7090 (株)リグア 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 | 1,164 | 1,190 | 1,134 | 1,136 | 2,500 | 1,136 |
| 2022-12-29 | 1,134 | 1,134 | 1,134 | 1,134 | 900 | 1,134 |
| 2022-12-28 | 1,170 | 1,170 | 1,149 | 1,149 | 700 | 1,149 |
| 2022-12-27 | 1,194 | 1,194 | 1,155 | 1,190 | 1,300 | 1,190 |
| 2022-12-26 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 1,228 |
| 2022-12-23 | 1,215 | 1,228 | 1,170 | 1,228 | 3,200 | 1,228 |
| 2022-12-22 | 1,230 | 1,260 | 1,229 | 1,240 | 3,800 | 1,240 |
| 2022-12-21 | 1,326 | 1,326 | 1,289 | 1,290 | 1,900 | 1,290 |
| 2022-12-20 | - | - | - | 1,350 | - | 1,350 |
| 2022-12-19 | 1,350 | 1,350 | 1,331 | 1,350 | 1,400 | 1,350 |
| 2022-12-16 | 1,387 | 1,390 | 1,387 | 1,390 | 400 | 1,390 |
| 2022-12-15 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2022-12-14 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 1,380 |
| 2022-12-13 | 1,422 | 1,422 | 1,380 | 1,380 | 300 | 1,380 |
| 2022-12-12 | 1,439 | 1,439 | 1,438 | 1,438 | 200 | 1,438 |
| 2022-12-09 | 1,434 | 1,434 | 1,434 | 1,434 | 600 | 1,434 |
| 2022-12-08 | 1,419 | 1,419 | 1,355 | 1,374 | 1,400 | 1,374 |
| 2022-12-07 | 1,479 | 1,479 | 1,419 | 1,419 | 800 | 1,419 |
| 2022-12-06 | 1,494 | 1,499 | 1,480 | 1,480 | 600 | 1,480 |
| 2022-12-05 | 1,555 | 1,555 | 1,501 | 1,501 | 200 | 1,501 |
| 2022-12-02 | 1,595 | 1,595 | 1,595 | 1,595 | 400 | 1,595 |
| 2022-12-01 | 1,517 | 1,555 | 1,515 | 1,555 | 700 | 1,555 |
| 2022-11-30 | 1,516 | 1,516 | 1,516 | 1,516 | 100 | 1,516 |
| 2022-11-29 | 1,515 | 1,595 | 1,515 | 1,556 | 600 | 1,556 |
| 2022-11-28 | 1,515 | 1,515 | 1,515 | 1,515 | 300 | 1,515 |
| 2022-11-25 | 1,549 | 1,549 | 1,515 | 1,515 | 400 | 1,515 |
| 2022-11-24 | 1,550 | 1,550 | 1,549 | 1,549 | 400 | 1,549 |
| 2022-11-22 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
| 2022-11-21 | - | - | - | 1,635 | - | 1,635 |
| 2022-11-18 | 1,637 | 1,637 | 1,632 | 1,635 | 400 | 1,635 |
| 2022-11-17 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2022-11-16 | 1,750 | 1,750 | 1,740 | 1,746 | 700 | 1,746 |
| 2022-11-15 | - | - | - | 1,670 | - | 1,670 |
| 2022-11-14 | 1,590 | 1,670 | 1,590 | 1,670 | 300 | 1,670 |
| 2022-11-11 | 1,595 | 1,595 | 1,593 | 1,593 | 400 | 1,593 |
| 2022-11-10 | 1,626 | 1,626 | 1,600 | 1,606 | 1,300 | 1,606 |
| 2022-11-09 | 1,741 | 1,741 | 1,651 | 1,651 | 800 | 1,651 |
| 2022-11-08 | 1,720 | 1,720 | 1,701 | 1,701 | 400 | 1,701 |
| 2022-11-07 | - | - | - | 1,719 | - | 1,719 |
| 2022-11-04 | 1,730 | 1,730 | 1,719 | 1,719 | 500 | 1,719 |
| 2022-11-02 | 1,756 | 1,756 | 1,730 | 1,730 | 200 | 1,730 |
| 2022-11-01 | 1,755 | 1,761 | 1,734 | 1,756 | 1,500 | 1,756 |
| 2022-10-31 | 1,765 | 1,765 | 1,761 | 1,761 | 200 | 1,761 |
| 2022-10-28 | 1,780 | 1,780 | 1,779 | 1,779 | 200 | 1,779 |
| 2022-10-27 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 1,775 |
| 2022-10-26 | 1,820 | 1,865 | 1,780 | 1,785 | 1,600 | 1,785 |
| 2022-10-25 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2022-10-24 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2022-10-21 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2022-10-20 | 1,860 | 1,860 | 1,811 | 1,820 | 500 | 1,820 |
| 2022-10-19 | - | - | - | 1,820 | - | 1,820 |
| 2022-10-18 | - | - | - | 1,820 | - | 1,820 |
| 2022-10-17 | 1,756 | 1,820 | 1,755 | 1,820 | 1,000 | 1,820 |
| 2022-10-14 | 1,937 | 2,178 | 1,756 | 1,756 | 12,300 | 1,756 |
| 2022-10-13 | 1,772 | 1,778 | 1,772 | 1,778 | 200 | 1,778 |
| 2022-10-12 | - | - | - | 1,770 | - | 1,770 |
| 2022-10-11 | 1,766 | 1,770 | 1,766 | 1,770 | 400 | 1,770 |
| 2022-10-07 | 1,794 | 1,794 | 1,794 | 1,794 | 300 | 1,794 |
| 2022-10-06 | - | - | - | 1,819 | - | 1,819 |
| 2022-10-05 | 1,878 | 1,878 | 1,819 | 1,819 | 600 | 1,819 |
| 2022-10-04 | - | - | - | 1,897 | - | 1,897 |
| 2022-10-03 | - | - | - | 1,897 | - | 1,897 |
| 2022-09-30 | 1,897 | 1,897 | 1,897 | 1,897 | 300 | 1,897 |
| 2022-09-29 | 1,817 | 1,860 | 1,817 | 1,860 | 600 | 1,860 |
| 2022-09-28 | 1,770 | 1,770 | 1,749 | 1,749 | 700 | 1,749 |
| 2022-09-27 | 1,817 | 1,820 | 1,771 | 1,771 | 400 | 1,771 |
| 2022-09-26 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 1,770 |
| 2022-09-22 | 1,849 | 1,849 | 1,810 | 1,810 | 200 | 1,810 |
| 2022-09-21 | - | - | - | 1,899 | - | 1,899 |
| 2022-09-20 | - | - | - | 1,899 | - | 1,899 |
| 2022-09-16 | 2,000 | 2,000 | 1,899 | 1,899 | 500 | 1,899 |
| 2022-09-15 | 1,880 | 1,880 | 1,880 | 1,880 | 200 | 1,880 |
| 2022-09-14 | 1,894 | 1,894 | 1,879 | 1,880 | 300 | 1,880 |
| 2022-09-13 | 1,895 | 1,895 | 1,894 | 1,894 | 700 | 1,894 |
| 2022-09-12 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 1,895 |
| 2022-09-09 | 1,930 | 1,930 | 1,895 | 1,895 | 1,200 | 1,895 |
| 2022-09-08 | 1,954 | 1,954 | 1,890 | 1,890 | 1,200 | 1,890 |
| 2022-09-07 | 1,955 | 1,955 | 1,954 | 1,954 | 900 | 1,954 |
| 2022-09-06 | 1,955 | 1,955 | 1,954 | 1,954 | 500 | 1,954 |
| 2022-09-05 | 2,005 | 2,005 | 1,954 | 1,954 | 1,000 | 1,954 |
| 2022-09-02 | 1,966 | 2,005 | 1,966 | 2,005 | 600 | 2,005 |
| 2022-09-01 | 1,985 | 2,225 | 1,948 | 1,966 | 3,200 | 1,966 |
| 2022-08-31 | 1,879 | 1,919 | 1,879 | 1,919 | 600 | 1,919 |
| 2022-08-30 | 1,880 | 1,880 | 1,879 | 1,879 | 800 | 1,879 |
| 2022-08-29 | 1,890 | 1,890 | 1,879 | 1,879 | 800 | 1,879 |
| 2022-08-26 | 1,940 | 1,940 | 1,890 | 1,890 | 500 | 1,890 |
| 2022-08-25 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2022-08-24 | 1,900 | 1,901 | 1,900 | 1,900 | 1,200 | 1,900 |
| 2022-08-23 | 1,950 | 1,950 | 1,930 | 1,930 | 700 | 1,930 |
| 2022-08-22 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2022-08-19 | 1,931 | 1,950 | 1,931 | 1,950 | 500 | 1,950 |
| 2022-08-18 | 1,936 | 1,936 | 1,921 | 1,921 | 300 | 1,921 |
| 2022-08-17 | 1,929 | 1,936 | 1,929 | 1,936 | 600 | 1,936 |
| 2022-08-16 | 1,925 | 1,930 | 1,912 | 1,919 | 900 | 1,919 |
| 2022-08-15 | 1,940 | 1,940 | 1,885 | 1,885 | 800 | 1,885 |
| 2022-08-12 | 1,946 | 1,946 | 1,946 | 1,946 | 300 | 1,946 |
| 2022-08-10 | 1,866 | 1,946 | 1,866 | 1,946 | 200 | 1,946 |
| 2022-08-09 | 1,954 | 1,957 | 1,946 | 1,946 | 500 | 1,946 |
| 2022-08-08 | 1,954 | 1,954 | 1,954 | 1,954 | 300 | 1,954 |
| 2022-08-05 | 1,915 | 1,954 | 1,915 | 1,954 | 200 | 1,954 |
| 2022-08-04 | - | - | - | 1,955 | - | 1,955 |
| 2022-08-03 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2022-08-02 | - | - | - | 1,955 | - | 1,955 |
| 2022-08-01 | 1,990 | 1,990 | 1,955 | 1,955 | 500 | 1,955 |
| 2022-07-29 | 1,935 | 2,000 | 1,935 | 1,950 | 400 | 1,950 |
| 2022-07-28 | 1,995 | 1,995 | 1,955 | 1,955 | 500 | 1,955 |
| 2022-07-27 | 1,994 | 1,995 | 1,994 | 1,995 | 300 | 1,995 |
| 2022-07-26 | 1,959 | 1,980 | 1,959 | 1,980 | 500 | 1,980 |
| 2022-07-25 | 2,005 | 2,005 | 2,005 | 2,005 | 300 | 2,005 |
| 2022-07-22 | 1,984 | 2,000 | 1,982 | 2,000 | 500 | 2,000 |
| 2022-07-21 | 1,995 | 1,995 | 1,990 | 1,990 | 700 | 1,990 |
| 2022-07-20 | 1,900 | 1,996 | 1,866 | 1,995 | 1,700 | 1,995 |
| 2022-07-19 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2022-07-15 | 1,947 | 1,947 | 1,900 | 1,900 | 500 | 1,900 |
| 2022-07-14 | 1,965 | 1,965 | 1,921 | 1,921 | 500 | 1,921 |
| 2022-07-13 | 1,971 | 1,976 | 1,971 | 1,976 | 200 | 1,976 |
| 2022-07-12 | - | - | - | 1,982 | - | 1,982 |
| 2022-07-11 | - | - | - | 1,982 | - | 1,982 |
| 2022-07-08 | 2,016 | 2,020 | 1,982 | 1,982 | 900 | 1,982 |
| 2022-07-07 | 2,010 | 2,015 | 2,010 | 2,015 | 600 | 2,015 |
| 2022-07-06 | - | - | - | 2,010 | - | 2,010 |
| 2022-07-05 | 1,960 | 2,010 | 1,960 | 2,010 | 300 | 2,010 |
| 2022-07-04 | 2,060 | 2,060 | 2,010 | 2,010 | 200 | 2,010 |
| 2022-07-01 | 2,064 | 2,064 | 2,014 | 2,064 | 700 | 2,064 |
| 2022-06-30 | - | - | - | 2,014 | - | 2,014 |
| 2022-06-29 | 2,064 | 2,064 | 2,014 | 2,014 | 300 | 2,014 |
| 2022-06-28 | 2,100 | 2,100 | 2,014 | 2,014 | 500 | 2,014 |
| 2022-06-27 | 2,060 | 2,060 | 2,050 | 2,050 | 300 | 2,050 |
| 2022-06-24 | 2,162 | 2,162 | 2,100 | 2,110 | 600 | 2,110 |
| 2022-06-23 | 2,150 | 2,150 | 2,071 | 2,121 | 800 | 2,121 |
| 2022-06-22 | 2,150 | 2,150 | 2,150 | 2,150 | 200 | 2,150 |
| 2022-06-21 | 2,080 | 2,180 | 2,080 | 2,150 | 600 | 2,150 |
| 2022-06-20 | 2,050 | 2,050 | 1,950 | 1,990 | 700 | 1,990 |
| 2022-06-17 | 2,080 | 2,080 | 2,030 | 2,050 | 300 | 2,050 |
| 2022-06-16 | 2,225 | 2,234 | 2,080 | 2,080 | 2,700 | 2,080 |
| 2022-06-15 | 2,150 | 2,150 | 2,066 | 2,075 | 500 | 2,075 |
| 2022-06-14 | 2,100 | 2,150 | 2,051 | 2,150 | 1,600 | 2,150 |
| 2022-06-13 | 2,200 | 2,200 | 2,148 | 2,148 | 400 | 2,148 |
| 2022-06-10 | 2,290 | 2,290 | 2,195 | 2,250 | 2,100 | 2,250 |
| 2022-06-09 | - | - | - | 2,290 | - | 2,290 |
| 2022-06-08 | 2,200 | 2,300 | 2,101 | 2,290 | 700 | 2,290 |
| 2022-06-07 | - | - | - | 2,286 | - | 2,286 |
| 2022-06-06 | - | - | - | 2,286 | - | 2,286 |
| 2022-06-03 | 2,289 | 2,289 | 2,286 | 2,286 | 200 | 2,286 |
| 2022-06-02 | 2,445 | 2,445 | 2,308 | 2,308 | 700 | 2,308 |
| 2022-06-01 | 2,406 | 2,406 | 2,387 | 2,395 | 1,200 | 2,395 |
| 2022-05-31 | 2,337 | 2,337 | 2,235 | 2,256 | 1,000 | 2,256 |
| 2022-05-30 | 2,244 | 2,450 | 2,165 | 2,374 | 6,300 | 2,374 |
| 2022-05-27 | 2,200 | 2,244 | 2,063 | 2,244 | 1,200 | 2,244 |
| 2022-05-26 | 2,000 | 2,300 | 2,000 | 2,200 | 6,100 | 2,200 |
| 2022-05-25 | 2,003 | 2,003 | 1,915 | 1,990 | 2,900 | 1,990 |
| 2022-05-24 | 2,003 | 2,003 | 2,003 | 2,003 | 100 | 2,003 |
| 2022-05-23 | 2,026 | 2,026 | 1,999 | 2,003 | 3,300 | 2,003 |
| 2022-05-20 | 1,986 | 2,026 | 1,986 | 2,026 | 200 | 2,026 |
| 2022-05-19 | 2,080 | 2,080 | 1,986 | 1,986 | 900 | 1,986 |
| 2022-05-18 | 1,950 | 2,262 | 1,947 | 2,104 | 6,500 | 2,104 |
| 2022-05-17 | 2,145 | 2,145 | 2,087 | 2,100 | 1,200 | 2,100 |
| 2022-05-16 | 1,947 | 2,002 | 1,947 | 2,002 | 2,400 | 2,002 |
| 2022-05-13 | 1,880 | 1,920 | 1,805 | 1,920 | 1,700 | 1,920 |
| 2022-05-12 | 1,900 | 1,900 | 1,807 | 1,885 | 3,000 | 1,885 |
| 2022-05-11 | 2,089 | 2,089 | 1,900 | 1,901 | 11,000 | 1,901 |
| 2022-05-10 | 2,450 | 2,450 | 2,320 | 2,320 | 600 | 2,320 |
| 2022-05-09 | 2,660 | 2,660 | 2,450 | 2,450 | 1,800 | 2,450 |
| 2022-05-06 | 2,980 | 2,980 | 2,682 | 2,682 | 900 | 2,682 |
| 2022-05-02 | - | - | - | 2,780 | - | 2,780 |
| 2022-04-28 | - | - | - | 2,780 | - | 2,780 |
| 2022-04-27 | - | - | - | 2,780 | - | 2,780 |
| 2022-04-26 | - | - | - | 2,780 | - | 2,780 |
| 2022-04-25 | 2,734 | 2,780 | 2,694 | 2,780 | 1,200 | 2,780 |
| 2022-04-22 | 2,629 | 2,689 | 2,629 | 2,634 | 700 | 2,634 |
| 2022-04-21 | - | - | - | 2,690 | - | 2,690 |
| 2022-04-20 | - | - | - | 2,690 | - | 2,690 |
| 2022-04-19 | - | - | - | 2,690 | - | 2,690 |
| 2022-04-18 | - | - | - | 2,690 | - | 2,690 |
| 2022-04-15 | 2,665 | 2,749 | 2,615 | 2,690 | 1,600 | 2,690 |
| 2022-04-14 | 2,565 | 2,565 | 2,565 | 2,565 | 100 | 2,565 |
| 2022-04-13 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2022-04-12 | 2,578 | 2,578 | 2,527 | 2,527 | 1,200 | 2,527 |
| 2022-04-11 | 2,600 | 2,650 | 2,578 | 2,578 | 300 | 2,578 |
| 2022-04-08 | 2,670 | 2,670 | 2,670 | 2,670 | 300 | 2,670 |
| 2022-04-07 | - | - | - | 2,650 | - | 2,650 |
| 2022-04-06 | - | - | - | 2,650 | - | 2,650 |
| 2022-04-05 | 2,650 | 2,650 | 2,650 | 2,650 | 200 | 2,650 |
| 2022-04-04 | 2,635 | 2,700 | 2,588 | 2,700 | 1,100 | 2,700 |
| 2022-04-01 | 2,745 | 2,745 | 2,635 | 2,635 | 600 | 2,635 |
| 2022-03-31 | 2,652 | 2,652 | 2,652 | 2,652 | 400 | 2,652 |
| 2022-03-30 | 2,652 | 2,652 | 2,652 | 2,652 | 200 | 2,652 |
| 2022-03-29 | 2,652 | 2,652 | 2,652 | 2,652 | 100 | 2,652 |
| 2022-03-28 | 2,674 | 2,679 | 2,660 | 2,660 | 1,200 | 2,660 |
| 2022-03-25 | 2,724 | 2,769 | 2,716 | 2,716 | 500 | 2,716 |
| 2022-03-24 | 2,827 | 2,827 | 2,727 | 2,751 | 600 | 2,751 |
| 2022-03-23 | 2,953 | 2,953 | 2,803 | 2,877 | 500 | 2,877 |
| 2022-03-22 | 2,940 | 2,958 | 2,840 | 2,840 | 2,000 | 2,840 |
| 2022-03-18 | 2,860 | 2,990 | 2,788 | 2,990 | 9,100 | 2,990 |
| 2022-03-17 | 2,718 | 3,100 | 2,629 | 3,100 | 29,300 | 3,100 |
| 2022-03-16 | 2,473 | 2,701 | 2,413 | 2,701 | 8,300 | 2,701 |
| 2022-03-15 | 2,284 | 2,284 | 2,201 | 2,201 | 400 | 2,201 |
| 2022-03-14 | 2,234 | 2,284 | 2,234 | 2,284 | 400 | 2,284 |
| 2022-03-11 | 2,199 | 2,250 | 2,198 | 2,250 | 800 | 2,250 |
| 2022-03-10 | 2,253 | 2,253 | 2,203 | 2,221 | 500 | 2,221 |
| 2022-03-09 | 2,191 | 2,253 | 2,188 | 2,253 | 400 | 2,253 |
| 2022-03-08 | 2,182 | 2,318 | 2,182 | 2,191 | 700 | 2,191 |
| 2022-03-07 | 2,427 | 2,427 | 2,222 | 2,232 | 1,100 | 2,232 |
| 2022-03-04 | 2,352 | 2,470 | 2,349 | 2,470 | 2,000 | 2,470 |
| 2022-03-03 | 2,176 | 2,379 | 2,176 | 2,302 | 1,400 | 2,302 |
| 2022-03-02 | 2,335 | 2,335 | 2,208 | 2,326 | 2,500 | 2,326 |
| 2022-03-01 | 2,070 | 2,300 | 2,059 | 2,135 | 7,200 | 2,135 |
| 2022-02-28 | 2,096 | 2,149 | 2,079 | 2,079 | 5,900 | 2,079 |
| 2022-02-25 | 2,053 | 2,120 | 2,053 | 2,100 | 300 | 2,100 |
| 2022-02-24 | 2,020 | 2,020 | 1,960 | 1,970 | 1,800 | 1,970 |
| 2022-02-22 | 2,060 | 2,060 | 1,940 | 2,049 | 4,400 | 2,049 |
| 2022-02-21 | 2,170 | 2,174 | 2,091 | 2,091 | 1,300 | 2,091 |
| 2022-02-18 | 2,158 | 2,204 | 2,148 | 2,175 | 700 | 2,175 |
| 2022-02-17 | 2,231 | 2,269 | 2,200 | 2,208 | 2,200 | 2,208 |
| 2022-02-16 | 2,350 | 2,350 | 2,230 | 2,230 | 800 | 2,230 |
| 2022-02-15 | 2,283 | 2,300 | 2,230 | 2,281 | 800 | 2,281 |
| 2022-02-14 | 2,320 | 2,349 | 2,280 | 2,283 | 2,900 | 2,283 |
| 2022-02-10 | 2,344 | 2,371 | 2,344 | 2,351 | 4,600 | 2,351 |
| 2022-02-09 | 2,497 | 2,500 | 2,310 | 2,394 | 3,300 | 2,394 |
| 2022-02-08 | 2,550 | 2,550 | 2,450 | 2,467 | 3,400 | 2,467 |
| 2022-02-07 | 2,549 | 2,555 | 2,549 | 2,555 | 400 | 2,555 |
| 2022-02-04 | 2,599 | 2,599 | 2,549 | 2,549 | 200 | 2,549 |
| 2022-02-03 | 2,547 | 2,600 | 2,515 | 2,600 | 800 | 2,600 |
| 2022-02-02 | 2,590 | 2,647 | 2,560 | 2,595 | 6,000 | 2,595 |
| 2022-02-01 | 2,831 | 2,831 | 2,590 | 2,590 | 2,000 | 2,590 |
| 2022-01-31 | 2,635 | 2,681 | 2,635 | 2,681 | 500 | 2,681 |
| 2022-01-28 | 2,700 | 2,700 | 2,550 | 2,635 | 4,800 | 2,635 |
| 2022-01-27 | 3,285 | 3,285 | 2,747 | 2,747 | 2,000 | 2,747 |
| 2022-01-26 | 3,190 | 3,190 | 2,975 | 3,085 | 600 | 3,085 |
| 2022-01-25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2022-01-24 | 2,817 | 3,070 | 2,811 | 3,070 | 800 | 3,070 |
| 2022-01-21 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2022-01-20 | - | - | - | 2,890 | - | 2,890 |
| 2022-01-19 | 3,005 | 3,005 | 2,890 | 2,890 | 900 | 2,890 |
| 2022-01-18 | 3,030 | 3,030 | 3,000 | 3,000 | 900 | 3,000 |
| 2022-01-17 | 3,045 | 3,115 | 3,045 | 3,100 | 400 | 3,100 |
| 2022-01-14 | 3,115 | 3,120 | 3,110 | 3,110 | 800 | 3,110 |
| 2022-01-13 | 3,170 | 3,370 | 3,115 | 3,115 | 5,200 | 3,115 |
| 2022-01-12 | 3,140 | 3,240 | 3,130 | 3,240 | 800 | 3,240 |
| 2022-01-11 | 3,115 | 3,185 | 3,095 | 3,140 | 600 | 3,140 |
| 2022-01-07 | 3,310 | 3,315 | 3,115 | 3,115 | 2,100 | 3,115 |
| 2022-01-06 | 3,250 | 3,295 | 3,250 | 3,295 | 500 | 3,295 |
| 2022-01-05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2022-01-04 | 3,405 | 3,415 | 3,285 | 3,370 | 5,500 | 3,370 |
分割・併合履歴 ： なし
