-25 | 6,570 | 6,600 | 6,510 | 6,560 | 91,800 | 6,560 |
| 2022-11-24 | 6,510 | 6,560 | 6,490 | 6,560 | 137,400 | 6,560 |
| 2022-11-22 | 6,490 | 6,490 | 6,430 | 6,450 | 102,200 | 6,450 |
| 2022-11-21 | 6,490 | 6,490 | 6,420 | 6,450 | 106,800 | 6,450 |
| 2022-11-18 | 6,480 | 6,500 | 6,420 | 6,440 | 162,700 | 6,440 |
| 2022-11-17 | 6,440 | 6,480 | 6,370 | 6,430 | 170,200 | 6,430 |
| 2022-11-16 | 6,440 | 6,460 | 6,360 | 6,440 | 228,900 | 6,440 |
| 2022-11-15 | 6,340 | 6,470 | 6,260 | 6,430 | 203,200 | 6,430 |
| 2022-11-14 | 6,470 | 6,470 | 6,230 | 6,280 | 440,400 | 6,280 |
| 2022-11-11 | 6,360 | 6,360 | 6,240 | 6,290 | 247,900 | 6,290 |
| 2022-11-10 | 6,200 | 6,230 | 6,070 | 6,110 | 235,300 | 6,110 |
| 2022-11-09 | 6,270 | 6,330 | 6,220 | 6,270 | 141,300 | 6,270 |
| 2022-11-08 | 6,150 | 6,260 | 6,150 | 6,240 | 171,800 | 6,240 |
| 2022-11-07 | 6,100 | 6,130 | 6,080 | 6,110 | 111,900 | 6,110 |
| 2022-11-04 | 6,010 | 6,080 | 5,960 | 6,000 | 151,700 | 6,000 |
| 2022-11-02 | 6,150 | 6,190 | 6,090 | 6,110 | 161,300 | 6,110 |
| 2022-11-01 | 6,060 | 6,130 | 6,060 | 6,130 | 69,400 | 6,130 |
| 2022-10-31 | 6,070 | 6,120 | 6,060 | 6,120 | 120,700 | 6,120 |
| 2022-10-28 | 5,970 | 6,050 | 5,940 | 5,940 | 412,900 | 5,940 |
| 2022-10-27 | 5,970 | 6,050 | 5,950 | 6,030 | 121,600 | 6,030 |
| 2022-10-26 | 6,050 | 6,050 | 5,970 | 5,970 | 106,400 | 5,970 |
| 2022-10-25 | 5,990 | 6,040 | 5,980 | 5,980 | 97,700 | 5,980 |
| 2022-10-24 | 5,950 | 6,010 | 5,920 | 5,950 | 118,000 | 5,950 |
| 2022-10-21 | 5,740 | 5,880 | 5,740 | 5,850 | 129,700 | 5,850 |
| 2022-10-20 | 5,780 | 5,820 | 5,730 | 5,780 | 126,100 | 5,780 |
| 2022-10-19 | 5,790 | 5,850 | 5,790 | 5,820 | 120,600 | 5,820 |
| 2022-10-18 | 5,840 | 5,840 | 5,750 | 5,820 | 117,000 | 5,820 |
| 2022-10-17 | 5,660 | 5,740 | 5,660 | 5,720 | 119,400 | 5,720 |
| 2022-10-14 | 5,790 | 5,800 | 5,740 | 5,750 | 179,000 | 5,750 |
| 2022-10-13 | 5,680 | 5,710 | 5,640 | 5,690 | 106,900 | 5,690 |
| 2022-10-12 | 5,800 | 5,810 | 5,620 | 5,670 | 217,600 | 5,670 |
| 2022-10-11 | 5,940 | 5,980 | 5,790 | 5,830 | 207,800 | 5,830 |
| 2022-10-07 | 5,970 | 6,090 | 5,950 | 6,020 | 187,000 | 6,020 |
| 2022-10-06 | 5,950 | 6,080 | 5,950 | 6,040 | 162,500 | 6,040 |
| 2022-10-05 | 6,010 | 6,040 | 5,950 | 5,980 | 129,800 | 5,980 |
| 2022-10-04 | 5,940 | 5,960 | 5,850 | 5,910 | 199,400 | 5,910 |
| 2022-10-03 | 5,590 | 5,740 | 5,570 | 5,740 | 191,600 | 5,740 |
| 2022-09-30 | 5,750 | 5,770 | 5,610 | 5,610 | 226,800 | 5,610 |
| 2022-09-29 | 5,780 | 5,790 | 5,690 | 5,730 | 221,000 | 5,730 |
| 2022-09-28 | 5,770 | 5,790 | 5,650 | 5,740 | 208,100 | 5,740 |
| 2022-09-27 | 5,810 | 5,830 | 5,730 | 5,750 | 196,800 | 5,750 |
| 2022-09-26 | 5,830 | 5,860 | 5,710 | 5,730 | 322,700 | 5,730 |
| 2022-09-22 | 5,890 | 5,950 | 5,870 | 5,930 | 221,700 | 5,930 |
| 2022-09-21 | 5,960 | 6,020 | 5,940 | 5,990 | 131,600 | 5,990 |
| 2022-09-20 | 6,140 | 6,170 | 6,040 | 6,040 | 246,500 | 6,040 |
| 2022-09-16 | 6,110 | 6,150 | 6,090 | 6,100 | 215,900 | 6,100 |
| 2022-09-15 | 6,240 | 6,240 | 6,180 | 6,220 | 112,800 | 6,220 |
| 2022-09-14 | 6,260 | 6,280 | 6,220 | 6,230 | 132,100 | 6,230 |
| 2022-09-13 | 6,500 | 6,510 | 6,430 | 6,430 | 107,900 | 6,430 |
| 2022-09-12 | 6,440 | 6,480 | 6,400 | 6,400 | 85,200 | 6,400 |
| 2022-09-09 | 6,410 | 6,450 | 6,300 | 6,340 | 181,600 | 6,340 |
| 2022-09-08 | 6,320 | 6,430 | 6,290 | 6,430 | 159,400 | 6,430 |
| 2022-09-07 | 6,200 | 6,200 | 6,100 | 6,180 | 159,700 | 6,180 |
| 2022-09-06 | 6,330 | 6,350 | 6,280 | 6,300 | 107,600 | 6,300 |
| 2022-09-05 | 6,240 | 6,290 | 6,220 | 6,260 | 112,800 | 6,260 |
| 2022-09-02 | 6,230 | 6,270 | 6,170 | 6,230 | 136,900 | 6,230 |
| 2022-09-01 | 6,300 | 6,320 | 6,240 | 6,250 | 109,900 | 6,250 |
| 2022-08-31 | 6,280 | 6,390 | 6,270 | 6,390 | 205,900 | 6,390 |
| 2022-08-30 | 6,290 | 6,320 | 6,230 | 6,300 | 103,900 | 6,300 |
| 2022-08-29 | 6,250 | 6,280 | 6,220 | 6,230 | 165,000 | 6,230 |
| 2022-08-26 | 6,530 | 6,580 | 6,420 | 6,440 | 121,400 | 6,440 |
| 2022-08-25 | 6,460 | 6,510 | 6,410 | 6,490 | 121,600 | 6,490 |
| 2022-08-24 | 6,390 | 6,450 | 6,380 | 6,410 | 90,400 | 6,410 |
| 2022-08-23 | 6,380 | 6,410 | 6,350 | 6,390 | 76,000 | 6,390 |
| 2022-08-22 | 6,350 | 6,460 | 6,330 | 6,450 | 95,200 | 6,450 |
| 2022-08-19 | 6,430 | 6,430 | 6,360 | 6,400 | 76,400 | 6,400 |
| 2022-08-18 | 6,360 | 6,360 | 6,310 | 6,330 | 81,000 | 6,330 |
| 2022-08-17 | 6,380 | 6,410 | 6,330 | 6,410 | 142,800 | 6,410 |
| 2022-08-16 | 6,350 | 6,380 | 6,270 | 6,280 | 132,300 | 6,280 |
| 2022-08-15 | 6,300 | 6,390 | 6,210 | 6,330 | 352,200 | 6,330 |
| 2022-08-12 | 6,590 | 6,650 | 6,530 | 6,650 | 227,900 | 6,650 |
| 2022-08-10 | 6,440 | 6,450 | 6,360 | 6,410 | 183,000 | 6,410 |
| 2022-08-09 | 6,540 | 6,550 | 6,460 | 6,470 | 129,700 | 6,470 |
| 2022-08-08 | 6,510 | 6,560 | 6,500 | 6,540 | 133,000 | 6,540 |
| 2022-08-05 | 6,620 | 6,650 | 6,590 | 6,650 | 124,700 | 6,650 |
| 2022-08-04 | 6,610 | 6,630 | 6,580 | 6,620 | 143,000 | 6,620 |
| 2022-08-03 | 6,530 | 6,540 | 6,460 | 6,510 | 75,400 | 6,510 |
| 2022-08-02 | 6,590 | 6,600 | 6,490 | 6,510 | 85,600 | 6,510 |
| 2022-08-01 | 6,480 | 6,610 | 6,480 | 6,590 | 136,700 | 6,590 |
| 2022-07-29 | 6,530 | 6,550 | 6,480 | 6,530 | 159,800 | 6,530 |
| 2022-07-28 | 6,590 | 6,650 | 6,470 | 6,490 | 496,300 | 6,490 |
| 2022-07-27 | 6,370 | 6,530 | 6,370 | 6,500 | 127,100 | 6,500 |
| 2022-07-26 | 6,410 | 6,470 | 6,370 | 6,460 | 141,600 | 6,460 |
| 2022-07-25 | 6,500 | 6,550 | 6,460 | 6,510 | 249,100 | 6,510 |
| 2022-07-22 | 6,390 | 6,470 | 6,360 | 6,430 | 141,000 | 6,430 |
| 2022-07-21 | 6,300 | 6,400 | 6,270 | 6,370 | 98,400 | 6,370 |
| 2022-07-20 | 6,300 | 6,350 | 6,250 | 6,350 | 120,800 | 6,350 |
| 2022-07-19 | 6,130 | 6,150 | 6,090 | 6,140 | 111,900 | 6,140 |
| 2022-07-15 | 6,140 | 6,150 | 6,070 | 6,100 | 120,300 | 6,100 |
| 2022-07-14 | 5,970 | 6,090 | 5,930 | 6,070 | 118,200 | 6,070 |
| 2022-07-13 | 5,990 | 6,050 | 5,930 | 5,990 | 135,300 | 5,990 |
| 2022-07-12 | 6,070 | 6,070 | 5,860 | 5,890 | 118,400 | 5,890 |
| 2022-07-11 | 6,080 | 6,150 | 6,030 | 6,100 | 155,400 | 6,100 |
| 2022-07-08 | 6,080 | 6,120 | 6,010 | 6,040 | 227,300 | 6,040 |
| 2022-07-07 | 5,970 | 6,050 | 5,920 | 6,020 | 131,200 | 6,020 |
| 2022-07-06 | 5,850 | 5,920 | 5,840 | 5,870 | 127,300 | 5,870 |
| 2022-07-05 | 5,900 | 5,920 | 5,810 | 5,870 | 111,500 | 5,870 |
| 2022-07-04 | 5,840 | 5,910 | 5,820 | 5,860 | 144,900 | 5,860 |
| 2022-07-01 | 5,880 | 5,950 | 5,750 | 5,800 | 339,900 | 5,800 |
| 2022-06-30 | 5,970 | 5,970 | 5,760 | 5,780 | 281,400 | 5,780 |
| 2022-06-29 | 5,990 | 6,030 | 5,930 | 6,020 | 115,400 | 6,020 |
| 2022-06-28 | 6,090 | 6,160 | 6,060 | 6,150 | 144,100 | 6,150 |
| 2022-06-27 | 6,080 | 6,140 | 6,070 | 6,110 | 114,100 | 6,110 |
| 2022-06-24 | 5,860 | 6,070 | 5,860 | 6,050 | 138,600 | 6,050 |
| 2022-06-23 | 5,880 | 5,990 | 5,870 | 5,900 | 129,500 | 5,900 |
| 2022-06-22 | 6,050 | 6,090 | 5,900 | 5,900 | 224,900 | 5,900 |
| 2022-06-21 | 5,940 | 6,110 | 5,930 | 6,060 | 175,700 | 6,060 |
| 2022-06-20 | 6,290 | 6,290 | 5,860 | 5,860 | 276,400 | 5,860 |
| 2022-06-17 | 6,230 | 6,300 | 6,140 | 6,260 | 219,600 | 6,260 |
| 2022-06-16 | 6,520 | 6,540 | 6,370 | 6,390 | 101,500 | 6,390 |
| 2022-06-15 | 6,490 | 6,520 | 6,390 | 6,400 | 171,300 | 6,400 |
| 2022-06-14 | 6,410 | 6,530 | 6,380 | 6,520 | 116,400 | 6,520 |
| 2022-06-13 | 6,540 | 6,600 | 6,500 | 6,500 | 102,600 | 6,500 |
| 2022-06-10 | 6,730 | 6,790 | 6,680 | 6,740 | 149,500 | 6,740 |
| 2022-06-09 | 6,890 | 6,920 | 6,800 | 6,810 | 105,800 | 6,810 |
| 2022-06-08 | 6,840 | 6,930 | 6,810 | 6,850 | 137,500 | 6,850 |
| 2022-06-07 | 6,830 | 6,900 | 6,820 | 6,870 | 124,200 | 6,870 |
| 2022-06-06 | 6,740 | 6,820 | 6,710 | 6,810 | 82,000 | 6,810 |
| 2022-06-03 | 7,000 | 7,030 | 6,810 | 6,840 | 152,200 | 6,840 |
| 2022-06-02 | 6,830 | 6,880 | 6,800 | 6,850 | 125,600 | 6,850 |
| 2022-06-01 | 6,640 | 6,820 | 6,640 | 6,810 | 109,900 | 6,810 |
| 2022-05-31 | 6,660 | 6,710 | 6,650 | 6,680 | 169,100 | 6,680 |
| 2022-05-30 | 6,590 | 6,650 | 6,530 | 6,630 | 173,900 | 6,630 |
| 2022-05-27 | 6,450 | 6,500 | 6,420 | 6,490 | 117,300 | 6,490 |
| 2022-05-26 | 6,250 | 6,370 | 6,230 | 6,320 | 148,700 | 6,320 |
| 2022-05-25 | 6,220 | 6,310 | 6,220 | 6,270 | 166,900 | 6,270 |
| 2022-05-24 | 6,410 | 6,410 | 6,240 | 6,250 | 134,000 | 6,250 |
| 2022-05-23 | 6,610 | 6,620 | 6,410 | 6,470 | 146,200 | 6,470 |
| 2022-05-20 | 6,380 | 6,540 | 6,340 | 6,510 | 221,000 | 6,510 |
| 2022-05-19 | 6,180 | 6,410 | 6,170 | 6,410 | 195,100 | 6,410 |
| 2022-05-18 | 6,390 | 6,450 | 6,360 | 6,390 | 111,300 | 6,390 |
| 2022-05-17 | 6,330 | 6,430 | 6,320 | 6,400 | 157,100 | 6,400 |
| 2022-05-16 | 6,430 | 6,460 | 6,160 | 6,320 | 364,400 | 6,320 |
| 2022-05-13 | 6,120 | 6,400 | 6,110 | 6,330 | 274,700 | 6,330 |
| 2022-05-12 | 6,220 | 6,250 | 6,130 | 6,160 | 142,000 | 6,160 |
| 2022-05-11 | 6,210 | 6,350 | 6,210 | 6,320 | 232,500 | 6,320 |
| 2022-05-10 | 6,150 | 6,270 | 6,080 | 6,240 | 153,800 | 6,240 |
| 2022-05-09 | 6,290 | 6,330 | 6,220 | 6,240 | 98,700 | 6,240 |
| 2022-05-06 | 6,330 | 6,400 | 6,250 | 6,400 | 112,200 | 6,400 |
| 2022-05-02 | 6,400 | 6,480 | 6,290 | 6,370 | 173,000 | 6,370 |
| 2022-04-28 | 6,230 | 6,390 | 6,180 | 6,360 | 191,100 | 6,360 |
| 2022-04-27 | 6,000 | 6,140 | 5,950 | 6,130 | 150,800 | 6,130 |
| 2022-04-26 | 6,150 | 6,200 | 6,080 | 6,140 | 125,900 | 6,140 |
| 2022-04-25 | 6,030 | 6,120 | 5,990 | 6,050 | 113,100 | 6,050 |
| 2022-04-22 | 6,020 | 6,180 | 6,020 | 6,170 | 119,200 | 6,170 |
| 2022-04-21 | 5,990 | 6,170 | 5,980 | 6,160 | 189,200 | 6,160 |
| 2022-04-20 | 5,950 | 5,970 | 5,900 | 5,920 | 119,300 | 5,920 |
| 2022-04-19 | 5,800 | 5,930 | 5,800 | 5,920 | 156,800 | 5,920 |
| 2022-04-18 | 5,700 | 5,760 | 5,660 | 5,750 | 128,100 | 5,750 |
| 2022-04-15 | 5,780 | 5,830 | 5,720 | 5,780 | 141,600 | 5,780 |
| 2022-04-14 | 5,870 | 5,980 | 5,840 | 5,980 | 98,600 | 5,980 |
| 2022-04-13 | 5,780 | 5,950 | 5,780 | 5,900 | 159,000 | 5,900 |
| 2022-04-12 | 5,900 | 5,950 | 5,750 | 5,780 | 242,600 | 5,780 |
| 2022-04-11 | 6,010 | 6,070 | 5,940 | 5,980 | 168,200 | 5,980 |
| 2022-04-08 | 6,100 | 6,170 | 6,010 | 6,100 | 246,200 | 6,100 |
| 2022-04-07 | 6,060 | 6,130 | 6,030 | 6,060 | 166,000 | 6,060 |
| 2022-04-06 | 6,350 | 6,390 | 6,240 | 6,240 | 147,300 | 6,240 |
| 2022-04-05 | 6,520 | 6,570 | 6,480 | 6,480 | 132,100 | 6,480 |
| 2022-04-04 | 6,450 | 6,550 | 6,430 | 6,500 | 120,600 | 6,500 |
| 2022-04-01 | 6,520 | 6,560 | 6,410 | 6,550 | 165,200 | 6,550 |
| 2022-03-31 | 6,620 | 6,750 | 6,610 | 6,700 | 152,100 | 6,700 |
| 2022-03-30 | 6,660 | 6,760 | 6,600 | 6,720 | 153,000 | 6,720 |
| 2022-03-29 | 6,660 | 6,850 | 6,610 | 6,760 | 179,700 | 6,760 |
| 2022-03-28 | 6,670 | 6,720 | 6,630 | 6,670 | 70,200 | 6,670 |
| 2022-03-25 | 6,780 | 6,860 | 6,730 | 6,760 | 131,100 | 6,760 |
| 2022-03-24 | 6,660 | 6,780 | 6,640 | 6,760 | 113,200 | 6,760 |
| 2022-03-23 | 6,700 | 6,770 | 6,660 | 6,740 | 140,900 | 6,740 |
| 2022-03-22 | 6,460 | 6,590 | 6,460 | 6,550 | 166,800 | 6,550 |
| 2022-03-18 | 6,480 | 6,480 | 6,370 | 6,400 | 277,300 | 6,400 |
| 2022-03-17 | 6,340 | 6,460 | 6,320 | 6,430 | 152,300 | 6,430 |
| 2022-03-16 | 6,150 | 6,250 | 6,130 | 6,190 | 177,500 | 6,190 |
| 2022-03-15 | 6,160 | 6,290 | 6,160 | 6,230 | 101,400 | 6,230 |
| 2022-03-14 | 6,200 | 6,310 | 6,170 | 6,240 | 202,600 | 6,240 |
| 2022-03-11 | 6,230 | 6,300 | 6,110 | 6,150 | 145,700 | 6,150 |
| 2022-03-10 | 6,300 | 6,370 | 6,220 | 6,370 | 140,100 | 6,370 |
| 2022-03-09 | 5,940 | 6,110 | 5,860 | 6,000 | 202,800 | 6,000 |
| 2022-03-08 | 6,000 | 6,080 | 5,910 | 5,970 | 302,300 | 5,970 |
| 2022-03-07 | 6,350 | 6,370 | 6,130 | 6,200 | 289,100 | 6,200 |
| 2022-03-04 | 6,810 | 6,860 | 6,550 | 6,550 | 164,800 | 6,550 |
| 2022-03-03 | 6,700 | 6,700 | 6,570 | 6,610 | 77,100 | 6,610 |
| 2022-03-02 | 6,580 | 6,700 | 6,540 | 6,540 | 159,200 | 6,540 |
| 2022-03-01 | 6,690 | 6,720 | 6,580 | 6,600 | 89,600 | 6,600 |
| 2022-02-28 | 6,640 | 6,700 | 6,530 | 6,590 | 143,700 | 6,590 |
| 2022-02-25 | 6,540 | 6,740 | 6,530 | 6,720 | 187,700 | 6,720 |
| 2022-02-24 | 6,500 | 6,550 | 6,440 | 6,500 | 201,200 | 6,500 |
| 2022-02-22 | 6,560 | 6,720 | 6,510 | 6,600 | 225,200 | 6,600 |
| 2022-02-21 | 6,520 | 6,620 | 6,500 | 6,560 | 141,700 | 6,560 |
| 2022-02-18 | 6,720 | 6,730 | 6,580 | 6,680 | 179,800 | 6,680 |
| 2022-02-17 | 6,850 | 6,910 | 6,770 | 6,820 | 229,000 | 6,820 |
| 2022-02-16 | 6,690 | 6,850 | 6,650 | 6,810 | 350,300 | 6,810 |
| 2022-02-15 | 6,430 | 6,660 | 6,330 | 6,590 | 582,400 | 6,590 |
| 2022-02-14 | 5,980 | 6,030 | 5,890 | 5,960 | 250,600 | 5,960 |
| 2022-02-10 | 6,140 | 6,180 | 6,090 | 6,130 | 138,600 | 6,130 |
| 2022-02-09 | 6,030 | 6,120 | 6,010 | 6,090 | 166,200 | 6,090 |
| 2022-02-08 | 6,060 | 6,130 | 6,030 | 6,030 | 122,800 | 6,030 |
| 2022-02-07 | 6,050 | 6,080 | 5,960 | 6,050 | 163,100 | 6,050 |
| 2022-02-04 | 6,030 | 6,140 | 6,010 | 6,080 | 243,200 | 6,080 |
| 2022-02-03 | 6,150 | 6,220 | 6,040 | 6,040 | 158,100 | 6,040 |
| 2022-02-02 | 6,170 | 6,260 | 6,170 | 6,240 | 131,000 | 6,240 |
| 2022-02-01 | 6,270 | 6,310 | 6,100 | 6,120 | 81,900 | 6,120 |
| 2022-01-31 | 6,080 | 6,180 | 6,040 | 6,140 | 73,900 | 6,140 |
| 2022-01-28 | 5,980 | 6,090 | 5,880 | 6,080 | 128,900 | 6,080 |
| 2022-01-27 | 6,190 | 6,220 | 5,860 | 5,890 | 130,800 | 5,890 |
| 2022-01-26 | 6,040 | 6,190 | 6,040 | 6,110 | 90,400 | 6,110 |
| 2022-01-25 | 6,050 | 6,110 | 5,990 | 6,070 | 155,300 | 6,070 |
| 2022-01-24 | 6,030 | 6,080 | 5,920 | 6,060 | 120,200 | 6,060 |
| 2022-01-21 | 6,030 | 6,100 | 6,000 | 6,090 | 97,700 | 6,090 |
| 2022-01-20 | 6,040 | 6,210 | 6,030 | 6,150 | 310,900 | 6,150 |
| 2022-01-19 | 6,150 | 6,180 | 6,030 | 6,030 | 216,700 | 6,030 |
| 2022-01-18 | 6,340 | 6,390 | 6,260 | 6,260 | 146,100 | 6,260 |
| 2022-01-17 | 6,340 | 6,400 | 6,310 | 6,380 | 111,400 | 6,380 |
| 2022-01-14 | 6,410 | 6,450 | 6,250 | 6,350 | 163,300 | 6,350 |
| 2022-01-13 | 6,580 | 6,640 | 6,480 | 6,510 | 184,000 | 6,510 |
| 2022-01-12 | 6,570 | 6,630 | 6,530 | 6,590 | 270,200 | 6,590 |
| 2022-01-11 | 6,540 | 6,550 | 6,450 | 6,530 | 94,200 | 6,530 |
| 2022-01-07 | 6,620 | 6,660 | 6,520 | 6,570 | 85,900 | 6,570 |
| 2022-01-06 | 6,690 | 6,720 | 6,600 | 6,600 | 89,400 | 6,600 |
| 2022-01-05 | 6,800 | 6,850 | 6,720 | 6,790 | 95,900 | 6,790 |
| 2022-01-04 | 6,770 | 6,870 | 6,770 | 6,820 | 104,800 | 6,820 |
分割・併合履歴 ： なし
