7128 フルサト・マルカホールディングス(株) 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 | 3,490 | 3,610 | 3,430 | 3,590 | 79,300 | 3,590 |
| 2022-12-29 | 3,370 | 3,450 | 3,320 | 3,420 | 62,200 | 3,420 |
| 2022-12-28 | 3,500 | 3,515 | 3,430 | 3,470 | 108,800 | 3,470 |
| 2022-12-27 | 3,440 | 3,540 | 3,440 | 3,500 | 65,800 | 3,500 |
| 2022-12-26 | 3,270 | 3,405 | 3,270 | 3,405 | 140,200 | 3,405 |
| 2022-12-23 | 3,235 | 3,320 | 3,200 | 3,285 | 171,800 | 3,285 |
| 2022-12-22 | 3,300 | 3,350 | 3,225 | 3,320 | 25,300 | 3,320 |
| 2022-12-21 | 3,400 | 3,440 | 3,250 | 3,265 | 38,700 | 3,265 |
| 2022-12-20 | 3,580 | 3,590 | 3,370 | 3,390 | 33,500 | 3,390 |
| 2022-12-19 | 3,590 | 3,625 | 3,560 | 3,590 | 20,200 | 3,590 |
| 2022-12-16 | 3,535 | 3,650 | 3,510 | 3,600 | 57,200 | 3,600 |
| 2022-12-15 | 3,630 | 3,665 | 3,585 | 3,590 | 13,600 | 3,590 |
| 2022-12-14 | 3,705 | 3,725 | 3,640 | 3,660 | 16,500 | 3,660 |
| 2022-12-13 | 3,650 | 3,720 | 3,635 | 3,675 | 22,500 | 3,675 |
| 2022-12-12 | 3,550 | 3,745 | 3,550 | 3,605 | 26,000 | 3,605 |
| 2022-12-09 | 3,490 | 3,630 | 3,490 | 3,600 | 43,500 | 3,600 |
| 2022-12-08 | 3,570 | 3,570 | 3,470 | 3,530 | 23,300 | 3,530 |
| 2022-12-07 | 3,495 | 3,550 | 3,480 | 3,500 | 22,400 | 3,500 |
| 2022-12-06 | 3,560 | 3,565 | 3,500 | 3,505 | 23,100 | 3,505 |
| 2022-12-05 | 3,655 | 3,655 | 3,555 | 3,585 | 25,800 | 3,585 |
| 2022-12-02 | 3,820 | 3,820 | 3,665 | 3,680 | 33,000 | 3,680 |
| 2022-12-01 | 3,970 | 3,970 | 3,830 | 3,830 | 30,100 | 3,830 |
| 2022-11-30 | 3,815 | 3,970 | 3,800 | 3,970 | 76,700 | 3,970 |
| 2022-11-29 | 3,810 | 3,845 | 3,760 | 3,815 | 29,400 | 3,815 |
| 2022-11-28 | 3,870 | 3,905 | 3,815 | 3,830 | 19,200 | 3,830 |
| 2022-11-25 | 3,935 | 3,935 | 3,865 | 3,895 | 24,500 | 3,895 |
| 2022-11-24 | 3,785 | 3,940 | 3,780 | 3,935 | 46,500 | 3,935 |
| 2022-11-22 | 3,640 | 3,800 | 3,640 | 3,780 | 55,100 | 3,780 |
| 2022-11-21 | 3,620 | 3,630 | 3,565 | 3,575 | 18,400 | 3,575 |
| 2022-11-18 | 3,700 | 3,775 | 3,620 | 3,620 | 94,700 | 3,620 |
| 2022-11-17 | 3,630 | 3,685 | 3,585 | 3,665 | 25,800 | 3,665 |
| 2022-11-16 | 3,515 | 3,635 | 3,505 | 3,605 | 26,600 | 3,605 |
| 2022-11-15 | 3,485 | 3,570 | 3,470 | 3,520 | 37,500 | 3,520 |
| 2022-11-14 | 3,475 | 3,505 | 3,400 | 3,490 | 36,700 | 3,490 |
| 2022-11-11 | 3,635 | 3,635 | 3,530 | 3,545 | 38,200 | 3,545 |
| 2022-11-10 | 3,515 | 3,525 | 3,440 | 3,465 | 26,200 | 3,465 |
| 2022-11-09 | 3,600 | 3,680 | 3,535 | 3,545 | 30,300 | 3,545 |
| 2022-11-08 | 3,635 | 3,755 | 3,565 | 3,575 | 48,500 | 3,575 |
| 2022-11-07 | 3,615 | 3,725 | 3,560 | 3,635 | 35,000 | 3,635 |
| 2022-11-04 | 3,700 | 3,720 | 3,595 | 3,615 | 33,900 | 3,615 |
| 2022-11-02 | 3,690 | 3,785 | 3,680 | 3,700 | 42,200 | 3,700 |
| 2022-11-01 | 3,755 | 3,755 | 3,680 | 3,690 | 14,600 | 3,690 |
| 2022-10-31 | 3,770 | 3,770 | 3,620 | 3,705 | 36,600 | 3,705 |
| 2022-10-28 | 3,600 | 3,780 | 3,600 | 3,640 | 160,900 | 3,640 |
| 2022-10-27 | 3,670 | 3,670 | 3,600 | 3,640 | 19,200 | 3,640 |
| 2022-10-26 | 3,680 | 3,740 | 3,680 | 3,695 | 26,200 | 3,695 |
| 2022-10-25 | 3,615 | 3,665 | 3,610 | 3,645 | 25,200 | 3,645 |
| 2022-10-24 | 3,650 | 3,685 | 3,550 | 3,575 | 27,800 | 3,575 |
| 2022-10-21 | 3,510 | 3,580 | 3,510 | 3,535 | 23,900 | 3,535 |
| 2022-10-20 | 3,515 | 3,585 | 3,510 | 3,555 | 26,400 | 3,555 |
| 2022-10-19 | 3,540 | 3,560 | 3,520 | 3,555 | 22,500 | 3,555 |
| 2022-10-18 | 3,530 | 3,570 | 3,530 | 3,535 | 23,900 | 3,535 |
| 2022-10-17 | 3,565 | 3,565 | 3,450 | 3,460 | 23,200 | 3,460 |
| 2022-10-14 | 3,450 | 3,585 | 3,425 | 3,565 | 47,700 | 3,565 |
| 2022-10-13 | 3,400 | 3,400 | 3,295 | 3,330 | 30,900 | 3,330 |
| 2022-10-12 | 3,300 | 3,410 | 3,280 | 3,380 | 32,200 | 3,380 |
| 2022-10-11 | 3,365 | 3,365 | 3,265 | 3,300 | 48,100 | 3,300 |
| 2022-10-07 | 3,390 | 3,445 | 3,390 | 3,400 | 31,900 | 3,400 |
| 2022-10-06 | 3,340 | 3,485 | 3,320 | 3,445 | 60,800 | 3,445 |
| 2022-10-05 | 3,305 | 3,355 | 3,235 | 3,255 | 30,800 | 3,255 |
| 2022-10-04 | 3,195 | 3,285 | 3,165 | 3,285 | 29,900 | 3,285 |
| 2022-10-03 | 3,085 | 3,130 | 3,065 | 3,115 | 19,000 | 3,115 |
| 2022-09-30 | 3,080 | 3,135 | 3,045 | 3,100 | 46,400 | 3,100 |
| 2022-09-29 | 3,155 | 3,155 | 3,065 | 3,115 | 27,100 | 3,115 |
| 2022-09-28 | 2,964 | 3,050 | 2,933 | 3,035 | 49,700 | 3,035 |
| 2022-09-27 | 2,963 | 2,973 | 2,909 | 2,914 | 30,800 | 2,914 |
| 2022-09-26 | 3,000 | 3,015 | 2,940 | 2,945 | 43,000 | 2,945 |
| 2022-09-22 | 3,045 | 3,140 | 3,045 | 3,100 | 25,700 | 3,100 |
| 2022-09-21 | 3,225 | 3,225 | 3,065 | 3,130 | 29,800 | 3,130 |
| 2022-09-20 | 3,215 | 3,320 | 3,205 | 3,295 | 24,900 | 3,295 |
| 2022-09-16 | 3,295 | 3,295 | 3,180 | 3,185 | 17,000 | 3,185 |
| 2022-09-15 | 3,275 | 3,280 | 3,220 | 3,265 | 24,100 | 3,265 |
| 2022-09-14 | 3,225 | 3,315 | 3,220 | 3,260 | 24,000 | 3,260 |
| 2022-09-13 | 3,340 | 3,375 | 3,300 | 3,350 | 16,200 | 3,350 |
| 2022-09-12 | 3,265 | 3,405 | 3,265 | 3,320 | 38,000 | 3,320 |
| 2022-09-09 | 3,080 | 3,205 | 3,080 | 3,195 | 34,800 | 3,195 |
| 2022-09-08 | 3,010 | 3,120 | 3,000 | 3,085 | 35,200 | 3,085 |
| 2022-09-07 | 3,020 | 3,050 | 2,930 | 2,976 | 47,500 | 2,976 |
| 2022-09-06 | 3,220 | 3,220 | 3,120 | 3,135 | 50,700 | 3,135 |
| 2022-09-05 | 3,265 | 3,290 | 3,230 | 3,250 | 35,400 | 3,250 |
| 2022-09-02 | 3,350 | 3,350 | 3,230 | 3,270 | 34,000 | 3,270 |
| 2022-09-01 | 3,360 | 3,410 | 3,325 | 3,340 | 23,600 | 3,340 |
| 2022-08-31 | 3,350 | 3,425 | 3,255 | 3,410 | 37,300 | 3,410 |
| 2022-08-30 | 3,270 | 3,395 | 3,270 | 3,380 | 21,200 | 3,380 |
| 2022-08-29 | 3,180 | 3,275 | 3,175 | 3,230 | 21,800 | 3,230 |
| 2022-08-26 | 3,400 | 3,425 | 3,365 | 3,365 | 19,400 | 3,365 |
| 2022-08-25 | 3,345 | 3,430 | 3,345 | 3,380 | 27,400 | 3,380 |
| 2022-08-24 | 3,325 | 3,340 | 3,290 | 3,315 | 27,400 | 3,315 |
| 2022-08-23 | 3,305 | 3,320 | 3,255 | 3,300 | 26,200 | 3,300 |
| 2022-08-22 | 3,290 | 3,330 | 3,280 | 3,315 | 19,600 | 3,315 |
| 2022-08-19 | 3,350 | 3,385 | 3,330 | 3,355 | 25,100 | 3,355 |
| 2022-08-18 | 3,280 | 3,325 | 3,245 | 3,320 | 25,000 | 3,320 |
| 2022-08-17 | 3,300 | 3,315 | 3,260 | 3,310 | 33,800 | 3,310 |
| 2022-08-16 | 3,265 | 3,265 | 3,180 | 3,255 | 23,400 | 3,255 |
| 2022-08-15 | 3,305 | 3,320 | 3,190 | 3,245 | 24,100 | 3,245 |
| 2022-08-12 | 3,255 | 3,310 | 3,250 | 3,285 | 42,400 | 3,285 |
| 2022-08-10 | 3,240 | 3,245 | 3,115 | 3,175 | 34,100 | 3,175 |
| 2022-08-09 | 3,110 | 3,235 | 3,105 | 3,220 | 44,500 | 3,220 |
| 2022-08-08 | 3,175 | 3,175 | 3,105 | 3,130 | 60,400 | 3,130 |
| 2022-08-05 | 3,080 | 3,200 | 3,055 | 3,185 | 68,400 | 3,185 |
| 2022-08-04 | 3,050 | 3,070 | 3,005 | 3,065 | 50,000 | 3,065 |
| 2022-08-03 | 3,050 | 3,085 | 2,980 | 3,035 | 48,100 | 3,035 |
| 2022-08-02 | 3,285 | 3,285 | 3,020 | 3,045 | 150,000 | 3,045 |
| 2022-08-01 | 2,936 | 3,005 | 2,903 | 3,005 | 45,100 | 3,005 |
| 2022-07-29 | 2,923 | 2,953 | 2,867 | 2,886 | 36,400 | 2,886 |
| 2022-07-28 | 2,925 | 2,933 | 2,841 | 2,922 | 35,600 | 2,922 |
| 2022-07-27 | 2,816 | 2,904 | 2,816 | 2,891 | 28,400 | 2,891 |
| 2022-07-26 | 2,880 | 2,900 | 2,743 | 2,823 | 64,900 | 2,823 |
| 2022-07-25 | 2,927 | 2,927 | 2,829 | 2,852 | 55,500 | 2,852 |
| 2022-07-22 | 2,891 | 2,976 | 2,877 | 2,957 | 67,300 | 2,957 |
| 2022-07-21 | 2,831 | 2,897 | 2,831 | 2,882 | 46,500 | 2,882 |
| 2022-07-20 | 2,810 | 2,838 | 2,784 | 2,824 | 64,100 | 2,824 |
| 2022-07-19 | 2,661 | 2,721 | 2,659 | 2,713 | 40,800 | 2,713 |
| 2022-07-15 | 2,667 | 2,667 | 2,591 | 2,634 | 43,400 | 2,634 |
| 2022-07-14 | 2,641 | 2,666 | 2,638 | 2,662 | 40,700 | 2,662 |
| 2022-07-13 | 2,625 | 2,681 | 2,618 | 2,654 | 39,900 | 2,654 |
| 2022-07-12 | 2,704 | 2,746 | 2,611 | 2,631 | 59,600 | 2,631 |
| 2022-07-11 | 2,610 | 2,712 | 2,610 | 2,692 | 69,700 | 2,692 |
| 2022-07-08 | 2,558 | 2,635 | 2,556 | 2,582 | 86,700 | 2,582 |
| 2022-07-07 | 2,487 | 2,561 | 2,453 | 2,533 | 51,800 | 2,533 |
| 2022-07-06 | 2,480 | 2,505 | 2,454 | 2,472 | 33,000 | 2,472 |
| 2022-07-05 | 2,465 | 2,516 | 2,465 | 2,487 | 35,600 | 2,487 |
| 2022-07-04 | 2,432 | 2,453 | 2,406 | 2,442 | 33,600 | 2,442 |
| 2022-07-01 | 2,457 | 2,500 | 2,380 | 2,414 | 58,200 | 2,414 |
| 2022-06-30 | 2,480 | 2,480 | 2,402 | 2,428 | 65,100 | 2,428 |
| 2022-06-29 | 2,530 | 2,554 | 2,469 | 2,475 | 68,600 | 2,475 |
| 2022-06-28 | 2,521 | 2,585 | 2,491 | 2,576 | 83,400 | 2,576 |
| 2022-06-27 | 2,463 | 2,693 | 2,463 | 2,543 | 77,600 | 2,543 |
| 2022-06-24 | 2,397 | 2,423 | 2,338 | 2,423 | 68,100 | 2,423 |
| 2022-06-23 | 2,403 | 2,497 | 2,400 | 2,423 | 73,500 | 2,423 |
| 2022-06-22 | 2,540 | 2,553 | 2,391 | 2,404 | 73,000 | 2,404 |
| 2022-06-21 | 2,531 | 2,630 | 2,503 | 2,540 | 67,900 | 2,540 |
| 2022-06-20 | 2,644 | 2,644 | 2,450 | 2,466 | 98,000 | 2,466 |
| 2022-06-17 | 2,653 | 2,720 | 2,620 | 2,644 | 76,600 | 2,644 |
| 2022-06-16 | 2,850 | 2,907 | 2,790 | 2,803 | 89,200 | 2,803 |
| 2022-06-15 | 3,045 | 3,045 | 2,821 | 2,828 | 94,400 | 2,828 |
| 2022-06-14 | 3,110 | 3,125 | 3,030 | 3,040 | 54,600 | 3,040 |
| 2022-06-13 | 3,155 | 3,235 | 3,140 | 3,155 | 40,900 | 3,155 |
| 2022-06-10 | 3,295 | 3,320 | 3,215 | 3,225 | 60,700 | 3,225 |
| 2022-06-09 | 3,325 | 3,390 | 3,295 | 3,355 | 47,900 | 3,355 |
| 2022-06-08 | 3,430 | 3,480 | 3,350 | 3,375 | 74,900 | 3,375 |
| 2022-06-07 | 3,520 | 3,535 | 3,360 | 3,360 | 70,700 | 3,360 |
| 2022-06-06 | 3,555 | 3,555 | 3,440 | 3,535 | 65,500 | 3,535 |
| 2022-06-03 | 3,625 | 3,685 | 3,565 | 3,575 | 82,200 | 3,575 |
| 2022-06-02 | 3,885 | 3,885 | 3,530 | 3,555 | 118,200 | 3,555 |
| 2022-06-01 | 3,780 | 3,955 | 3,780 | 3,905 | 128,200 | 3,905 |
| 2022-05-31 | 3,825 | 3,960 | 3,770 | 3,770 | 771,800 | 3,770 |
| 2022-05-30 | 3,890 | 3,990 | 3,800 | 3,830 | 115,200 | 3,830 |
| 2022-05-27 | 3,925 | 3,965 | 3,830 | 3,835 | 99,700 | 3,835 |
| 2022-05-26 | 4,000 | 4,035 | 3,890 | 3,900 | 94,200 | 3,900 |
| 2022-05-25 | 4,100 | 4,105 | 3,875 | 3,900 | 113,600 | 3,900 |
| 2022-05-24 | 4,180 | 4,235 | 4,045 | 4,085 | 96,600 | 4,085 |
| 2022-05-23 | 4,205 | 4,235 | 4,160 | 4,165 | 76,900 | 4,165 |
| 2022-05-20 | 4,145 | 4,190 | 4,100 | 4,155 | 66,600 | 4,155 |
| 2022-05-19 | 4,060 | 4,170 | 4,055 | 4,125 | 72,500 | 4,125 |
| 2022-05-18 | 4,025 | 4,150 | 4,010 | 4,130 | 90,200 | 4,130 |
| 2022-05-17 | 3,850 | 4,060 | 3,850 | 4,000 | 91,200 | 4,000 |
| 2022-05-16 | 3,945 | 3,955 | 3,760 | 3,830 | 99,400 | 3,830 |
| 2022-05-13 | 3,635 | 3,890 | 3,615 | 3,890 | 111,600 | 3,890 |
| 2022-05-12 | 3,500 | 3,645 | 3,500 | 3,615 | 48,200 | 3,615 |
| 2022-05-11 | 3,450 | 3,615 | 3,410 | 3,570 | 59,700 | 3,570 |
| 2022-05-10 | 3,385 | 3,625 | 3,370 | 3,470 | 83,300 | 3,470 |
| 2022-05-09 | 3,575 | 3,590 | 3,430 | 3,485 | 78,400 | 3,485 |
| 2022-05-06 | 3,460 | 3,600 | 3,450 | 3,575 | 67,800 | 3,575 |
| 2022-05-02 | 3,410 | 3,490 | 3,375 | 3,470 | 32,100 | 3,470 |
| 2022-04-28 | 3,390 | 3,430 | 3,295 | 3,425 | 53,500 | 3,425 |
| 2022-04-27 | 3,235 | 3,305 | 3,220 | 3,270 | 53,600 | 3,270 |
| 2022-04-26 | 3,320 | 3,360 | 3,260 | 3,285 | 44,600 | 3,285 |
| 2022-04-25 | 3,215 | 3,340 | 3,190 | 3,325 | 52,600 | 3,325 |
| 2022-04-22 | 3,270 | 3,335 | 3,240 | 3,270 | 38,900 | 3,270 |
| 2022-04-21 | 3,370 | 3,370 | 3,230 | 3,270 | 35,400 | 3,270 |
| 2022-04-20 | 3,395 | 3,410 | 3,330 | 3,375 | 51,800 | 3,375 |
| 2022-04-19 | 3,200 | 3,370 | 3,200 | 3,345 | 79,400 | 3,345 |
| 2022-04-18 | 3,060 | 3,160 | 3,055 | 3,135 | 30,000 | 3,135 |
| 2022-04-15 | 3,160 | 3,160 | 3,085 | 3,100 | 20,100 | 3,100 |
| 2022-04-14 | 3,090 | 3,165 | 3,090 | 3,160 | 25,700 | 3,160 |
| 2022-04-13 | 3,000 | 3,110 | 3,000 | 3,100 | 42,500 | 3,100 |
| 2022-04-12 | 3,110 | 3,150 | 2,972 | 2,989 | 39,000 | 2,989 |
| 2022-04-11 | 3,080 | 3,120 | 3,030 | 3,110 | 49,900 | 3,110 |
| 2022-04-08 | 3,010 | 3,130 | 2,987 | 3,090 | 61,200 | 3,090 |
| 2022-04-07 | 3,040 | 3,090 | 2,951 | 3,080 | 66,000 | 3,080 |
| 2022-04-06 | 3,050 | 3,115 | 3,035 | 3,090 | 46,900 | 3,090 |
| 2022-04-05 | 3,040 | 3,085 | 3,010 | 3,070 | 48,600 | 3,070 |
| 2022-04-04 | 2,910 | 3,045 | 2,906 | 3,045 | 52,900 | 3,045 |
| 2022-04-01 | 2,910 | 2,960 | 2,856 | 2,944 | 39,800 | 2,944 |
| 2022-03-31 | 2,842 | 2,968 | 2,842 | 2,960 | 69,500 | 2,960 |
| 2022-03-30 | 2,950 | 2,950 | 2,780 | 2,880 | 57,400 | 2,880 |
| 2022-03-29 | 2,900 | 2,928 | 2,864 | 2,918 | 46,000 | 2,918 |
| 2022-03-28 | 2,798 | 2,901 | 2,781 | 2,885 | 39,800 | 2,885 |
| 2022-03-25 | 2,873 | 2,873 | 2,767 | 2,802 | 39,600 | 2,802 |
| 2022-03-24 | 2,886 | 2,921 | 2,837 | 2,880 | 51,600 | 2,880 |
| 2022-03-23 | 2,830 | 2,875 | 2,772 | 2,869 | 55,400 | 2,869 |
| 2022-03-22 | 2,790 | 2,858 | 2,775 | 2,800 | 67,200 | 2,800 |
| 2022-03-18 | 2,670 | 2,836 | 2,648 | 2,755 | 710,500 | 2,755 |
| 2022-03-17 | 2,550 | 2,661 | 2,518 | 2,644 | 95,400 | 2,644 |
| 2022-03-16 | 2,500 | 2,555 | 2,483 | 2,518 | 75,300 | 2,518 |
| 2022-03-15 | 2,409 | 2,479 | 2,359 | 2,474 | 48,000 | 2,474 |
| 2022-03-14 | 2,489 | 2,505 | 2,356 | 2,368 | 52,800 | 2,368 |
| 2022-03-11 | 2,453 | 2,473 | 2,323 | 2,447 | 55,100 | 2,447 |
| 2022-03-10 | 2,390 | 2,474 | 2,390 | 2,453 | 37,700 | 2,453 |
| 2022-03-09 | 2,299 | 2,395 | 2,298 | 2,361 | 43,700 | 2,361 |
| 2022-03-08 | 2,397 | 2,412 | 2,220 | 2,258 | 35,300 | 2,258 |
| 2022-03-07 | 2,459 | 2,460 | 2,407 | 2,430 | 36,800 | 2,430 |
| 2022-03-04 | 2,503 | 2,503 | 2,429 | 2,449 | 28,700 | 2,449 |
| 2022-03-03 | 2,500 | 2,557 | 2,478 | 2,503 | 33,400 | 2,503 |
| 2022-03-02 | 2,450 | 2,489 | 2,415 | 2,416 | 25,200 | 2,416 |
| 2022-03-01 | 2,451 | 2,500 | 2,448 | 2,475 | 39,500 | 2,475 |
| 2022-02-28 | 2,340 | 2,412 | 2,334 | 2,403 | 33,400 | 2,403 |
| 2022-02-25 | 2,315 | 2,360 | 2,300 | 2,345 | 32,600 | 2,345 |
| 2022-02-24 | 2,339 | 2,366 | 2,289 | 2,337 | 43,700 | 2,337 |
| 2022-02-22 | 2,350 | 2,362 | 2,266 | 2,339 | 34,400 | 2,339 |
| 2022-02-21 | 2,295 | 2,361 | 2,282 | 2,350 | 79,500 | 2,350 |
| 2022-02-18 | 2,236 | 2,330 | 2,226 | 2,296 | 23,100 | 2,296 |
| 2022-02-17 | 2,270 | 2,270 | 2,232 | 2,270 | 18,300 | 2,270 |
| 2022-02-16 | 2,175 | 2,310 | 2,171 | 2,285 | 42,600 | 2,285 |
| 2022-02-15 | 2,148 | 2,180 | 2,110 | 2,169 | 40,100 | 2,169 |
| 2022-02-14 | 2,180 | 2,180 | 2,100 | 2,100 | 17,100 | 2,100 |
| 2022-02-10 | 2,179 | 2,200 | 2,152 | 2,200 | 19,600 | 2,200 |
| 2022-02-09 | 2,180 | 2,180 | 2,133 | 2,174 | 18,900 | 2,174 |
| 2022-02-08 | 2,196 | 2,200 | 2,157 | 2,171 | 15,000 | 2,171 |
| 2022-02-07 | 2,183 | 2,218 | 2,164 | 2,194 | 18,400 | 2,194 |
| 2022-02-04 | 2,173 | 2,221 | 2,134 | 2,220 | 18,700 | 2,220 |
| 2022-02-03 | 2,259 | 2,259 | 2,164 | 2,172 | 15,400 | 2,172 |
| 2022-02-02 | 2,178 | 2,285 | 2,152 | 2,273 | 19,200 | 2,273 |
| 2022-02-01 | 2,120 | 2,171 | 2,120 | 2,156 | 20,800 | 2,156 |
| 2022-01-31 | 2,096 | 2,160 | 2,096 | 2,124 | 22,600 | 2,124 |
| 2022-01-28 | 2,045 | 2,124 | 2,045 | 2,109 | 25,200 | 2,109 |
| 2022-01-27 | 2,124 | 2,124 | 2,006 | 2,016 | 35,100 | 2,016 |
| 2022-01-26 | 2,226 | 2,238 | 2,132 | 2,139 | 25,500 | 2,139 |
| 2022-01-25 | 2,347 | 2,349 | 2,202 | 2,226 | 23,600 | 2,226 |
| 2022-01-24 | 2,322 | 2,382 | 2,322 | 2,367 | 16,200 | 2,367 |
| 2022-01-21 | 2,367 | 2,370 | 2,298 | 2,369 | 20,500 | 2,369 |
| 2022-01-20 | 2,291 | 2,366 | 2,291 | 2,332 | 20,000 | 2,332 |
| 2022-01-19 | 2,375 | 2,375 | 2,287 | 2,307 | 44,100 | 2,307 |
| 2022-01-18 | 2,439 | 2,463 | 2,378 | 2,394 | 22,200 | 2,394 |
| 2022-01-17 | 2,490 | 2,509 | 2,418 | 2,439 | 26,400 | 2,439 |
| 2022-01-14 | 2,466 | 2,485 | 2,419 | 2,482 | 35,800 | 2,482 |
| 2022-01-13 | 2,393 | 2,456 | 2,393 | 2,434 | 48,600 | 2,434 |
| 2022-01-12 | 2,310 | 2,420 | 2,310 | 2,420 | 64,200 | 2,420 |
| 2022-01-11 | 2,335 | 2,335 | 2,250 | 2,292 | 27,200 | 2,292 |
| 2022-01-07 | 2,368 | 2,374 | 2,293 | 2,337 | 34,400 | 2,337 |
| 2022-01-06 | 2,371 | 2,430 | 2,329 | 2,329 | 43,300 | 2,329 |
| 2022-01-05 | 2,357 | 2,375 | 2,322 | 2,371 | 36,700 | 2,371 |
| 2022-01-04 | 2,366 | 2,389 | 2,327 | 2,357 | 26,400 | 2,357 |
分割・併合履歴 ： なし
