6890 (株)フェローテックホールディングス 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 | 2,769 | 2,825 | 2,704 | 2,787 | 4,812,200 | 2,787 |
| 2022-12-29 | 2,654 | 2,672 | 2,614 | 2,670 | 1,523,500 | 2,670 |
| 2022-12-28 | 2,700 | 2,738 | 2,675 | 2,683 | 1,327,600 | 2,683 |
| 2022-12-27 | 2,768 | 2,787 | 2,729 | 2,746 | 1,248,300 | 2,746 |
| 2022-12-26 | 2,688 | 2,740 | 2,675 | 2,723 | 1,191,100 | 2,723 |
| 2022-12-23 | 2,761 | 2,772 | 2,686 | 2,705 | 2,769,900 | 2,705 |
| 2022-12-22 | 2,983 | 2,992 | 2,823 | 2,837 | 2,397,100 | 2,837 |
| 2022-12-21 | 3,005 | 3,050 | 2,943 | 2,943 | 1,994,200 | 2,943 |
| 2022-12-20 | 3,100 | 3,160 | 2,935 | 2,951 | 2,482,300 | 2,951 |
| 2022-12-19 | 3,115 | 3,165 | 3,100 | 3,140 | 937,800 | 3,140 |
| 2022-12-16 | 3,260 | 3,290 | 3,165 | 3,175 | 2,478,300 | 3,175 |
| 2022-12-15 | 3,340 | 3,380 | 3,295 | 3,380 | 1,746,900 | 3,380 |
| 2022-12-14 | 3,290 | 3,395 | 3,285 | 3,370 | 2,325,700 | 3,370 |
| 2022-12-13 | 3,255 | 3,270 | 3,190 | 3,250 | 963,400 | 3,250 |
| 2022-12-12 | 3,175 | 3,240 | 3,165 | 3,225 | 833,600 | 3,225 |
| 2022-12-09 | 3,175 | 3,245 | 3,165 | 3,230 | 1,314,500 | 3,230 |
| 2022-12-08 | 3,145 | 3,150 | 3,080 | 3,130 | 995,300 | 3,130 |
| 2022-12-07 | 3,220 | 3,255 | 3,155 | 3,160 | 1,386,500 | 3,160 |
| 2022-12-06 | 3,250 | 3,315 | 3,220 | 3,270 | 1,171,800 | 3,270 |
| 2022-12-05 | 3,220 | 3,335 | 3,215 | 3,290 | 1,954,700 | 3,290 |
| 2022-12-02 | 3,205 | 3,265 | 3,190 | 3,250 | 1,223,300 | 3,250 |
| 2022-12-01 | 3,265 | 3,300 | 3,215 | 3,270 | 2,928,800 | 3,270 |
| 2022-11-30 | 3,170 | 3,220 | 3,115 | 3,135 | 1,700,500 | 3,135 |
| 2022-11-29 | 3,185 | 3,245 | 3,140 | 3,235 | 2,834,100 | 3,235 |
| 2022-11-28 | 3,360 | 3,360 | 3,240 | 3,300 | 1,953,700 | 3,300 |
| 2022-11-25 | 3,385 | 3,395 | 3,300 | 3,375 | 1,490,200 | 3,375 |
| 2022-11-24 | 3,410 | 3,420 | 3,340 | 3,385 | 2,649,700 | 3,385 |
| 2022-11-22 | 3,175 | 3,355 | 3,155 | 3,330 | 2,997,700 | 3,330 |
| 2022-11-21 | 3,190 | 3,230 | 3,100 | 3,225 | 2,724,100 | 3,225 |
| 2022-11-18 | 3,365 | 3,395 | 3,175 | 3,190 | 4,592,500 | 3,190 |
| 2022-11-17 | 3,330 | 3,480 | 3,250 | 3,330 | 6,787,200 | 3,330 |
| 2022-11-16 | 3,210 | 3,400 | 3,160 | 3,365 | 8,350,500 | 3,365 |
| 2022-11-15 | 2,919 | 3,195 | 2,895 | 3,150 | 9,529,100 | 3,150 |
| 2022-11-14 | 2,903 | 2,930 | 2,783 | 2,807 | 4,238,900 | 2,807 |
| 2022-11-11 | 2,800 | 2,890 | 2,742 | 2,887 | 4,454,500 | 2,887 |
| 2022-11-10 | 2,574 | 2,697 | 2,539 | 2,697 | 2,988,900 | 2,697 |
| 2022-11-09 | 2,584 | 2,622 | 2,573 | 2,607 | 1,640,300 | 2,607 |
| 2022-11-08 | 2,520 | 2,580 | 2,489 | 2,555 | 1,609,100 | 2,555 |
| 2022-11-07 | 2,501 | 2,531 | 2,482 | 2,509 | 1,048,700 | 2,509 |
| 2022-11-04 | 2,420 | 2,485 | 2,416 | 2,478 | 1,135,500 | 2,478 |
| 2022-11-02 | 2,480 | 2,507 | 2,442 | 2,457 | 1,283,700 | 2,457 |
| 2022-11-01 | 2,519 | 2,522 | 2,458 | 2,484 | 1,178,900 | 2,484 |
| 2022-10-31 | 2,512 | 2,533 | 2,485 | 2,522 | 1,438,300 | 2,522 |
| 2022-10-28 | 2,455 | 2,500 | 2,427 | 2,452 | 1,533,900 | 2,452 |
| 2022-10-27 | 2,491 | 2,533 | 2,473 | 2,491 | 1,523,500 | 2,491 |
| 2022-10-26 | 2,556 | 2,557 | 2,475 | 2,486 | 2,226,500 | 2,486 |
| 2022-10-25 | 2,484 | 2,562 | 2,459 | 2,542 | 3,098,600 | 2,542 |
| 2022-10-24 | 2,435 | 2,540 | 2,433 | 2,452 | 3,752,700 | 2,452 |
| 2022-10-21 | 2,316 | 2,399 | 2,301 | 2,385 | 2,177,000 | 2,385 |
| 2022-10-20 | 2,320 | 2,357 | 2,296 | 2,314 | 1,706,400 | 2,314 |
| 2022-10-19 | 2,349 | 2,371 | 2,326 | 2,330 | 1,964,300 | 2,330 |
| 2022-10-18 | 2,329 | 2,371 | 2,287 | 2,371 | 2,504,800 | 2,371 |
| 2022-10-17 | 2,273 | 2,313 | 2,271 | 2,303 | 1,443,500 | 2,303 |
| 2022-10-14 | 2,350 | 2,365 | 2,265 | 2,323 | 2,656,200 | 2,323 |
| 2022-10-13 | 2,274 | 2,302 | 2,254 | 2,256 | 2,050,100 | 2,256 |
| 2022-10-12 | 2,350 | 2,372 | 2,253 | 2,274 | 3,196,900 | 2,274 |
| 2022-10-11 | 2,435 | 2,442 | 2,350 | 2,380 | 2,888,100 | 2,380 |
| 2022-10-07 | 2,462 | 2,564 | 2,441 | 2,509 | 2,619,700 | 2,509 |
| 2022-10-06 | 2,480 | 2,534 | 2,470 | 2,512 | 2,046,700 | 2,512 |
| 2022-10-05 | 2,520 | 2,527 | 2,441 | 2,447 | 2,067,000 | 2,447 |
| 2022-10-04 | 2,533 | 2,533 | 2,450 | 2,487 | 2,499,900 | 2,487 |
| 2022-10-03 | 2,347 | 2,464 | 2,340 | 2,433 | 2,969,200 | 2,433 |
| 2022-09-30 | 2,418 | 2,435 | 2,343 | 2,365 | 3,437,900 | 2,365 |
| 2022-09-29 | 2,577 | 2,577 | 2,430 | 2,451 | 2,871,700 | 2,451 |
| 2022-09-28 | 2,623 | 2,654 | 2,496 | 2,517 | 3,224,900 | 2,517 |
| 2022-09-27 | 2,660 | 2,682 | 2,614 | 2,638 | 1,850,500 | 2,638 |
| 2022-09-26 | 2,740 | 2,755 | 2,597 | 2,624 | 3,809,100 | 2,624 |
| 2022-09-22 | 2,734 | 2,827 | 2,700 | 2,815 | 3,540,300 | 2,815 |
| 2022-09-21 | 2,799 | 2,822 | 2,681 | 2,716 | 4,395,500 | 2,716 |
| 2022-09-20 | 2,796 | 2,940 | 2,773 | 2,808 | 7,239,800 | 2,808 |
| 2022-09-16 | 3,020 | 3,055 | 2,750 | 2,778 | 8,797,600 | 2,778 |
| 2022-09-15 | 3,160 | 3,165 | 3,075 | 3,090 | 1,665,200 | 3,090 |
| 2022-09-14 | 3,055 | 3,205 | 3,050 | 3,160 | 1,961,300 | 3,160 |
| 2022-09-13 | 3,205 | 3,230 | 3,155 | 3,170 | 1,270,200 | 3,170 |
| 2022-09-12 | 3,295 | 3,310 | 3,185 | 3,200 | 2,029,600 | 3,200 |
| 2022-09-09 | 3,090 | 3,240 | 3,065 | 3,235 | 3,519,900 | 3,235 |
| 2022-09-08 | 3,135 | 3,135 | 3,060 | 3,090 | 2,175,800 | 3,090 |
| 2022-09-07 | 3,070 | 3,110 | 3,000 | 3,100 | 1,820,600 | 3,100 |
| 2022-09-06 | 3,080 | 3,135 | 3,055 | 3,100 | 1,093,400 | 3,100 |
| 2022-09-05 | 3,030 | 3,105 | 3,000 | 3,085 | 1,431,600 | 3,085 |
| 2022-09-02 | 3,150 | 3,155 | 2,999 | 3,040 | 2,617,500 | 3,040 |
| 2022-09-01 | 3,180 | 3,220 | 3,090 | 3,110 | 2,468,800 | 3,110 |
| 2022-08-31 | 3,195 | 3,275 | 3,140 | 3,225 | 3,569,000 | 3,225 |
| 2022-08-30 | 3,065 | 3,185 | 2,999 | 3,185 | 2,757,100 | 3,185 |
| 2022-08-29 | 2,950 | 3,090 | 2,935 | 3,040 | 2,239,500 | 3,040 |
| 2022-08-26 | 3,100 | 3,165 | 3,080 | 3,090 | 2,500,600 | 3,090 |
| 2022-08-25 | 2,994 | 3,040 | 2,980 | 3,035 | 1,791,500 | 3,035 |
| 2022-08-24 | 3,050 | 3,060 | 2,985 | 2,995 | 2,172,700 | 2,995 |
| 2022-08-23 | 2,901 | 3,035 | 2,889 | 2,984 | 3,601,200 | 2,984 |
| 2022-08-22 | 2,980 | 3,000 | 2,924 | 2,960 | 3,490,100 | 2,960 |
| 2022-08-19 | 2,985 | 3,170 | 2,982 | 3,050 | 6,453,100 | 3,050 |
| 2022-08-18 | 2,862 | 2,970 | 2,823 | 2,938 | 3,189,000 | 2,938 |
| 2022-08-17 | 2,828 | 2,920 | 2,756 | 2,898 | 3,906,500 | 2,898 |
| 2022-08-16 | 2,837 | 2,935 | 2,831 | 2,845 | 5,152,900 | 2,845 |
| 2022-08-15 | 2,793 | 2,895 | 2,749 | 2,858 | 7,738,900 | 2,858 |
| 2022-08-12 | 2,501 | 2,600 | 2,478 | 2,593 | 2,234,200 | 2,593 |
| 2022-08-10 | 2,482 | 2,487 | 2,423 | 2,451 | 1,356,900 | 2,451 |
| 2022-08-09 | 2,527 | 2,540 | 2,472 | 2,532 | 1,120,800 | 2,532 |
| 2022-08-08 | 2,535 | 2,579 | 2,523 | 2,560 | 1,065,600 | 2,560 |
| 2022-08-05 | 2,511 | 2,542 | 2,496 | 2,535 | 715,300 | 2,535 |
| 2022-08-04 | 2,520 | 2,557 | 2,505 | 2,522 | 981,600 | 2,522 |
| 2022-08-03 | 2,487 | 2,496 | 2,447 | 2,484 | 736,100 | 2,484 |
| 2022-08-02 | 2,520 | 2,530 | 2,447 | 2,453 | 1,120,900 | 2,453 |
| 2022-08-01 | 2,480 | 2,545 | 2,474 | 2,525 | 1,499,500 | 2,525 |
| 2022-07-29 | 2,554 | 2,560 | 2,458 | 2,466 | 1,472,600 | 2,466 |
| 2022-07-28 | 2,645 | 2,648 | 2,521 | 2,531 | 1,728,900 | 2,531 |
| 2022-07-27 | 2,500 | 2,590 | 2,500 | 2,575 | 1,219,400 | 2,575 |
| 2022-07-26 | 2,510 | 2,539 | 2,488 | 2,524 | 759,200 | 2,524 |
| 2022-07-25 | 2,548 | 2,566 | 2,522 | 2,522 | 1,029,200 | 2,522 |
| 2022-07-22 | 2,548 | 2,605 | 2,533 | 2,598 | 1,447,800 | 2,598 |
| 2022-07-21 | 2,520 | 2,566 | 2,494 | 2,564 | 1,816,400 | 2,564 |
| 2022-07-20 | 2,500 | 2,540 | 2,474 | 2,487 | 1,557,800 | 2,487 |
| 2022-07-19 | 2,391 | 2,448 | 2,367 | 2,431 | 1,214,100 | 2,431 |
| 2022-07-15 | 2,438 | 2,458 | 2,355 | 2,387 | 1,950,500 | 2,387 |
| 2022-07-14 | 2,277 | 2,402 | 2,263 | 2,395 | 2,060,500 | 2,395 |
| 2022-07-13 | 2,273 | 2,305 | 2,251 | 2,282 | 1,825,700 | 2,282 |
| 2022-07-12 | 2,400 | 2,407 | 2,257 | 2,270 | 3,793,800 | 2,270 |
| 2022-07-11 | 2,538 | 2,548 | 2,443 | 2,444 | 1,777,500 | 2,444 |
| 2022-07-08 | 2,518 | 2,560 | 2,461 | 2,504 | 2,487,000 | 2,504 |
| 2022-07-07 | 2,413 | 2,452 | 2,340 | 2,438 | 2,501,600 | 2,438 |
| 2022-07-06 | 2,441 | 2,477 | 2,400 | 2,405 | 1,874,600 | 2,405 |
| 2022-07-05 | 2,486 | 2,543 | 2,444 | 2,474 | 1,788,200 | 2,474 |
| 2022-07-04 | 2,461 | 2,528 | 2,418 | 2,453 | 2,437,400 | 2,453 |
| 2022-07-01 | 2,593 | 2,635 | 2,455 | 2,491 | 3,511,600 | 2,491 |
| 2022-06-30 | 2,702 | 2,723 | 2,558 | 2,570 | 4,297,300 | 2,570 |
| 2022-06-29 | 2,743 | 2,756 | 2,657 | 2,718 | 3,649,200 | 2,718 |
| 2022-06-28 | 2,808 | 2,853 | 2,776 | 2,828 | 2,361,900 | 2,828 |
| 2022-06-27 | 2,720 | 2,831 | 2,695 | 2,812 | 2,563,200 | 2,812 |
| 2022-06-24 | 2,598 | 2,704 | 2,588 | 2,661 | 1,830,000 | 2,661 |
| 2022-06-23 | 2,591 | 2,655 | 2,560 | 2,583 | 1,788,800 | 2,583 |
| 2022-06-22 | 2,680 | 2,680 | 2,568 | 2,589 | 1,829,100 | 2,589 |
| 2022-06-21 | 2,500 | 2,641 | 2,488 | 2,632 | 1,672,500 | 2,632 |
| 2022-06-20 | 2,492 | 2,494 | 2,391 | 2,470 | 1,746,700 | 2,470 |
| 2022-06-17 | 2,558 | 2,584 | 2,436 | 2,454 | 2,539,000 | 2,454 |
| 2022-06-16 | 2,760 | 2,760 | 2,662 | 2,666 | 1,184,200 | 2,666 |
| 2022-06-15 | 2,690 | 2,722 | 2,621 | 2,640 | 1,121,700 | 2,640 |
| 2022-06-14 | 2,582 | 2,685 | 2,569 | 2,685 | 1,328,800 | 2,685 |
| 2022-06-13 | 2,686 | 2,705 | 2,643 | 2,645 | 1,088,900 | 2,645 |
| 2022-06-10 | 2,824 | 2,831 | 2,785 | 2,786 | 880,700 | 2,786 |
| 2022-06-09 | 2,919 | 2,924 | 2,858 | 2,861 | 975,000 | 2,861 |
| 2022-06-08 | 2,900 | 2,974 | 2,891 | 2,945 | 1,136,400 | 2,945 |
| 2022-06-07 | 2,936 | 2,936 | 2,847 | 2,855 | 1,194,200 | 2,855 |
| 2022-06-06 | 2,852 | 2,949 | 2,846 | 2,941 | 997,500 | 2,941 |
| 2022-06-03 | 3,010 | 3,010 | 2,923 | 2,930 | 2,171,600 | 2,930 |
| 2022-06-02 | 2,929 | 2,966 | 2,910 | 2,930 | 1,001,400 | 2,930 |
| 2022-06-01 | 3,035 | 3,035 | 2,933 | 2,970 | 2,014,200 | 2,970 |
| 2022-05-31 | 3,050 | 3,100 | 2,974 | 3,035 | 3,934,600 | 3,035 |
| 2022-05-30 | 2,919 | 2,977 | 2,836 | 2,969 | 2,356,200 | 2,969 |
| 2022-05-27 | 2,724 | 2,832 | 2,720 | 2,830 | 2,528,400 | 2,830 |
| 2022-05-26 | 2,597 | 2,678 | 2,592 | 2,610 | 1,098,000 | 2,610 |
| 2022-05-25 | 2,660 | 2,693 | 2,603 | 2,619 | 1,471,500 | 2,619 |
| 2022-05-24 | 2,750 | 2,810 | 2,684 | 2,687 | 1,334,300 | 2,687 |
| 2022-05-23 | 2,884 | 2,886 | 2,760 | 2,778 | 1,611,600 | 2,778 |
| 2022-05-20 | 2,855 | 2,880 | 2,785 | 2,846 | 1,938,000 | 2,846 |
| 2022-05-19 | 2,839 | 2,913 | 2,809 | 2,850 | 2,714,600 | 2,850 |
| 2022-05-18 | 3,100 | 3,110 | 2,902 | 2,989 | 5,658,800 | 2,989 |
| 2022-05-17 | 2,697 | 2,947 | 2,681 | 2,947 | 7,364,200 | 2,947 |
| 2022-05-16 | 2,450 | 2,466 | 2,394 | 2,447 | 1,679,800 | 2,447 |
| 2022-05-13 | 2,308 | 2,409 | 2,308 | 2,389 | 799,700 | 2,389 |
| 2022-05-12 | 2,315 | 2,337 | 2,254 | 2,294 | 823,900 | 2,294 |
| 2022-05-11 | 2,343 | 2,399 | 2,321 | 2,387 | 660,500 | 2,387 |
| 2022-05-10 | 2,333 | 2,367 | 2,240 | 2,347 | 1,042,000 | 2,347 |
| 2022-05-09 | 2,380 | 2,400 | 2,344 | 2,344 | 522,300 | 2,344 |
| 2022-05-06 | 2,382 | 2,416 | 2,362 | 2,413 | 556,100 | 2,413 |
| 2022-05-02 | 2,350 | 2,428 | 2,343 | 2,389 | 808,300 | 2,389 |
| 2022-04-28 | 2,333 | 2,401 | 2,317 | 2,396 | 633,300 | 2,396 |
| 2022-04-27 | 2,346 | 2,354 | 2,276 | 2,336 | 1,089,700 | 2,336 |
| 2022-04-26 | 2,420 | 2,429 | 2,365 | 2,403 | 647,700 | 2,403 |
| 2022-04-25 | 2,381 | 2,428 | 2,377 | 2,391 | 617,500 | 2,391 |
| 2022-04-22 | 2,498 | 2,525 | 2,451 | 2,463 | 873,400 | 2,463 |
| 2022-04-21 | 2,502 | 2,576 | 2,480 | 2,567 | 946,900 | 2,567 |
| 2022-04-20 | 2,610 | 2,616 | 2,475 | 2,484 | 1,197,800 | 2,484 |
| 2022-04-19 | 2,498 | 2,565 | 2,495 | 2,557 | 966,600 | 2,557 |
| 2022-04-18 | 2,444 | 2,465 | 2,415 | 2,448 | 481,000 | 2,448 |
| 2022-04-15 | 2,467 | 2,487 | 2,438 | 2,458 | 626,200 | 2,458 |
| 2022-04-14 | 2,588 | 2,588 | 2,505 | 2,545 | 977,200 | 2,545 |
| 2022-04-13 | 2,401 | 2,520 | 2,396 | 2,519 | 1,001,400 | 2,519 |
| 2022-04-12 | 2,361 | 2,417 | 2,328 | 2,357 | 983,900 | 2,357 |
| 2022-04-11 | 2,408 | 2,470 | 2,391 | 2,406 | 832,500 | 2,406 |
| 2022-04-08 | 2,490 | 2,537 | 2,442 | 2,487 | 936,200 | 2,487 |
| 2022-04-07 | 2,468 | 2,526 | 2,437 | 2,465 | 1,332,200 | 2,465 |
| 2022-04-06 | 2,653 | 2,661 | 2,550 | 2,565 | 1,426,300 | 2,565 |
| 2022-04-05 | 2,740 | 2,761 | 2,694 | 2,726 | 1,242,400 | 2,726 |
| 2022-04-04 | 2,701 | 2,725 | 2,613 | 2,678 | 1,454,400 | 2,678 |
| 2022-04-01 | 2,701 | 2,759 | 2,651 | 2,748 | 1,179,100 | 2,748 |
| 2022-03-31 | 2,729 | 2,777 | 2,689 | 2,751 | 752,000 | 2,751 |
| 2022-03-30 | 2,730 | 2,794 | 2,716 | 2,774 | 1,260,800 | 2,774 |
| 2022-03-29 | 2,699 | 2,732 | 2,672 | 2,686 | 832,500 | 2,686 |
| 2022-03-28 | 2,715 | 2,716 | 2,641 | 2,657 | 1,087,100 | 2,657 |
| 2022-03-25 | 2,811 | 2,866 | 2,715 | 2,745 | 2,055,900 | 2,745 |
| 2022-03-24 | 2,581 | 2,751 | 2,578 | 2,747 | 1,690,600 | 2,747 |
| 2022-03-23 | 2,580 | 2,689 | 2,572 | 2,656 | 1,320,200 | 2,656 |
| 2022-03-22 | 2,596 | 2,604 | 2,530 | 2,552 | 1,074,300 | 2,552 |
| 2022-03-18 | 2,510 | 2,620 | 2,491 | 2,563 | 1,362,600 | 2,563 |
| 2022-03-17 | 2,700 | 2,706 | 2,534 | 2,536 | 2,979,300 | 2,536 |
| 2022-03-16 | 2,290 | 2,404 | 2,284 | 2,378 | 2,078,600 | 2,378 |
| 2022-03-15 | 2,134 | 2,270 | 2,121 | 2,213 | 1,558,800 | 2,213 |
| 2022-03-14 | 2,080 | 2,175 | 2,079 | 2,105 | 682,400 | 2,105 |
| 2022-03-11 | 2,108 | 2,165 | 2,077 | 2,098 | 955,700 | 2,098 |
| 2022-03-10 | 2,217 | 2,217 | 2,141 | 2,158 | 1,461,000 | 2,158 |
| 2022-03-09 | 2,076 | 2,098 | 2,001 | 2,047 | 1,048,600 | 2,047 |
| 2022-03-08 | 1,982 | 2,094 | 1,970 | 2,012 | 1,625,600 | 2,012 |
| 2022-03-07 | 2,062 | 2,084 | 2,022 | 2,032 | 1,501,800 | 2,032 |
| 2022-03-04 | 2,260 | 2,261 | 2,177 | 2,207 | 1,400,900 | 2,207 |
| 2022-03-03 | 2,399 | 2,406 | 2,291 | 2,317 | 1,181,300 | 2,317 |
| 2022-03-02 | 2,345 | 2,368 | 2,308 | 2,324 | 1,250,600 | 2,324 |
| 2022-03-01 | 2,395 | 2,450 | 2,365 | 2,412 | 1,199,300 | 2,412 |
| 2022-02-28 | 2,300 | 2,413 | 2,270 | 2,388 | 1,388,700 | 2,388 |
| 2022-02-25 | 2,310 | 2,362 | 2,267 | 2,350 | 1,301,000 | 2,350 |
| 2022-02-24 | 2,253 | 2,287 | 2,175 | 2,200 | 1,771,400 | 2,200 |
| 2022-02-22 | 2,317 | 2,365 | 2,253 | 2,291 | 1,686,800 | 2,291 |
| 2022-02-21 | 2,406 | 2,448 | 2,360 | 2,412 | 1,261,700 | 2,412 |
| 2022-02-18 | 2,467 | 2,525 | 2,426 | 2,503 | 1,771,200 | 2,503 |
| 2022-02-17 | 2,655 | 2,658 | 2,555 | 2,567 | 1,209,200 | 2,567 |
| 2022-02-16 | 2,599 | 2,671 | 2,569 | 2,646 | 1,870,500 | 2,646 |
| 2022-02-15 | 2,630 | 2,630 | 2,443 | 2,508 | 4,381,100 | 2,508 |
| 2022-02-14 | 2,701 | 2,722 | 2,661 | 2,698 | 2,002,300 | 2,698 |
| 2022-02-10 | 2,838 | 2,850 | 2,741 | 2,822 | 2,155,300 | 2,822 |
| 2022-02-09 | 2,660 | 2,751 | 2,628 | 2,738 | 1,638,000 | 2,738 |
| 2022-02-08 | 2,602 | 2,661 | 2,574 | 2,615 | 1,715,600 | 2,615 |
| 2022-02-07 | 2,708 | 2,708 | 2,615 | 2,639 | 1,442,700 | 2,639 |
| 2022-02-04 | 2,678 | 2,744 | 2,645 | 2,738 | 1,862,600 | 2,738 |
| 2022-02-03 | 2,796 | 2,844 | 2,716 | 2,728 | 2,042,900 | 2,728 |
| 2022-02-02 | 2,790 | 2,838 | 2,721 | 2,820 | 2,467,100 | 2,820 |
| 2022-02-01 | 2,949 | 2,956 | 2,721 | 2,757 | 4,563,300 | 2,757 |
| 2022-01-31 | 2,654 | 2,822 | 2,602 | 2,772 | 3,503,500 | 2,772 |
| 2022-01-28 | 2,658 | 2,658 | 2,501 | 2,612 | 3,965,000 | 2,612 |
| 2022-01-27 | 2,886 | 2,919 | 2,613 | 2,636 | 4,973,700 | 2,636 |
| 2022-01-26 | 2,910 | 2,982 | 2,838 | 2,870 | 3,342,300 | 2,870 |
| 2022-01-25 | 3,165 | 3,170 | 2,910 | 2,919 | 3,162,000 | 2,919 |
| 2022-01-24 | 3,055 | 3,165 | 3,045 | 3,140 | 1,672,200 | 3,140 |
| 2022-01-21 | 3,125 | 3,165 | 3,060 | 3,150 | 2,193,800 | 3,150 |
| 2022-01-20 | 3,230 | 3,295 | 3,155 | 3,275 | 2,480,000 | 3,275 |
| 2022-01-19 | 3,430 | 3,450 | 3,245 | 3,280 | 3,175,200 | 3,280 |
| 2022-01-18 | 3,600 | 3,695 | 3,510 | 3,540 | 1,941,600 | 3,540 |
| 2022-01-17 | 3,725 | 3,725 | 3,560 | 3,635 | 1,469,000 | 3,635 |
| 2022-01-14 | 3,700 | 3,750 | 3,650 | 3,685 | 1,788,000 | 3,685 |
| 2022-01-13 | 3,790 | 3,875 | 3,760 | 3,835 | 2,208,600 | 3,835 |
| 2022-01-12 | 3,990 | 4,035 | 3,640 | 3,785 | 4,859,600 | 3,785 |
| 2022-01-11 | 3,915 | 4,010 | 3,850 | 3,965 | 1,623,500 | 3,965 |
| 2022-01-07 | 4,050 | 4,175 | 3,915 | 3,940 | 2,463,000 | 3,940 |
| 2022-01-06 | 3,940 | 4,075 | 3,905 | 3,950 | 2,074,800 | 3,950 |
| 2022-01-05 | 4,095 | 4,160 | 4,045 | 4,080 | 2,068,200 | 4,080 |
| 2022-01-04 | 4,300 | 4,330 | 4,090 | 4,200 | 3,862,200 | 4,200 |
分割・併合履歴 ： なし
