7082 (株)ジモティー 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 | 1,554 | 1,615 | 1,548 | 1,602 | 44,500 | 1,602 |
| 2022-12-29 | 1,545 | 1,583 | 1,536 | 1,553 | 35,300 | 1,553 |
| 2022-12-28 | 1,591 | 1,603 | 1,535 | 1,566 | 104,900 | 1,566 |
| 2022-12-27 | 1,598 | 1,633 | 1,595 | 1,595 | 43,000 | 1,595 |
| 2022-12-26 | 1,641 | 1,656 | 1,598 | 1,601 | 53,500 | 1,601 |
| 2022-12-23 | 1,670 | 1,675 | 1,645 | 1,650 | 24,800 | 1,650 |
| 2022-12-22 | 1,696 | 1,696 | 1,652 | 1,687 | 20,800 | 1,687 |
| 2022-12-21 | 1,658 | 1,711 | 1,650 | 1,667 | 34,900 | 1,667 |
| 2022-12-20 | 1,782 | 1,800 | 1,608 | 1,698 | 113,700 | 1,698 |
| 2022-12-19 | 1,799 | 1,829 | 1,787 | 1,787 | 80,300 | 1,787 |
| 2022-12-16 | 1,826 | 1,856 | 1,822 | 1,827 | 25,300 | 1,827 |
| 2022-12-15 | 1,852 | 1,864 | 1,833 | 1,860 | 28,400 | 1,860 |
| 2022-12-14 | 1,873 | 1,883 | 1,853 | 1,854 | 33,900 | 1,854 |
| 2022-12-13 | 1,893 | 1,896 | 1,877 | 1,877 | 274,400 | 1,877 |
| 2022-12-12 | 1,881 | 1,910 | 1,871 | 1,892 | 42,000 | 1,892 |
| 2022-12-09 | 1,901 | 1,906 | 1,878 | 1,906 | 25,700 | 1,906 |
| 2022-12-08 | 1,914 | 1,934 | 1,900 | 1,901 | 18,100 | 1,901 |
| 2022-12-07 | 1,901 | 1,935 | 1,898 | 1,924 | 29,400 | 1,924 |
| 2022-12-06 | 1,908 | 1,940 | 1,899 | 1,940 | 25,700 | 1,940 |
| 2022-12-05 | 1,927 | 1,945 | 1,905 | 1,933 | 28,500 | 1,933 |
| 2022-12-02 | 1,902 | 1,944 | 1,860 | 1,940 | 56,100 | 1,940 |
| 2022-12-01 | 1,974 | 1,985 | 1,905 | 1,905 | 94,100 | 1,905 |
| 2022-11-30 | 1,937 | 1,955 | 1,894 | 1,948 | 258,000 | 1,948 |
| 2022-11-29 | 1,977 | 2,004 | 1,936 | 1,937 | 82,500 | 1,937 |
| 2022-11-28 | 2,033 | 2,033 | 1,912 | 1,929 | 119,700 | 1,929 |
| 2022-11-25 | 2,049 | 2,049 | 2,007 | 2,012 | 59,200 | 2,012 |
| 2022-11-24 | 2,076 | 2,098 | 2,051 | 2,051 | 36,700 | 2,051 |
| 2022-11-22 | 2,036 | 2,069 | 2,021 | 2,068 | 23,900 | 2,068 |
| 2022-11-21 | 2,080 | 2,080 | 2,001 | 2,039 | 55,000 | 2,039 |
| 2022-11-18 | 2,104 | 2,134 | 2,091 | 2,102 | 38,500 | 2,102 |
| 2022-11-17 | 2,080 | 2,120 | 2,050 | 2,114 | 71,000 | 2,114 |
| 2022-11-16 | 2,125 | 2,172 | 2,087 | 2,094 | 89,500 | 2,094 |
| 2022-11-15 | 2,050 | 2,233 | 2,030 | 2,124 | 169,200 | 2,124 |
| 2022-11-14 | 2,040 | 2,111 | 2,039 | 2,084 | 102,600 | 2,084 |
| 2022-11-11 | 2,037 | 2,065 | 2,011 | 2,039 | 53,500 | 2,039 |
| 2022-11-10 | 2,000 | 2,000 | 1,957 | 1,997 | 137,800 | 1,997 |
| 2022-11-09 | 2,050 | 2,050 | 2,000 | 2,004 | 30,100 | 2,004 |
| 2022-11-08 | 2,051 | 2,069 | 2,017 | 2,056 | 26,200 | 2,056 |
| 2022-11-07 | 2,040 | 2,067 | 2,010 | 2,051 | 36,900 | 2,051 |
| 2022-11-04 | 1,967 | 2,005 | 1,950 | 2,004 | 24,100 | 2,004 |
| 2022-11-02 | 2,018 | 2,018 | 1,981 | 1,999 | 28,900 | 1,999 |
| 2022-11-01 | 1,974 | 2,047 | 1,973 | 2,040 | 39,300 | 2,040 |
| 2022-10-31 | 2,004 | 2,017 | 1,988 | 1,988 | 23,300 | 1,988 |
| 2022-10-28 | 1,966 | 2,000 | 1,966 | 1,999 | 13,900 | 1,999 |
| 2022-10-27 | 2,020 | 2,020 | 1,960 | 1,966 | 33,100 | 1,966 |
| 2022-10-26 | 2,005 | 2,022 | 2,000 | 2,020 | 13,700 | 2,020 |
| 2022-10-25 | 2,025 | 2,025 | 1,985 | 2,000 | 19,900 | 2,000 |
| 2022-10-24 | 2,019 | 2,023 | 1,980 | 1,989 | 24,000 | 1,989 |
| 2022-10-21 | 1,935 | 1,995 | 1,917 | 1,979 | 33,500 | 1,979 |
| 2022-10-20 | 1,900 | 1,945 | 1,894 | 1,935 | 20,900 | 1,935 |
| 2022-10-19 | 1,931 | 1,931 | 1,865 | 1,923 | 69,600 | 1,923 |
| 2022-10-18 | 1,870 | 1,903 | 1,856 | 1,898 | 37,100 | 1,898 |
| 2022-10-17 | 1,840 | 1,854 | 1,826 | 1,854 | 21,900 | 1,854 |
| 2022-10-14 | 1,889 | 1,892 | 1,845 | 1,866 | 28,900 | 1,866 |
| 2022-10-13 | 1,840 | 1,846 | 1,800 | 1,836 | 32,500 | 1,836 |
| 2022-10-12 | 1,806 | 1,858 | 1,781 | 1,858 | 37,800 | 1,858 |
| 2022-10-11 | 1,850 | 1,850 | 1,805 | 1,805 | 37,300 | 1,805 |
| 2022-10-07 | 1,924 | 1,938 | 1,872 | 1,872 | 80,200 | 1,872 |
| 2022-10-06 | 1,947 | 1,983 | 1,922 | 1,964 | 24,900 | 1,964 |
| 2022-10-05 | 1,968 | 1,999 | 1,941 | 1,952 | 28,100 | 1,952 |
| 2022-10-04 | 1,929 | 1,954 | 1,885 | 1,944 | 49,800 | 1,944 |
| 2022-10-03 | 1,892 | 1,912 | 1,846 | 1,889 | 38,400 | 1,889 |
| 2022-09-30 | 1,918 | 1,930 | 1,896 | 1,920 | 29,700 | 1,920 |
| 2022-09-29 | 1,950 | 1,967 | 1,920 | 1,958 | 59,400 | 1,958 |
| 2022-09-28 | 2,000 | 2,022 | 1,868 | 1,882 | 84,600 | 1,882 |
| 2022-09-27 | 1,941 | 1,985 | 1,909 | 1,976 | 147,400 | 1,976 |
| 2022-09-26 | 1,927 | 1,940 | 1,902 | 1,903 | 41,600 | 1,903 |
| 2022-09-22 | 1,913 | 1,986 | 1,897 | 1,967 | 47,300 | 1,967 |
| 2022-09-21 | 1,997 | 2,008 | 1,938 | 1,947 | 56,700 | 1,947 |
| 2022-09-20 | 1,984 | 2,055 | 1,970 | 2,042 | 80,900 | 2,042 |
| 2022-09-16 | 2,008 | 2,026 | 1,961 | 1,968 | 46,100 | 1,968 |
| 2022-09-15 | 1,980 | 2,068 | 1,939 | 2,040 | 109,900 | 2,040 |
| 2022-09-14 | 1,982 | 2,040 | 1,970 | 1,987 | 105,500 | 1,987 |
| 2022-09-13 | 2,218 | 2,220 | 2,065 | 2,065 | 119,200 | 2,065 |
| 2022-09-12 | 2,121 | 2,190 | 2,103 | 2,152 | 70,900 | 2,152 |
| 2022-09-09 | 2,143 | 2,169 | 2,081 | 2,085 | 59,000 | 2,085 |
| 2022-09-08 | 2,101 | 2,130 | 2,027 | 2,116 | 69,500 | 2,116 |
| 2022-09-07 | 2,041 | 2,095 | 2,015 | 2,056 | 106,900 | 2,056 |
| 2022-09-06 | 2,091 | 2,127 | 2,025 | 2,061 | 286,800 | 2,061 |
| 2022-09-05 | 2,237 | 2,240 | 2,083 | 2,097 | 306,000 | 2,097 |
| 2022-09-02 | 2,199 | 2,199 | 2,069 | 2,087 | 145,600 | 2,087 |
| 2022-09-01 | 2,214 | 2,236 | 2,182 | 2,200 | 247,900 | 2,200 |
| 2022-08-31 | 2,298 | 2,298 | 2,211 | 2,248 | 170,500 | 2,248 |
| 2022-08-30 | 2,357 | 2,470 | 2,307 | 2,331 | 119,000 | 2,331 |
| 2022-08-29 | 2,385 | 2,444 | 2,359 | 2,363 | 176,700 | 2,363 |
| 2022-08-26 | 2,620 | 2,663 | 2,460 | 2,519 | 247,000 | 2,519 |
| 2022-08-25 | 2,590 | 2,684 | 2,505 | 2,618 | 505,000 | 2,618 |
| 2022-08-24 | 2,350 | 2,523 | 2,335 | 2,490 | 651,600 | 2,490 |
| 2022-08-23 | 2,090 | 2,507 | 2,056 | 2,352 | 1,005,500 | 2,352 |
| 2022-08-22 | 2,232 | 2,232 | 2,082 | 2,118 | 349,800 | 2,118 |
| 2022-08-19 | 2,544 | 2,647 | 2,121 | 2,250 | 1,466,200 | 2,250 |
| 2022-08-18 | 2,006 | 2,344 | 1,964 | 2,344 | 1,200,000 | 2,344 |
| 2022-08-17 | 1,603 | 1,955 | 1,600 | 1,946 | 663,400 | 1,946 |
| 2022-08-16 | 1,560 | 1,602 | 1,525 | 1,590 | 280,300 | 1,590 |
| 2022-08-15 | 1,675 | 1,715 | 1,610 | 1,697 | 161,500 | 1,697 |
| 2022-08-12 | 1,618 | 1,655 | 1,594 | 1,654 | 43,800 | 1,654 |
| 2022-08-10 | 1,645 | 1,645 | 1,563 | 1,578 | 58,700 | 1,578 |
| 2022-08-09 | 1,630 | 1,658 | 1,613 | 1,639 | 35,400 | 1,639 |
| 2022-08-08 | 1,710 | 1,710 | 1,630 | 1,641 | 59,500 | 1,641 |
| 2022-08-05 | 1,689 | 1,710 | 1,665 | 1,693 | 56,400 | 1,693 |
| 2022-08-04 | 1,659 | 1,684 | 1,649 | 1,684 | 41,600 | 1,684 |
| 2022-08-03 | 1,607 | 1,640 | 1,607 | 1,619 | 30,700 | 1,619 |
| 2022-08-02 | 1,651 | 1,673 | 1,602 | 1,619 | 67,400 | 1,619 |
| 2022-08-01 | 1,625 | 1,688 | 1,615 | 1,672 | 52,100 | 1,672 |
| 2022-07-29 | 1,630 | 1,655 | 1,605 | 1,620 | 47,500 | 1,620 |
| 2022-07-28 | 1,601 | 1,633 | 1,575 | 1,596 | 26,800 | 1,596 |
| 2022-07-27 | 1,597 | 1,600 | 1,556 | 1,571 | 23,900 | 1,571 |
| 2022-07-26 | 1,569 | 1,590 | 1,522 | 1,590 | 32,400 | 1,590 |
| 2022-07-25 | 1,609 | 1,609 | 1,555 | 1,569 | 48,700 | 1,569 |
| 2022-07-22 | 1,640 | 1,643 | 1,602 | 1,614 | 50,600 | 1,614 |
| 2022-07-21 | 1,549 | 1,640 | 1,549 | 1,640 | 81,200 | 1,640 |
| 2022-07-20 | 1,523 | 1,549 | 1,507 | 1,529 | 33,000 | 1,529 |
| 2022-07-19 | 1,517 | 1,517 | 1,482 | 1,515 | 31,800 | 1,515 |
| 2022-07-15 | 1,494 | 1,504 | 1,465 | 1,488 | 21,600 | 1,488 |
| 2022-07-14 | 1,499 | 1,499 | 1,470 | 1,499 | 11,100 | 1,499 |
| 2022-07-13 | 1,473 | 1,503 | 1,458 | 1,479 | 17,800 | 1,479 |
| 2022-07-12 | 1,500 | 1,500 | 1,453 | 1,473 | 19,900 | 1,473 |
| 2022-07-11 | 1,507 | 1,527 | 1,446 | 1,495 | 41,700 | 1,495 |
| 2022-07-08 | 1,549 | 1,564 | 1,491 | 1,511 | 36,400 | 1,511 |
| 2022-07-07 | 1,540 | 1,570 | 1,474 | 1,517 | 69,700 | 1,517 |
| 2022-07-06 | 1,442 | 1,530 | 1,442 | 1,525 | 90,800 | 1,525 |
| 2022-07-05 | 1,417 | 1,460 | 1,417 | 1,450 | 27,700 | 1,450 |
| 2022-07-04 | 1,385 | 1,423 | 1,385 | 1,417 | 18,800 | 1,417 |
| 2022-07-01 | 1,433 | 1,433 | 1,370 | 1,382 | 27,100 | 1,382 |
| 2022-06-30 | 1,448 | 1,466 | 1,400 | 1,413 | 36,000 | 1,413 |
| 2022-06-29 | 1,412 | 1,434 | 1,388 | 1,434 | 14,200 | 1,434 |
| 2022-06-28 | 1,417 | 1,441 | 1,400 | 1,425 | 33,800 | 1,425 |
| 2022-06-27 | 1,449 | 1,453 | 1,410 | 1,447 | 42,700 | 1,447 |
| 2022-06-24 | 1,331 | 1,404 | 1,322 | 1,404 | 55,900 | 1,404 |
| 2022-06-23 | 1,306 | 1,339 | 1,294 | 1,301 | 18,700 | 1,301 |
| 2022-06-22 | 1,342 | 1,356 | 1,303 | 1,310 | 27,000 | 1,310 |
| 2022-06-21 | 1,314 | 1,355 | 1,304 | 1,341 | 26,000 | 1,341 |
| 2022-06-20 | 1,312 | 1,330 | 1,269 | 1,294 | 33,900 | 1,294 |
| 2022-06-17 | 1,313 | 1,329 | 1,294 | 1,302 | 67,500 | 1,302 |
| 2022-06-16 | 1,444 | 1,444 | 1,350 | 1,350 | 57,100 | 1,350 |
| 2022-06-15 | 1,440 | 1,458 | 1,381 | 1,384 | 71,500 | 1,384 |
| 2022-06-14 | 1,441 | 1,450 | 1,413 | 1,440 | 62,900 | 1,440 |
| 2022-06-13 | 1,485 | 1,495 | 1,460 | 1,467 | 67,800 | 1,467 |
| 2022-06-10 | 1,559 | 1,562 | 1,515 | 1,525 | 56,000 | 1,525 |
| 2022-06-09 | 1,533 | 1,594 | 1,533 | 1,572 | 56,900 | 1,572 |
| 2022-06-08 | 1,508 | 1,538 | 1,501 | 1,538 | 26,300 | 1,538 |
| 2022-06-07 | 1,558 | 1,558 | 1,508 | 1,508 | 42,100 | 1,508 |
| 2022-06-06 | 1,550 | 1,562 | 1,530 | 1,558 | 26,600 | 1,558 |
| 2022-06-03 | 1,600 | 1,620 | 1,569 | 1,584 | 24,800 | 1,584 |
| 2022-06-02 | 1,615 | 1,615 | 1,551 | 1,566 | 49,500 | 1,566 |
| 2022-06-01 | 1,606 | 1,618 | 1,568 | 1,615 | 35,300 | 1,615 |
| 2022-05-31 | 1,597 | 1,621 | 1,582 | 1,606 | 42,600 | 1,606 |
| 2022-05-30 | 1,530 | 1,614 | 1,513 | 1,614 | 113,300 | 1,614 |
| 2022-05-27 | 1,545 | 1,567 | 1,500 | 1,518 | 38,900 | 1,518 |
| 2022-05-26 | 1,475 | 1,538 | 1,474 | 1,506 | 57,900 | 1,506 |
| 2022-05-25 | 1,500 | 1,518 | 1,453 | 1,457 | 69,900 | 1,457 |
| 2022-05-24 | 1,603 | 1,605 | 1,511 | 1,521 | 83,300 | 1,521 |
| 2022-05-23 | 1,480 | 1,589 | 1,470 | 1,580 | 120,900 | 1,580 |
| 2022-05-20 | 1,490 | 1,510 | 1,431 | 1,470 | 64,200 | 1,470 |
| 2022-05-19 | 1,479 | 1,497 | 1,440 | 1,470 | 88,200 | 1,470 |
| 2022-05-18 | 1,545 | 1,587 | 1,502 | 1,504 | 92,500 | 1,504 |
| 2022-05-17 | 1,538 | 1,544 | 1,470 | 1,526 | 225,500 | 1,526 |
| 2022-05-16 | 1,711 | 1,730 | 1,642 | 1,698 | 198,100 | 1,698 |
| 2022-05-13 | 1,643 | 1,687 | 1,626 | 1,655 | 78,300 | 1,655 |
| 2022-05-12 | 1,685 | 1,685 | 1,603 | 1,610 | 91,900 | 1,610 |
| 2022-05-11 | 1,697 | 1,756 | 1,672 | 1,735 | 54,600 | 1,735 |
| 2022-05-10 | 1,700 | 1,700 | 1,621 | 1,689 | 91,600 | 1,689 |
| 2022-05-09 | 1,795 | 1,811 | 1,710 | 1,716 | 104,300 | 1,716 |
| 2022-05-06 | 1,865 | 1,879 | 1,803 | 1,826 | 50,400 | 1,826 |
| 2022-05-02 | 1,870 | 1,908 | 1,845 | 1,889 | 34,700 | 1,889 |
| 2022-04-28 | 1,910 | 1,930 | 1,867 | 1,870 | 28,800 | 1,870 |
| 2022-04-27 | 1,879 | 1,912 | 1,841 | 1,912 | 58,600 | 1,912 |
| 2022-04-26 | 1,933 | 1,971 | 1,915 | 1,956 | 31,700 | 1,956 |
| 2022-04-25 | 1,877 | 1,920 | 1,874 | 1,899 | 41,200 | 1,899 |
| 2022-04-22 | 1,936 | 1,950 | 1,864 | 1,928 | 85,400 | 1,928 |
| 2022-04-21 | 1,977 | 2,002 | 1,943 | 1,998 | 38,300 | 1,998 |
| 2022-04-20 | 2,030 | 2,049 | 1,973 | 1,982 | 57,000 | 1,982 |
| 2022-04-19 | 2,090 | 2,100 | 2,025 | 2,027 | 39,300 | 2,027 |
| 2022-04-18 | 2,100 | 2,122 | 2,044 | 2,070 | 77,900 | 2,070 |
| 2022-04-15 | 2,110 | 2,154 | 2,087 | 2,150 | 41,100 | 2,150 |
| 2022-04-14 | 2,200 | 2,204 | 2,105 | 2,160 | 46,100 | 2,160 |
| 2022-04-13 | 2,125 | 2,200 | 2,125 | 2,200 | 48,000 | 2,200 |
| 2022-04-12 | 2,100 | 2,153 | 2,058 | 2,091 | 43,800 | 2,091 |
| 2022-04-11 | 2,263 | 2,263 | 2,086 | 2,100 | 78,200 | 2,100 |
| 2022-04-08 | 2,245 | 2,288 | 2,195 | 2,213 | 56,100 | 2,213 |
| 2022-04-07 | 2,292 | 2,300 | 2,186 | 2,195 | 118,000 | 2,195 |
| 2022-04-06 | 2,440 | 2,440 | 2,300 | 2,372 | 109,700 | 2,372 |
| 2022-04-05 | 2,423 | 2,486 | 2,347 | 2,467 | 119,300 | 2,467 |
| 2022-04-04 | 2,327 | 2,391 | 2,284 | 2,373 | 82,600 | 2,373 |
| 2022-04-01 | 2,234 | 2,299 | 2,170 | 2,277 | 91,800 | 2,277 |
| 2022-03-31 | 2,306 | 2,322 | 2,240 | 2,307 | 70,600 | 2,307 |
| 2022-03-30 | 2,350 | 2,356 | 2,251 | 2,356 | 78,000 | 2,356 |
| 2022-03-29 | 2,156 | 2,304 | 2,135 | 2,250 | 95,300 | 2,250 |
| 2022-03-28 | 2,142 | 2,146 | 2,020 | 2,106 | 76,500 | 2,106 |
| 2022-03-25 | 2,182 | 2,222 | 2,093 | 2,104 | 52,600 | 2,104 |
| 2022-03-24 | 2,061 | 2,154 | 2,033 | 2,154 | 54,900 | 2,154 |
| 2022-03-23 | 2,104 | 2,195 | 2,104 | 2,147 | 56,300 | 2,147 |
| 2022-03-22 | 2,167 | 2,169 | 2,028 | 2,054 | 58,500 | 2,054 |
| 2022-03-18 | 2,060 | 2,153 | 2,060 | 2,120 | 57,800 | 2,120 |
| 2022-03-17 | 2,038 | 2,068 | 1,986 | 2,053 | 79,800 | 2,053 |
| 2022-03-16 | 1,950 | 1,968 | 1,881 | 1,960 | 64,000 | 1,960 |
| 2022-03-15 | 1,823 | 1,860 | 1,787 | 1,850 | 70,300 | 1,850 |
| 2022-03-14 | 1,890 | 1,922 | 1,846 | 1,863 | 70,600 | 1,863 |
| 2022-03-11 | 1,984 | 1,984 | 1,850 | 1,889 | 109,200 | 1,889 |
| 2022-03-10 | 1,958 | 2,060 | 1,953 | 2,021 | 125,900 | 2,021 |
| 2022-03-09 | 1,890 | 1,913 | 1,821 | 1,841 | 68,400 | 1,841 |
| 2022-03-08 | 1,872 | 1,973 | 1,850 | 1,874 | 70,800 | 1,874 |
| 2022-03-07 | 2,005 | 2,020 | 1,875 | 1,945 | 187,700 | 1,945 |
| 2022-03-04 | 2,197 | 2,205 | 2,090 | 2,105 | 106,900 | 2,105 |
| 2022-03-03 | 2,414 | 2,488 | 2,262 | 2,297 | 73,300 | 2,297 |
| 2022-03-02 | 2,349 | 2,400 | 2,287 | 2,350 | 52,700 | 2,350 |
| 2022-03-01 | 2,358 | 2,468 | 2,341 | 2,422 | 56,900 | 2,422 |
| 2022-02-28 | 2,273 | 2,318 | 2,166 | 2,280 | 43,800 | 2,280 |
| 2022-02-25 | 2,107 | 2,270 | 2,103 | 2,223 | 79,600 | 2,223 |
| 2022-02-24 | 2,103 | 2,148 | 1,995 | 2,016 | 200,400 | 2,016 |
| 2022-02-22 | 2,112 | 2,237 | 2,082 | 2,151 | 103,700 | 2,151 |
| 2022-02-21 | 2,233 | 2,233 | 2,123 | 2,196 | 66,700 | 2,196 |
| 2022-02-18 | 2,250 | 2,317 | 2,193 | 2,300 | 51,800 | 2,300 |
| 2022-02-17 | 2,379 | 2,383 | 2,252 | 2,289 | 47,500 | 2,289 |
| 2022-02-16 | 2,399 | 2,470 | 2,351 | 2,379 | 57,600 | 2,379 |
| 2022-02-15 | 2,350 | 2,377 | 2,228 | 2,288 | 61,500 | 2,288 |
| 2022-02-14 | 2,394 | 2,395 | 2,258 | 2,300 | 75,000 | 2,300 |
| 2022-02-10 | 2,442 | 2,531 | 2,413 | 2,494 | 67,100 | 2,494 |
| 2022-02-09 | 2,420 | 2,459 | 2,357 | 2,401 | 31,800 | 2,401 |
| 2022-02-08 | 2,474 | 2,483 | 2,367 | 2,370 | 40,600 | 2,370 |
| 2022-02-07 | 2,580 | 2,580 | 2,436 | 2,474 | 27,800 | 2,474 |
| 2022-02-04 | 2,474 | 2,560 | 2,441 | 2,536 | 24,400 | 2,536 |
| 2022-02-03 | 2,600 | 2,630 | 2,494 | 2,504 | 51,300 | 2,504 |
| 2022-02-02 | 2,579 | 2,729 | 2,537 | 2,677 | 79,700 | 2,677 |
| 2022-02-01 | 2,507 | 2,565 | 2,414 | 2,438 | 44,400 | 2,438 |
| 2022-01-31 | 2,251 | 2,448 | 2,251 | 2,407 | 69,400 | 2,407 |
| 2022-01-28 | 2,330 | 2,357 | 2,249 | 2,276 | 38,900 | 2,276 |
| 2022-01-27 | 2,534 | 2,557 | 2,251 | 2,288 | 95,000 | 2,288 |
| 2022-01-26 | 2,390 | 2,577 | 2,377 | 2,534 | 64,900 | 2,534 |
| 2022-01-25 | 2,600 | 2,648 | 2,374 | 2,397 | 108,200 | 2,397 |
| 2022-01-24 | 2,574 | 2,666 | 2,502 | 2,610 | 32,600 | 2,610 |
| 2022-01-21 | 2,603 | 2,655 | 2,535 | 2,599 | 30,200 | 2,599 |
| 2022-01-20 | 2,610 | 2,707 | 2,557 | 2,700 | 27,900 | 2,700 |
| 2022-01-19 | 2,684 | 2,729 | 2,590 | 2,593 | 41,800 | 2,593 |
| 2022-01-18 | 2,700 | 2,862 | 2,680 | 2,784 | 33,800 | 2,784 |
| 2022-01-17 | 2,918 | 2,918 | 2,723 | 2,723 | 45,200 | 2,723 |
| 2022-01-14 | 2,750 | 2,778 | 2,660 | 2,756 | 56,500 | 2,756 |
| 2022-01-13 | 2,990 | 2,993 | 2,821 | 2,825 | 40,100 | 2,825 |
| 2022-01-12 | 2,812 | 3,035 | 2,812 | 2,993 | 75,000 | 2,993 |
| 2022-01-11 | 2,888 | 2,910 | 2,812 | 2,862 | 56,600 | 2,862 |
| 2022-01-07 | 2,929 | 3,000 | 2,860 | 2,930 | 75,900 | 2,930 |
| 2022-01-06 | 2,945 | 2,999 | 2,905 | 2,934 | 96,600 | 2,934 |
| 2022-01-05 | 3,280 | 3,280 | 3,040 | 3,065 | 98,100 | 3,065 |
| 2022-01-04 | 3,395 | 3,445 | 3,240 | 3,350 | 41,900 | 3,350 |
分割・併合履歴 ： なし
