7072 (株)インティメート・マージャー 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 | 1,221 | 1,259 | 1,212 | 1,212 | 17,700 | 1,212 |
| 2022-12-29 | 1,195 | 1,240 | 1,193 | 1,225 | 3,800 | 1,225 |
| 2022-12-28 | 1,226 | 1,226 | 1,198 | 1,200 | 6,600 | 1,200 |
| 2022-12-27 | 1,211 | 1,262 | 1,210 | 1,228 | 13,600 | 1,228 |
| 2022-12-26 | 1,225 | 1,227 | 1,196 | 1,212 | 9,700 | 1,212 |
| 2022-12-23 | 1,240 | 1,253 | 1,191 | 1,239 | 7,100 | 1,239 |
| 2022-12-22 | 1,250 | 1,268 | 1,237 | 1,255 | 6,900 | 1,255 |
| 2022-12-21 | 1,235 | 1,267 | 1,177 | 1,234 | 17,800 | 1,234 |
| 2022-12-20 | 1,301 | 1,408 | 1,195 | 1,236 | 77,200 | 1,236 |
| 2022-12-19 | 1,343 | 1,347 | 1,301 | 1,321 | 11,000 | 1,321 |
| 2022-12-16 | 1,330 | 1,375 | 1,322 | 1,354 | 13,400 | 1,354 |
| 2022-12-15 | 1,385 | 1,386 | 1,320 | 1,348 | 21,300 | 1,348 |
| 2022-12-14 | 1,407 | 1,445 | 1,380 | 1,391 | 20,200 | 1,391 |
| 2022-12-13 | 1,410 | 1,527 | 1,382 | 1,424 | 73,600 | 1,424 |
| 2022-12-12 | 1,407 | 1,420 | 1,386 | 1,408 | 9,300 | 1,408 |
| 2022-12-09 | 1,441 | 1,470 | 1,412 | 1,429 | 12,800 | 1,429 |
| 2022-12-08 | 1,483 | 1,489 | 1,420 | 1,423 | 27,500 | 1,423 |
| 2022-12-07 | 1,585 | 1,585 | 1,433 | 1,502 | 47,400 | 1,502 |
| 2022-12-06 | 1,569 | 1,632 | 1,505 | 1,547 | 59,400 | 1,547 |
| 2022-12-05 | 1,484 | 1,675 | 1,455 | 1,569 | 243,000 | 1,569 |
| 2022-12-02 | 1,480 | 1,542 | 1,424 | 1,424 | 45,000 | 1,424 |
| 2022-12-01 | 1,375 | 1,480 | 1,347 | 1,468 | 69,900 | 1,468 |
| 2022-11-30 | 1,401 | 1,401 | 1,318 | 1,345 | 29,600 | 1,345 |
| 2022-11-29 | 1,299 | 1,404 | 1,290 | 1,399 | 56,100 | 1,399 |
| 2022-11-28 | 1,266 | 1,319 | 1,266 | 1,319 | 14,800 | 1,319 |
| 2022-11-25 | 1,288 | 1,294 | 1,252 | 1,260 | 15,100 | 1,260 |
| 2022-11-24 | 1,297 | 1,325 | 1,278 | 1,294 | 26,600 | 1,294 |
| 2022-11-22 | 1,223 | 1,440 | 1,223 | 1,251 | 128,300 | 1,251 |
| 2022-11-21 | 1,259 | 1,259 | 1,167 | 1,216 | 26,700 | 1,216 |
| 2022-11-18 | 1,311 | 1,311 | 1,238 | 1,259 | 20,300 | 1,259 |
| 2022-11-17 | 1,324 | 1,324 | 1,295 | 1,311 | 7,300 | 1,311 |
| 2022-11-16 | 1,341 | 1,341 | 1,307 | 1,330 | 6,000 | 1,330 |
| 2022-11-15 | 1,400 | 1,400 | 1,312 | 1,333 | 23,100 | 1,333 |
| 2022-11-14 | 1,384 | 1,439 | 1,370 | 1,426 | 17,300 | 1,426 |
| 2022-11-11 | 1,360 | 1,417 | 1,357 | 1,391 | 18,800 | 1,391 |
| 2022-11-10 | 1,359 | 1,371 | 1,344 | 1,357 | 5,600 | 1,357 |
| 2022-11-09 | 1,368 | 1,385 | 1,366 | 1,368 | 3,100 | 1,368 |
| 2022-11-08 | 1,353 | 1,385 | 1,336 | 1,379 | 9,500 | 1,379 |
| 2022-11-07 | 1,336 | 1,363 | 1,320 | 1,344 | 6,700 | 1,344 |
| 2022-11-04 | 1,301 | 1,334 | 1,301 | 1,327 | 2,400 | 1,327 |
| 2022-11-02 | 1,345 | 1,345 | 1,264 | 1,321 | 9,700 | 1,321 |
| 2022-11-01 | 1,347 | 1,355 | 1,331 | 1,345 | 4,700 | 1,345 |
| 2022-10-31 | 1,326 | 1,359 | 1,319 | 1,359 | 4,200 | 1,359 |
| 2022-10-28 | 1,329 | 1,329 | 1,309 | 1,325 | 1,700 | 1,325 |
| 2022-10-27 | 1,355 | 1,355 | 1,321 | 1,333 | 5,800 | 1,333 |
| 2022-10-26 | 1,354 | 1,380 | 1,346 | 1,368 | 9,000 | 1,368 |
| 2022-10-25 | 1,320 | 1,348 | 1,320 | 1,338 | 4,400 | 1,338 |
| 2022-10-24 | 1,304 | 1,331 | 1,304 | 1,323 | 6,100 | 1,323 |
| 2022-10-21 | 1,291 | 1,308 | 1,291 | 1,308 | 5,400 | 1,308 |
| 2022-10-20 | 1,310 | 1,322 | 1,303 | 1,305 | 7,200 | 1,305 |
| 2022-10-19 | 1,326 | 1,337 | 1,313 | 1,313 | 3,400 | 1,313 |
| 2022-10-18 | 1,342 | 1,365 | 1,325 | 1,333 | 5,700 | 1,333 |
| 2022-10-17 | 1,342 | 1,370 | 1,293 | 1,326 | 7,700 | 1,326 |
| 2022-10-14 | 1,280 | 1,365 | 1,280 | 1,312 | 12,700 | 1,312 |
| 2022-10-13 | 1,318 | 1,320 | 1,275 | 1,275 | 12,200 | 1,275 |
| 2022-10-12 | 1,262 | 1,313 | 1,260 | 1,297 | 12,100 | 1,297 |
| 2022-10-11 | 1,234 | 1,310 | 1,230 | 1,253 | 12,500 | 1,253 |
| 2022-10-07 | 1,223 | 1,248 | 1,217 | 1,218 | 6,200 | 1,218 |
| 2022-10-06 | 1,215 | 1,251 | 1,215 | 1,226 | 3,900 | 1,226 |
| 2022-10-05 | 1,235 | 1,237 | 1,203 | 1,217 | 7,500 | 1,217 |
| 2022-10-04 | 1,252 | 1,261 | 1,230 | 1,232 | 5,500 | 1,232 |
| 2022-10-03 | 1,251 | 1,262 | 1,225 | 1,242 | 6,300 | 1,242 |
| 2022-09-30 | 1,292 | 1,313 | 1,215 | 1,289 | 53,400 | 1,289 |
| 2022-09-29 | 1,123 | 1,417 | 1,123 | 1,352 | 173,400 | 1,352 |
| 2022-09-28 | 1,176 | 1,176 | 1,108 | 1,117 | 8,400 | 1,117 |
| 2022-09-27 | 1,178 | 1,206 | 1,105 | 1,155 | 12,800 | 1,155 |
| 2022-09-26 | 1,237 | 1,237 | 1,152 | 1,183 | 6,400 | 1,183 |
| 2022-09-22 | 1,197 | 1,254 | 1,180 | 1,241 | 4,300 | 1,241 |
| 2022-09-21 | 1,231 | 1,263 | 1,207 | 1,223 | 3,500 | 1,223 |
| 2022-09-20 | 1,231 | 1,285 | 1,231 | 1,247 | 6,000 | 1,247 |
| 2022-09-16 | 1,262 | 1,275 | 1,240 | 1,240 | 6,300 | 1,240 |
| 2022-09-15 | 1,307 | 1,307 | 1,269 | 1,270 | 6,000 | 1,270 |
| 2022-09-14 | 1,279 | 1,295 | 1,257 | 1,263 | 8,600 | 1,263 |
| 2022-09-13 | 1,342 | 1,362 | 1,300 | 1,309 | 11,200 | 1,309 |
| 2022-09-12 | 1,390 | 1,390 | 1,351 | 1,351 | 9,100 | 1,351 |
| 2022-09-09 | 1,399 | 1,399 | 1,356 | 1,360 | 6,100 | 1,360 |
| 2022-09-08 | 1,400 | 1,400 | 1,352 | 1,372 | 13,800 | 1,372 |
| 2022-09-07 | 1,420 | 1,424 | 1,379 | 1,379 | 5,700 | 1,379 |
| 2022-09-06 | 1,404 | 1,432 | 1,404 | 1,412 | 2,400 | 1,412 |
| 2022-09-05 | 1,402 | 1,416 | 1,351 | 1,414 | 3,800 | 1,414 |
| 2022-09-02 | 1,395 | 1,413 | 1,387 | 1,403 | 8,000 | 1,403 |
| 2022-09-01 | 1,410 | 1,449 | 1,386 | 1,405 | 14,700 | 1,405 |
| 2022-08-31 | 1,420 | 1,425 | 1,400 | 1,402 | 3,600 | 1,402 |
| 2022-08-30 | 1,410 | 1,417 | 1,400 | 1,406 | 3,300 | 1,406 |
| 2022-08-29 | 1,395 | 1,432 | 1,370 | 1,413 | 7,500 | 1,413 |
| 2022-08-26 | 1,459 | 1,460 | 1,431 | 1,432 | 4,400 | 1,432 |
| 2022-08-25 | 1,414 | 1,462 | 1,414 | 1,460 | 6,600 | 1,460 |
| 2022-08-24 | 1,404 | 1,434 | 1,400 | 1,407 | 5,100 | 1,407 |
| 2022-08-23 | 1,376 | 1,411 | 1,376 | 1,402 | 6,400 | 1,402 |
| 2022-08-22 | 1,380 | 1,428 | 1,370 | 1,388 | 7,300 | 1,388 |
| 2022-08-19 | 1,417 | 1,444 | 1,392 | 1,400 | 8,100 | 1,400 |
| 2022-08-18 | 1,390 | 1,429 | 1,371 | 1,422 | 14,000 | 1,422 |
| 2022-08-17 | 1,394 | 1,435 | 1,392 | 1,408 | 14,800 | 1,408 |
| 2022-08-16 | 1,452 | 1,452 | 1,391 | 1,391 | 19,400 | 1,391 |
| 2022-08-15 | 1,437 | 1,471 | 1,361 | 1,445 | 42,900 | 1,445 |
| 2022-08-12 | 1,319 | 1,354 | 1,319 | 1,347 | 9,500 | 1,347 |
| 2022-08-10 | 1,305 | 1,332 | 1,302 | 1,302 | 5,100 | 1,302 |
| 2022-08-09 | 1,305 | 1,331 | 1,302 | 1,305 | 3,700 | 1,305 |
| 2022-08-08 | 1,339 | 1,339 | 1,304 | 1,313 | 5,200 | 1,313 |
| 2022-08-05 | 1,346 | 1,353 | 1,317 | 1,339 | 5,400 | 1,339 |
| 2022-08-04 | 1,367 | 1,369 | 1,329 | 1,368 | 4,200 | 1,368 |
| 2022-08-03 | 1,341 | 1,360 | 1,332 | 1,357 | 4,900 | 1,357 |
| 2022-08-02 | 1,319 | 1,381 | 1,307 | 1,366 | 12,100 | 1,366 |
| 2022-08-01 | 1,292 | 1,319 | 1,270 | 1,319 | 5,000 | 1,319 |
| 2022-07-29 | 1,291 | 1,310 | 1,256 | 1,277 | 4,600 | 1,277 |
| 2022-07-28 | 1,300 | 1,400 | 1,276 | 1,278 | 49,900 | 1,278 |
| 2022-07-27 | 1,276 | 1,285 | 1,258 | 1,281 | 1,800 | 1,281 |
| 2022-07-26 | 1,284 | 1,295 | 1,254 | 1,287 | 6,700 | 1,287 |
| 2022-07-25 | 1,254 | 1,284 | 1,248 | 1,284 | 1,800 | 1,284 |
| 2022-07-22 | 1,253 | 1,265 | 1,236 | 1,254 | 6,200 | 1,254 |
| 2022-07-21 | 1,188 | 1,285 | 1,188 | 1,253 | 21,400 | 1,253 |
| 2022-07-20 | 1,194 | 1,239 | 1,193 | 1,216 | 11,100 | 1,216 |
| 2022-07-19 | 1,196 | 1,221 | 1,181 | 1,192 | 3,200 | 1,192 |
| 2022-07-15 | 1,258 | 1,258 | 1,189 | 1,200 | 6,100 | 1,200 |
| 2022-07-14 | 1,183 | 1,330 | 1,183 | 1,213 | 49,300 | 1,213 |
| 2022-07-13 | 1,183 | 1,193 | 1,157 | 1,193 | 4,200 | 1,193 |
| 2022-07-12 | 1,185 | 1,185 | 1,155 | 1,170 | 5,600 | 1,170 |
| 2022-07-11 | 1,171 | 1,201 | 1,171 | 1,197 | 5,900 | 1,197 |
| 2022-07-08 | 1,177 | 1,210 | 1,160 | 1,167 | 4,900 | 1,167 |
| 2022-07-07 | 1,198 | 1,200 | 1,180 | 1,181 | 2,600 | 1,181 |
| 2022-07-06 | 1,126 | 1,198 | 1,126 | 1,190 | 10,900 | 1,190 |
| 2022-07-05 | 1,165 | 1,184 | 1,152 | 1,152 | 2,600 | 1,152 |
| 2022-07-04 | 1,156 | 1,189 | 1,135 | 1,170 | 7,300 | 1,170 |
| 2022-07-01 | 1,196 | 1,196 | 1,131 | 1,157 | 7,900 | 1,157 |
| 2022-06-30 | 1,189 | 1,200 | 1,151 | 1,151 | 8,800 | 1,151 |
| 2022-06-29 | 1,190 | 1,198 | 1,165 | 1,198 | 3,200 | 1,198 |
| 2022-06-28 | 1,206 | 1,208 | 1,190 | 1,197 | 3,500 | 1,197 |
| 2022-06-27 | 1,260 | 1,260 | 1,210 | 1,212 | 11,400 | 1,212 |
| 2022-06-24 | 1,235 | 1,270 | 1,204 | 1,260 | 13,900 | 1,260 |
| 2022-06-23 | 1,182 | 1,224 | 1,145 | 1,224 | 9,800 | 1,224 |
| 2022-06-22 | 1,176 | 1,185 | 1,131 | 1,169 | 6,100 | 1,169 |
| 2022-06-21 | 1,108 | 1,169 | 1,108 | 1,131 | 5,200 | 1,131 |
| 2022-06-20 | 1,156 | 1,156 | 1,071 | 1,108 | 8,600 | 1,108 |
| 2022-06-17 | 1,100 | 1,135 | 1,082 | 1,120 | 11,100 | 1,120 |
| 2022-06-16 | 1,191 | 1,195 | 1,135 | 1,135 | 5,900 | 1,135 |
| 2022-06-15 | 1,192 | 1,192 | 1,105 | 1,131 | 13,000 | 1,131 |
| 2022-06-14 | 1,200 | 1,208 | 1,158 | 1,198 | 15,600 | 1,198 |
| 2022-06-13 | 1,193 | 1,234 | 1,172 | 1,178 | 35,000 | 1,178 |
| 2022-06-10 | 1,232 | 1,247 | 1,220 | 1,240 | 4,500 | 1,240 |
| 2022-06-09 | 1,168 | 1,244 | 1,168 | 1,232 | 17,300 | 1,232 |
| 2022-06-08 | 1,155 | 1,205 | 1,155 | 1,162 | 7,100 | 1,162 |
| 2022-06-07 | 1,176 | 1,181 | 1,151 | 1,155 | 9,500 | 1,155 |
| 2022-06-06 | 1,170 | 1,208 | 1,158 | 1,176 | 7,900 | 1,176 |
| 2022-06-03 | 1,190 | 1,233 | 1,178 | 1,195 | 33,500 | 1,195 |
| 2022-06-02 | 1,149 | 1,360 | 1,136 | 1,220 | 211,900 | 1,220 |
| 2022-06-01 | 1,160 | 1,187 | 1,130 | 1,166 | 4,000 | 1,166 |
| 2022-05-31 | 1,162 | 1,169 | 1,135 | 1,160 | 6,100 | 1,160 |
| 2022-05-30 | 1,097 | 1,222 | 1,084 | 1,161 | 37,700 | 1,161 |
| 2022-05-27 | 1,112 | 1,128 | 1,070 | 1,074 | 10,900 | 1,074 |
| 2022-05-26 | 1,080 | 1,130 | 1,072 | 1,104 | 15,700 | 1,104 |
| 2022-05-25 | 1,077 | 1,198 | 1,062 | 1,080 | 54,300 | 1,080 |
| 2022-05-24 | 1,156 | 1,185 | 1,100 | 1,107 | 19,300 | 1,107 |
| 2022-05-23 | 1,174 | 1,194 | 1,165 | 1,173 | 5,700 | 1,173 |
| 2022-05-20 | 1,156 | 1,185 | 1,140 | 1,185 | 8,300 | 1,185 |
| 2022-05-19 | 1,140 | 1,205 | 1,130 | 1,153 | 14,800 | 1,153 |
| 2022-05-18 | 1,162 | 1,220 | 1,158 | 1,180 | 21,400 | 1,180 |
| 2022-05-17 | 1,132 | 1,180 | 1,115 | 1,132 | 24,700 | 1,132 |
| 2022-05-16 | 1,190 | 1,231 | 1,139 | 1,141 | 41,100 | 1,141 |
| 2022-05-13 | 1,210 | 1,279 | 1,210 | 1,243 | 25,100 | 1,243 |
| 2022-05-12 | 1,299 | 1,299 | 1,223 | 1,223 | 12,600 | 1,223 |
| 2022-05-11 | 1,314 | 1,331 | 1,292 | 1,299 | 11,500 | 1,299 |
| 2022-05-10 | 1,339 | 1,339 | 1,306 | 1,322 | 5,200 | 1,322 |
| 2022-05-09 | 1,336 | 1,346 | 1,303 | 1,346 | 12,200 | 1,346 |
| 2022-05-06 | 1,335 | 1,349 | 1,300 | 1,346 | 14,000 | 1,346 |
| 2022-05-02 | 1,290 | 1,334 | 1,290 | 1,329 | 4,400 | 1,329 |
| 2022-04-28 | 1,322 | 1,327 | 1,298 | 1,320 | 5,900 | 1,320 |
| 2022-04-27 | 1,302 | 1,330 | 1,287 | 1,330 | 13,200 | 1,330 |
| 2022-04-26 | 1,321 | 1,362 | 1,309 | 1,362 | 13,500 | 1,362 |
| 2022-04-25 | 1,320 | 1,350 | 1,302 | 1,302 | 21,700 | 1,302 |
| 2022-04-22 | 1,382 | 1,398 | 1,367 | 1,370 | 13,900 | 1,370 |
| 2022-04-21 | 1,430 | 1,450 | 1,401 | 1,410 | 9,300 | 1,410 |
| 2022-04-20 | 1,448 | 1,448 | 1,416 | 1,422 | 6,000 | 1,422 |
| 2022-04-19 | 1,416 | 1,441 | 1,400 | 1,435 | 11,500 | 1,435 |
| 2022-04-18 | 1,437 | 1,451 | 1,397 | 1,407 | 13,700 | 1,407 |
| 2022-04-15 | 1,451 | 1,504 | 1,408 | 1,435 | 22,300 | 1,435 |
| 2022-04-14 | 1,509 | 1,516 | 1,450 | 1,451 | 34,100 | 1,451 |
| 2022-04-13 | 1,484 | 1,574 | 1,457 | 1,506 | 45,900 | 1,506 |
| 2022-04-12 | 1,387 | 1,580 | 1,367 | 1,486 | 173,900 | 1,486 |
| 2022-04-11 | 1,445 | 1,667 | 1,402 | 1,402 | 195,900 | 1,402 |
| 2022-04-08 | 1,421 | 1,451 | 1,405 | 1,439 | 11,300 | 1,439 |
| 2022-04-07 | 1,452 | 1,452 | 1,400 | 1,401 | 20,300 | 1,401 |
| 2022-04-06 | 1,479 | 1,479 | 1,440 | 1,464 | 13,100 | 1,464 |
| 2022-04-05 | 1,560 | 1,560 | 1,479 | 1,480 | 30,400 | 1,480 |
| 2022-04-04 | 1,561 | 1,583 | 1,522 | 1,539 | 27,900 | 1,539 |
| 2022-04-01 | 1,500 | 1,777 | 1,460 | 1,600 | 164,500 | 1,600 |
| 2022-03-31 | 1,511 | 1,577 | 1,470 | 1,545 | 25,800 | 1,545 |
| 2022-03-30 | 1,420 | 1,530 | 1,420 | 1,530 | 24,400 | 1,530 |
| 2022-03-29 | 1,452 | 1,519 | 1,365 | 1,427 | 39,700 | 1,427 |
| 2022-03-28 | 1,518 | 1,541 | 1,451 | 1,452 | 18,700 | 1,452 |
| 2022-03-25 | 1,533 | 1,550 | 1,487 | 1,530 | 17,000 | 1,530 |
| 2022-03-24 | 1,490 | 1,530 | 1,450 | 1,518 | 21,300 | 1,518 |
| 2022-03-23 | 1,559 | 1,559 | 1,503 | 1,522 | 23,900 | 1,522 |
| 2022-03-22 | 1,505 | 1,564 | 1,501 | 1,520 | 35,900 | 1,520 |
| 2022-03-18 | 1,383 | 1,500 | 1,383 | 1,499 | 31,900 | 1,499 |
| 2022-03-17 | 1,410 | 1,475 | 1,380 | 1,404 | 33,400 | 1,404 |
| 2022-03-16 | 1,278 | 1,365 | 1,278 | 1,350 | 26,200 | 1,350 |
| 2022-03-15 | 1,279 | 1,280 | 1,248 | 1,260 | 8,400 | 1,260 |
| 2022-03-14 | 1,270 | 1,305 | 1,234 | 1,280 | 12,800 | 1,280 |
| 2022-03-11 | 1,295 | 1,320 | 1,249 | 1,258 | 21,900 | 1,258 |
| 2022-03-10 | 1,320 | 1,348 | 1,280 | 1,295 | 23,400 | 1,295 |
| 2022-03-09 | 1,253 | 1,384 | 1,220 | 1,275 | 88,900 | 1,275 |
| 2022-03-08 | 1,280 | 1,367 | 1,245 | 1,248 | 44,200 | 1,248 |
| 2022-03-07 | 1,234 | 1,250 | 1,158 | 1,250 | 37,700 | 1,250 |
| 2022-03-04 | 1,373 | 1,373 | 1,271 | 1,294 | 33,600 | 1,294 |
| 2022-03-03 | 1,420 | 1,456 | 1,363 | 1,373 | 33,100 | 1,373 |
| 2022-03-02 | 1,339 | 1,408 | 1,309 | 1,394 | 30,500 | 1,394 |
| 2022-03-01 | 1,389 | 1,426 | 1,351 | 1,390 | 30,700 | 1,390 |
| 2022-02-28 | 1,295 | 1,406 | 1,295 | 1,385 | 46,200 | 1,385 |
| 2022-02-25 | 1,245 | 1,295 | 1,191 | 1,285 | 45,200 | 1,285 |
| 2022-02-24 | 1,256 | 1,287 | 1,170 | 1,188 | 54,600 | 1,188 |
| 2022-02-22 | 1,304 | 1,341 | 1,260 | 1,273 | 58,300 | 1,273 |
| 2022-02-21 | 1,442 | 1,447 | 1,332 | 1,364 | 90,400 | 1,364 |
| 2022-02-18 | 1,545 | 1,580 | 1,464 | 1,499 | 154,500 | 1,499 |
| 2022-02-17 | 1,351 | 1,585 | 1,351 | 1,585 | 305,800 | 1,585 |
| 2022-02-16 | 1,446 | 1,446 | 1,281 | 1,285 | 124,800 | 1,285 |
| 2022-02-15 | 1,350 | 1,416 | 1,326 | 1,416 | 57,000 | 1,416 |
| 2022-02-14 | 1,170 | 1,170 | 1,112 | 1,116 | 30,700 | 1,116 |
| 2022-02-10 | 1,210 | 1,256 | 1,164 | 1,216 | 24,300 | 1,216 |
| 2022-02-09 | 1,131 | 1,182 | 1,108 | 1,180 | 14,300 | 1,180 |
| 2022-02-08 | 1,150 | 1,160 | 1,107 | 1,129 | 10,500 | 1,129 |
| 2022-02-07 | 1,205 | 1,244 | 1,151 | 1,163 | 23,800 | 1,163 |
| 2022-02-04 | 1,246 | 1,255 | 1,160 | 1,215 | 36,200 | 1,215 |
| 2022-02-03 | 1,172 | 1,468 | 1,136 | 1,223 | 236,700 | 1,223 |
| 2022-02-02 | 1,155 | 1,191 | 1,148 | 1,188 | 16,100 | 1,188 |
| 2022-02-01 | 1,150 | 1,350 | 1,150 | 1,154 | 103,500 | 1,154 |
| 2022-01-31 | 1,017 | 1,136 | 1,017 | 1,122 | 20,400 | 1,122 |
| 2022-01-28 | 1,041 | 1,104 | 990 | 1,047 | 35,800 | 1,047 |
| 2022-01-27 | 1,118 | 1,158 | 998 | 1,069 | 49,500 | 1,069 |
| 2022-01-26 | 1,085 | 1,167 | 1,085 | 1,148 | 28,200 | 1,148 |
| 2022-01-25 | 1,152 | 1,169 | 1,063 | 1,099 | 52,700 | 1,099 |
| 2022-01-24 | 1,164 | 1,208 | 1,146 | 1,179 | 13,500 | 1,179 |
| 2022-01-21 | 1,167 | 1,200 | 1,158 | 1,194 | 17,100 | 1,194 |
| 2022-01-20 | 1,160 | 1,235 | 1,160 | 1,219 | 37,300 | 1,219 |
| 2022-01-19 | 1,225 | 1,256 | 1,169 | 1,190 | 36,600 | 1,190 |
| 2022-01-18 | 1,213 | 1,330 | 1,213 | 1,262 | 46,800 | 1,262 |
| 2022-01-17 | 1,235 | 1,254 | 1,213 | 1,231 | 18,800 | 1,231 |
| 2022-01-14 | 1,258 | 1,274 | 1,220 | 1,254 | 48,000 | 1,254 |
| 2022-01-13 | 1,339 | 1,339 | 1,283 | 1,288 | 26,000 | 1,288 |
| 2022-01-12 | 1,306 | 1,380 | 1,306 | 1,339 | 34,500 | 1,339 |
| 2022-01-11 | 1,346 | 1,350 | 1,285 | 1,320 | 65,300 | 1,320 |
| 2022-01-07 | 1,541 | 1,577 | 1,351 | 1,369 | 191,400 | 1,369 |
| 2022-01-06 | 1,817 | 1,895 | 1,510 | 1,580 | 697,300 | 1,580 |
| 2022-01-05 | 1,476 | 1,777 | 1,403 | 1,777 | 156,200 | 1,777 |
| 2022-01-04 | 1,542 | 1,542 | 1,457 | 1,477 | 29,600 | 1,477 |
分割・併合履歴 ： なし
