7182 (株)ゆうちょ銀行 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 | 1,120 | 1,133 | 1,116 | 1,128 | 2,345,100 | 1,128 |
| 2022-12-29 | 1,130 | 1,131 | 1,108 | 1,119 | 3,034,200 | 1,119 |
| 2022-12-28 | 1,134 | 1,145 | 1,125 | 1,133 | 3,136,900 | 1,133 |
| 2022-12-27 | 1,120 | 1,129 | 1,117 | 1,129 | 1,622,400 | 1,129 |
| 2022-12-26 | 1,124 | 1,124 | 1,111 | 1,119 | 2,118,300 | 1,119 |
| 2022-12-23 | 1,112 | 1,126 | 1,107 | 1,126 | 3,038,300 | 1,126 |
| 2022-12-22 | 1,106 | 1,116 | 1,093 | 1,114 | 3,480,300 | 1,114 |
| 2022-12-21 | 1,137 | 1,143 | 1,091 | 1,100 | 11,411,800 | 1,100 |
| 2022-12-20 | 1,051 | 1,118 | 1,049 | 1,118 | 12,093,500 | 1,118 |
| 2022-12-19 | 1,040 | 1,045 | 1,036 | 1,044 | 2,304,800 | 1,044 |
| 2022-12-16 | 1,065 | 1,071 | 1,037 | 1,039 | 5,142,900 | 1,039 |
| 2022-12-15 | 1,040 | 1,048 | 1,037 | 1,045 | 2,831,300 | 1,045 |
| 2022-12-14 | 1,025 | 1,038 | 1,023 | 1,036 | 2,819,000 | 1,036 |
| 2022-12-13 | 1,030 | 1,032 | 1,025 | 1,025 | 2,128,300 | 1,025 |
| 2022-12-12 | 1,024 | 1,027 | 1,021 | 1,024 | 1,737,000 | 1,024 |
| 2022-12-09 | 1,009 | 1,022 | 1,008 | 1,021 | 2,048,400 | 1,021 |
| 2022-12-08 | 1,012 | 1,015 | 1,002 | 1,014 | 2,644,900 | 1,014 |
| 2022-12-07 | 1,010 | 1,020 | 1,008 | 1,016 | 2,523,600 | 1,016 |
| 2022-12-06 | 1,002 | 1,013 | 1,002 | 1,010 | 2,289,400 | 1,010 |
| 2022-12-05 | 1,004 | 1,007 | 999 | 1,001 | 3,362,600 | 1,001 |
| 2022-12-02 | 1,020 | 1,020 | 1,002 | 1,005 | 4,313,100 | 1,005 |
| 2022-12-01 | 1,049 | 1,049 | 1,030 | 1,031 | 3,182,000 | 1,031 |
| 2022-11-30 | 1,051 | 1,054 | 1,040 | 1,051 | 4,482,600 | 1,051 |
| 2022-11-29 | 1,040 | 1,052 | 1,034 | 1,047 | 3,775,800 | 1,047 |
| 2022-11-28 | 1,067 | 1,069 | 1,042 | 1,050 | 3,178,200 | 1,050 |
| 2022-11-25 | 1,057 | 1,064 | 1,045 | 1,064 | 2,111,300 | 1,064 |
| 2022-11-24 | 1,055 | 1,068 | 1,050 | 1,059 | 4,125,000 | 1,059 |
| 2022-11-22 | 1,026 | 1,049 | 1,026 | 1,049 | 3,209,100 | 1,049 |
| 2022-11-21 | 1,025 | 1,027 | 1,018 | 1,026 | 2,106,800 | 1,026 |
| 2022-11-18 | 1,031 | 1,040 | 1,017 | 1,022 | 3,173,100 | 1,022 |
| 2022-11-17 | 1,013 | 1,030 | 1,011 | 1,030 | 3,335,900 | 1,030 |
| 2022-11-16 | 1,010 | 1,013 | 1,004 | 1,008 | 2,446,900 | 1,008 |
| 2022-11-15 | 991 | 1,017 | 988 | 1,013 | 5,263,100 | 1,013 |
| 2022-11-14 | 990 | 990 | 977 | 987 | 5,920,300 | 987 |
| 2022-11-11 | 1,001 | 1,004 | 995 | 999 | 2,977,600 | 999 |
| 2022-11-10 | 998 | 1,001 | 994 | 998 | 1,793,500 | 998 |
| 2022-11-09 | 994 | 1,001 | 993 | 1,001 | 2,058,100 | 1,001 |
| 2022-11-08 | 995 | 997 | 990 | 993 | 2,286,500 | 993 |
| 2022-11-07 | 997 | 998 | 992 | 992 | 2,118,700 | 992 |
| 2022-11-04 | 990 | 994 | 988 | 992 | 3,450,600 | 992 |
| 2022-11-02 | 990 | 996 | 987 | 994 | 3,714,800 | 994 |
| 2022-11-01 | 995 | 997 | 987 | 990 | 2,988,800 | 990 |
| 2022-10-31 | 990 | 993 | 987 | 990 | 3,138,500 | 990 |
| 2022-10-28 | 988 | 990 | 980 | 980 | 6,406,000 | 980 |
| 2022-10-27 | 1,001 | 1,003 | 982 | 982 | 4,233,200 | 982 |
| 2022-10-26 | 998 | 1,006 | 996 | 1,002 | 3,287,200 | 1,002 |
| 2022-10-25 | 995 | 998 | 989 | 997 | 3,914,400 | 997 |
| 2022-10-24 | 997 | 997 | 989 | 991 | 2,421,700 | 991 |
| 2022-10-21 | 986 | 992 | 984 | 991 | 2,587,300 | 991 |
| 2022-10-20 | 983 | 995 | 982 | 994 | 2,839,500 | 994 |
| 2022-10-19 | 986 | 990 | 982 | 986 | 2,509,400 | 986 |
| 2022-10-18 | 975 | 985 | 975 | 982 | 2,581,600 | 982 |
| 2022-10-17 | 982 | 984 | 973 | 975 | 3,282,900 | 975 |
| 2022-10-14 | 979 | 987 | 975 | 980 | 3,479,400 | 980 |
| 2022-10-13 | 972 | 975 | 961 | 967 | 3,975,200 | 967 |
| 2022-10-12 | 978 | 980 | 967 | 968 | 5,401,500 | 968 |
| 2022-10-11 | 992 | 998 | 976 | 976 | 6,202,800 | 976 |
| 2022-10-07 | 999 | 1,005 | 997 | 997 | 3,896,600 | 997 |
| 2022-10-06 | 1,004 | 1,014 | 996 | 1,001 | 5,918,300 | 1,001 |
| 2022-10-05 | 1,029 | 1,033 | 1,013 | 1,016 | 3,580,800 | 1,016 |
| 2022-10-04 | 1,014 | 1,029 | 1,013 | 1,023 | 3,873,100 | 1,023 |
| 2022-10-03 | 1,000 | 1,005 | 995 | 1,002 | 3,881,600 | 1,002 |
| 2022-09-30 | 1,037 | 1,037 | 1,008 | 1,009 | 3,448,800 | 1,009 |
| 2022-09-29 | 1,020 | 1,037 | 1,019 | 1,036 | 3,465,900 | 1,036 |
| 2022-09-28 | 1,007 | 1,024 | 1,007 | 1,021 | 3,724,000 | 1,021 |
| 2022-09-27 | 1,017 | 1,027 | 1,016 | 1,020 | 2,175,700 | 1,020 |
| 2022-09-26 | 1,028 | 1,029 | 1,009 | 1,019 | 3,649,500 | 1,019 |
| 2022-09-22 | 1,040 | 1,042 | 1,034 | 1,035 | 1,649,100 | 1,035 |
| 2022-09-21 | 1,041 | 1,050 | 1,041 | 1,045 | 1,973,300 | 1,045 |
| 2022-09-20 | 1,052 | 1,055 | 1,043 | 1,047 | 2,156,700 | 1,047 |
| 2022-09-16 | 1,040 | 1,049 | 1,039 | 1,046 | 3,694,200 | 1,046 |
| 2022-09-15 | 1,026 | 1,034 | 1,025 | 1,031 | 2,088,200 | 1,031 |
| 2022-09-14 | 1,025 | 1,031 | 1,022 | 1,031 | 2,381,400 | 1,031 |
| 2022-09-13 | 1,026 | 1,030 | 1,024 | 1,027 | 1,489,900 | 1,027 |
| 2022-09-12 | 1,027 | 1,030 | 1,023 | 1,029 | 1,411,200 | 1,029 |
| 2022-09-09 | 1,022 | 1,031 | 1,020 | 1,026 | 3,128,700 | 1,026 |
| 2022-09-08 | 1,015 | 1,022 | 1,013 | 1,022 | 3,000,900 | 1,022 |
| 2022-09-07 | 1,014 | 1,024 | 1,008 | 1,010 | 1,980,500 | 1,010 |
| 2022-09-06 | 1,014 | 1,019 | 1,012 | 1,013 | 2,073,100 | 1,013 |
| 2022-09-05 | 1,014 | 1,016 | 1,009 | 1,009 | 1,451,700 | 1,009 |
| 2022-09-02 | 1,008 | 1,013 | 1,005 | 1,011 | 1,961,600 | 1,011 |
| 2022-09-01 | 1,013 | 1,017 | 1,004 | 1,009 | 2,241,000 | 1,009 |
| 2022-08-31 | 1,018 | 1,023 | 1,012 | 1,014 | 2,915,700 | 1,014 |
| 2022-08-30 | 1,017 | 1,017 | 1,011 | 1,012 | 1,537,300 | 1,012 |
| 2022-08-29 | 1,000 | 1,013 | 998 | 1,009 | 2,669,900 | 1,009 |
| 2022-08-26 | 1,019 | 1,023 | 1,010 | 1,010 | 2,311,100 | 1,010 |
| 2022-08-25 | 1,014 | 1,024 | 1,014 | 1,021 | 1,801,500 | 1,021 |
| 2022-08-24 | 1,018 | 1,022 | 1,014 | 1,014 | 1,443,100 | 1,014 |
| 2022-08-23 | 1,017 | 1,017 | 1,010 | 1,011 | 2,135,500 | 1,011 |
| 2022-08-22 | 1,011 | 1,022 | 1,011 | 1,022 | 1,237,200 | 1,022 |
| 2022-08-19 | 1,015 | 1,020 | 1,010 | 1,014 | 1,584,500 | 1,014 |
| 2022-08-18 | 1,019 | 1,019 | 1,009 | 1,010 | 1,975,600 | 1,010 |
| 2022-08-17 | 1,013 | 1,021 | 1,013 | 1,020 | 2,009,200 | 1,020 |
| 2022-08-16 | 1,016 | 1,021 | 1,010 | 1,013 | 2,253,800 | 1,013 |
| 2022-08-15 | 1,010 | 1,017 | 1,007 | 1,016 | 1,874,400 | 1,016 |
| 2022-08-12 | 1,016 | 1,017 | 1,000 | 1,008 | 5,790,000 | 1,008 |
| 2022-08-10 | 1,027 | 1,031 | 1,020 | 1,024 | 2,198,700 | 1,024 |
| 2022-08-09 | 1,025 | 1,029 | 1,020 | 1,022 | 1,966,700 | 1,022 |
| 2022-08-08 | 1,023 | 1,031 | 1,021 | 1,031 | 1,734,200 | 1,031 |
| 2022-08-05 | 1,019 | 1,028 | 1,019 | 1,022 | 1,619,100 | 1,022 |
| 2022-08-04 | 1,035 | 1,035 | 1,023 | 1,025 | 1,935,500 | 1,025 |
| 2022-08-03 | 1,044 | 1,046 | 1,034 | 1,040 | 2,580,200 | 1,040 |
| 2022-08-02 | 1,065 | 1,070 | 1,044 | 1,052 | 1,553,400 | 1,052 |
| 2022-08-01 | 1,068 | 1,072 | 1,061 | 1,070 | 1,147,300 | 1,070 |
| 2022-07-29 | 1,060 | 1,068 | 1,060 | 1,063 | 1,168,700 | 1,063 |
| 2022-07-28 | 1,062 | 1,069 | 1,055 | 1,069 | 2,051,800 | 1,069 |
| 2022-07-27 | 1,070 | 1,074 | 1,064 | 1,068 | 1,583,000 | 1,068 |
| 2022-07-26 | 1,077 | 1,079 | 1,066 | 1,066 | 1,438,400 | 1,066 |
| 2022-07-25 | 1,080 | 1,082 | 1,064 | 1,070 | 1,533,200 | 1,070 |
| 2022-07-22 | 1,069 | 1,080 | 1,067 | 1,077 | 1,802,300 | 1,077 |
| 2022-07-21 | 1,072 | 1,077 | 1,068 | 1,077 | 1,583,800 | 1,077 |
| 2022-07-20 | 1,077 | 1,081 | 1,073 | 1,080 | 2,101,800 | 1,080 |
| 2022-07-19 | 1,072 | 1,077 | 1,063 | 1,067 | 1,743,600 | 1,067 |
| 2022-07-15 | 1,066 | 1,070 | 1,056 | 1,059 | 1,812,300 | 1,059 |
| 2022-07-14 | 1,070 | 1,075 | 1,064 | 1,065 | 2,012,900 | 1,065 |
| 2022-07-13 | 1,077 | 1,077 | 1,068 | 1,070 | 1,600,300 | 1,070 |
| 2022-07-12 | 1,075 | 1,077 | 1,066 | 1,074 | 2,303,900 | 1,074 |
| 2022-07-11 | 1,066 | 1,077 | 1,061 | 1,072 | 2,568,200 | 1,072 |
| 2022-07-08 | 1,056 | 1,068 | 1,053 | 1,061 | 2,591,100 | 1,061 |
| 2022-07-07 | 1,046 | 1,061 | 1,045 | 1,056 | 2,598,900 | 1,056 |
| 2022-07-06 | 1,067 | 1,067 | 1,038 | 1,041 | 3,436,600 | 1,041 |
| 2022-07-05 | 1,067 | 1,073 | 1,063 | 1,073 | 2,421,000 | 1,073 |
| 2022-07-04 | 1,052 | 1,067 | 1,050 | 1,066 | 2,221,700 | 1,066 |
| 2022-07-01 | 1,055 | 1,067 | 1,042 | 1,048 | 3,156,500 | 1,048 |
| 2022-06-30 | 1,050 | 1,055 | 1,041 | 1,055 | 4,124,900 | 1,055 |
| 2022-06-29 | 1,047 | 1,052 | 1,042 | 1,042 | 3,255,100 | 1,042 |
| 2022-06-28 | 1,045 | 1,048 | 1,039 | 1,048 | 2,368,300 | 1,048 |
| 2022-06-27 | 1,060 | 1,060 | 1,038 | 1,042 | 3,103,700 | 1,042 |
| 2022-06-24 | 1,046 | 1,057 | 1,044 | 1,048 | 4,900,800 | 1,048 |
| 2022-06-23 | 1,040 | 1,055 | 1,037 | 1,052 | 5,177,400 | 1,052 |
| 2022-06-22 | 1,028 | 1,040 | 1,027 | 1,033 | 4,621,900 | 1,033 |
| 2022-06-21 | 1,008 | 1,019 | 1,002 | 1,016 | 4,174,200 | 1,016 |
| 2022-06-20 | 1,000 | 1,006 | 992 | 997 | 2,977,200 | 997 |
| 2022-06-17 | 997 | 1,003 | 992 | 996 | 5,276,500 | 996 |
| 2022-06-16 | 981 | 996 | 980 | 993 | 2,606,100 | 993 |
| 2022-06-15 | 980 | 995 | 978 | 986 | 2,650,600 | 986 |
| 2022-06-14 | 988 | 997 | 977 | 978 | 3,321,100 | 978 |
| 2022-06-13 | 990 | 995 | 982 | 994 | 2,498,300 | 994 |
| 2022-06-10 | 990 | 1,002 | 989 | 994 | 2,910,300 | 994 |
| 2022-06-09 | 985 | 1,003 | 984 | 995 | 3,331,400 | 995 |
| 2022-06-08 | 997 | 1,000 | 990 | 991 | 2,691,200 | 991 |
| 2022-06-07 | 993 | 1,000 | 992 | 997 | 2,224,100 | 997 |
| 2022-06-06 | 984 | 994 | 983 | 993 | 2,027,900 | 993 |
| 2022-06-03 | 987 | 992 | 981 | 986 | 2,166,500 | 986 |
| 2022-06-02 | 990 | 997 | 984 | 994 | 2,142,000 | 994 |
| 2022-06-01 | 997 | 1,000 | 989 | 994 | 1,938,900 | 994 |
| 2022-05-31 | 989 | 995 | 983 | 985 | 3,692,800 | 985 |
| 2022-05-30 | 990 | 998 | 987 | 993 | 3,154,600 | 993 |
| 2022-05-27 | 990 | 990 | 979 | 982 | 1,851,700 | 982 |
| 2022-05-26 | 987 | 993 | 986 | 986 | 1,446,700 | 986 |
| 2022-05-25 | 996 | 997 | 980 | 982 | 3,546,700 | 982 |
| 2022-05-24 | 1,007 | 1,008 | 996 | 996 | 2,470,000 | 996 |
| 2022-05-23 | 996 | 1,004 | 995 | 1,000 | 2,776,800 | 1,000 |
| 2022-05-20 | 990 | 994 | 980 | 990 | 3,565,300 | 990 |
| 2022-05-19 | 948 | 985 | 948 | 983 | 4,428,300 | 983 |
| 2022-05-18 | 959 | 967 | 956 | 960 | 4,041,200 | 960 |
| 2022-05-17 | 997 | 1,001 | 959 | 959 | 5,376,600 | 959 |
| 2022-05-16 | 1,000 | 1,018 | 994 | 1,001 | 7,376,500 | 1,001 |
| 2022-05-13 | 957 | 961 | 944 | 958 | 4,047,700 | 958 |
| 2022-05-12 | 967 | 973 | 956 | 956 | 3,530,200 | 956 |
| 2022-05-11 | 974 | 980 | 970 | 970 | 2,532,100 | 970 |
| 2022-05-10 | 994 | 994 | 976 | 981 | 2,666,700 | 981 |
| 2022-05-09 | 997 | 999 | 986 | 986 | 2,501,900 | 986 |
| 2022-05-06 | 995 | 998 | 989 | 994 | 3,498,000 | 994 |
| 2022-05-02 | 981 | 987 | 972 | 984 | 2,471,500 | 984 |
| 2022-04-28 | 964 | 984 | 962 | 982 | 3,017,700 | 982 |
| 2022-04-27 | 970 | 971 | 957 | 957 | 4,176,800 | 957 |
| 2022-04-26 | 972 | 984 | 972 | 981 | 2,722,600 | 981 |
| 2022-04-25 | 963 | 981 | 962 | 980 | 1,854,700 | 980 |
| 2022-04-22 | 974 | 981 | 972 | 978 | 1,980,800 | 978 |
| 2022-04-21 | 988 | 995 | 976 | 978 | 2,041,400 | 978 |
| 2022-04-20 | 981 | 988 | 975 | 984 | 2,685,300 | 984 |
| 2022-04-19 | 973 | 978 | 972 | 976 | 1,538,800 | 976 |
| 2022-04-18 | 955 | 970 | 953 | 970 | 1,802,100 | 970 |
| 2022-04-15 | 960 | 967 | 956 | 960 | 2,001,400 | 960 |
| 2022-04-14 | 963 | 969 | 959 | 964 | 2,017,800 | 964 |
| 2022-04-13 | 970 | 971 | 961 | 964 | 3,165,400 | 964 |
| 2022-04-12 | 985 | 991 | 978 | 982 | 2,620,000 | 982 |
| 2022-04-11 | 970 | 978 | 968 | 978 | 2,605,400 | 978 |
| 2022-04-08 | 971 | 973 | 961 | 965 | 3,168,000 | 965 |
| 2022-04-07 | 970 | 974 | 964 | 969 | 4,032,700 | 969 |
| 2022-04-06 | 981 | 986 | 975 | 975 | 2,588,300 | 975 |
| 2022-04-05 | 985 | 989 | 975 | 975 | 3,232,000 | 975 |
| 2022-04-04 | 983 | 989 | 978 | 985 | 3,152,300 | 985 |
| 2022-04-01 | 973 | 996 | 973 | 991 | 3,060,400 | 991 |
| 2022-03-31 | 998 | 1,005 | 984 | 985 | 4,080,800 | 985 |
| 2022-03-30 | 1,010 | 1,017 | 997 | 1,004 | 4,819,200 | 1,004 |
| 2022-03-29 | 1,054 | 1,066 | 1,048 | 1,062 | 5,101,700 | 1,062 |
| 2022-03-28 | 1,076 | 1,078 | 1,055 | 1,062 | 4,078,100 | 1,062 |
| 2022-03-25 | 1,077 | 1,080 | 1,060 | 1,063 | 4,098,800 | 1,063 |
| 2022-03-24 | 1,063 | 1,076 | 1,062 | 1,076 | 2,883,600 | 1,076 |
| 2022-03-23 | 1,071 | 1,079 | 1,067 | 1,075 | 3,970,000 | 1,075 |
| 2022-03-22 | 1,040 | 1,056 | 1,038 | 1,056 | 5,142,800 | 1,056 |
| 2022-03-18 | 1,035 | 1,046 | 1,035 | 1,040 | 3,708,600 | 1,040 |
| 2022-03-17 | 1,031 | 1,043 | 1,030 | 1,040 | 3,044,700 | 1,040 |
| 2022-03-16 | 1,023 | 1,030 | 1,021 | 1,024 | 2,784,800 | 1,024 |
| 2022-03-15 | 1,025 | 1,030 | 1,019 | 1,024 | 2,066,100 | 1,024 |
| 2022-03-14 | 1,020 | 1,023 | 1,010 | 1,012 | 2,951,000 | 1,012 |
| 2022-03-11 | 1,011 | 1,021 | 1,009 | 1,018 | 3,615,500 | 1,018 |
| 2022-03-10 | 992 | 1,015 | 990 | 1,010 | 3,947,000 | 1,010 |
| 2022-03-09 | 983 | 998 | 979 | 985 | 3,426,500 | 985 |
| 2022-03-08 | 984 | 990 | 971 | 976 | 4,686,000 | 976 |
| 2022-03-07 | 995 | 1,005 | 986 | 1,003 | 3,807,000 | 1,003 |
| 2022-03-04 | 1,010 | 1,014 | 1,002 | 1,003 | 2,814,800 | 1,003 |
| 2022-03-03 | 1,001 | 1,011 | 996 | 1,008 | 3,348,500 | 1,008 |
| 2022-03-02 | 999 | 1,005 | 992 | 992 | 4,487,300 | 992 |
| 2022-03-01 | 1,016 | 1,020 | 1,008 | 1,008 | 3,252,200 | 1,008 |
| 2022-02-28 | 1,007 | 1,020 | 1,002 | 1,014 | 4,090,000 | 1,014 |
| 2022-02-25 | 999 | 1,008 | 997 | 1,002 | 3,681,100 | 1,002 |
| 2022-02-24 | 1,006 | 1,021 | 1,003 | 1,012 | 4,971,700 | 1,012 |
| 2022-02-22 | 1,002 | 1,010 | 996 | 1,004 | 3,645,500 | 1,004 |
| 2022-02-21 | 1,012 | 1,021 | 1,008 | 1,014 | 2,776,700 | 1,014 |
| 2022-02-18 | 1,016 | 1,029 | 1,009 | 1,016 | 5,266,400 | 1,016 |
| 2022-02-17 | 1,048 | 1,055 | 1,022 | 1,026 | 8,502,900 | 1,026 |
| 2022-02-16 | 1,061 | 1,070 | 1,042 | 1,053 | 8,315,900 | 1,053 |
| 2022-02-15 | 1,140 | 1,143 | 1,055 | 1,056 | 13,897,400 | 1,056 |
| 2022-02-14 | 1,172 | 1,186 | 1,161 | 1,184 | 3,659,200 | 1,184 |
| 2022-02-10 | 1,180 | 1,184 | 1,164 | 1,175 | 4,657,100 | 1,175 |
| 2022-02-09 | 1,190 | 1,197 | 1,184 | 1,187 | 4,330,000 | 1,187 |
| 2022-02-08 | 1,185 | 1,192 | 1,178 | 1,180 | 3,050,700 | 1,180 |
| 2022-02-07 | 1,160 | 1,174 | 1,146 | 1,174 | 3,844,300 | 1,174 |
| 2022-02-04 | 1,146 | 1,162 | 1,142 | 1,154 | 3,673,500 | 1,154 |
| 2022-02-03 | 1,138 | 1,142 | 1,130 | 1,137 | 3,699,400 | 1,137 |
| 2022-02-02 | 1,127 | 1,135 | 1,126 | 1,131 | 2,340,000 | 1,131 |
| 2022-02-01 | 1,113 | 1,139 | 1,113 | 1,126 | 2,623,300 | 1,126 |
| 2022-01-31 | 1,103 | 1,131 | 1,100 | 1,127 | 2,499,500 | 1,127 |
| 2022-01-28 | 1,111 | 1,129 | 1,111 | 1,125 | 2,728,400 | 1,125 |
| 2022-01-27 | 1,128 | 1,131 | 1,100 | 1,111 | 3,796,500 | 1,111 |
| 2022-01-26 | 1,121 | 1,129 | 1,113 | 1,113 | 2,924,300 | 1,113 |
| 2022-01-25 | 1,112 | 1,119 | 1,105 | 1,110 | 2,516,800 | 1,110 |
| 2022-01-24 | 1,105 | 1,122 | 1,103 | 1,116 | 2,989,400 | 1,116 |
| 2022-01-21 | 1,092 | 1,102 | 1,074 | 1,098 | 3,010,100 | 1,098 |
| 2022-01-20 | 1,096 | 1,107 | 1,092 | 1,098 | 2,666,100 | 1,098 |
| 2022-01-19 | 1,091 | 1,107 | 1,089 | 1,103 | 5,112,400 | 1,103 |
| 2022-01-18 | 1,125 | 1,130 | 1,093 | 1,099 | 4,042,300 | 1,099 |
| 2022-01-17 | 1,127 | 1,131 | 1,114 | 1,117 | 1,816,200 | 1,117 |
| 2022-01-14 | 1,123 | 1,127 | 1,109 | 1,123 | 3,491,800 | 1,123 |
| 2022-01-13 | 1,135 | 1,142 | 1,127 | 1,132 | 3,050,300 | 1,132 |
| 2022-01-12 | 1,117 | 1,136 | 1,113 | 1,134 | 4,181,900 | 1,134 |
| 2022-01-11 | 1,123 | 1,128 | 1,108 | 1,123 | 4,313,400 | 1,123 |
| 2022-01-07 | 1,125 | 1,134 | 1,115 | 1,124 | 3,483,500 | 1,124 |
| 2022-01-06 | 1,118 | 1,123 | 1,105 | 1,115 | 3,690,300 | 1,115 |
| 2022-01-05 | 1,109 | 1,115 | 1,095 | 1,111 | 4,543,900 | 1,111 |
| 2022-01-04 | 1,070 | 1,086 | 1,064 | 1,085 | 3,133,600 | 1,085 |
分割・併合履歴 ： なし
