7228 (株)デイトナ 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 | 3,675 | 3,700 | 3,500 | 3,515 | 11,100 | 3,515 |
| 2022-12-29 | 3,625 | 3,680 | 3,515 | 3,680 | 17,000 | 3,680 |
| 2022-12-28 | 3,685 | 3,765 | 3,660 | 3,755 | 14,500 | 3,755 |
| 2022-12-27 | 3,650 | 3,745 | 3,650 | 3,685 | 9,800 | 3,685 |
| 2022-12-26 | 3,495 | 3,800 | 3,495 | 3,635 | 20,400 | 3,635 |
| 2022-12-23 | 3,500 | 3,500 | 3,460 | 3,470 | 3,300 | 3,470 |
| 2022-12-22 | 3,455 | 3,510 | 3,450 | 3,500 | 3,000 | 3,500 |
| 2022-12-21 | 3,530 | 3,535 | 3,420 | 3,445 | 10,100 | 3,445 |
| 2022-12-20 | 3,545 | 3,555 | 3,530 | 3,530 | 7,100 | 3,530 |
| 2022-12-19 | 3,545 | 3,555 | 3,535 | 3,545 | 5,500 | 3,545 |
| 2022-12-16 | 3,535 | 3,550 | 3,530 | 3,545 | 3,600 | 3,545 |
| 2022-12-15 | 3,550 | 3,560 | 3,535 | 3,535 | 2,900 | 3,535 |
| 2022-12-14 | 3,550 | 3,560 | 3,545 | 3,550 | 2,600 | 3,550 |
| 2022-12-13 | 3,550 | 3,565 | 3,535 | 3,565 | 2,500 | 3,565 |
| 2022-12-12 | 3,570 | 3,570 | 3,525 | 3,550 | 4,100 | 3,550 |
| 2022-12-09 | 3,585 | 3,590 | 3,565 | 3,565 | 4,500 | 3,565 |
| 2022-12-08 | 3,565 | 3,590 | 3,545 | 3,570 | 2,500 | 3,570 |
| 2022-12-07 | 3,550 | 3,580 | 3,550 | 3,580 | 2,100 | 3,580 |
| 2022-12-06 | 3,520 | 3,555 | 3,520 | 3,550 | 2,500 | 3,550 |
| 2022-12-05 | 3,530 | 3,540 | 3,520 | 3,525 | 3,100 | 3,525 |
| 2022-12-02 | 3,545 | 3,570 | 3,530 | 3,530 | 3,700 | 3,530 |
| 2022-12-01 | 3,570 | 3,575 | 3,535 | 3,540 | 4,100 | 3,540 |
| 2022-11-30 | 3,585 | 3,615 | 3,570 | 3,570 | 5,600 | 3,570 |
| 2022-11-29 | 3,575 | 3,620 | 3,560 | 3,615 | 5,000 | 3,615 |
| 2022-11-28 | 3,640 | 3,670 | 3,605 | 3,605 | 5,900 | 3,605 |
| 2022-11-25 | 3,575 | 3,635 | 3,575 | 3,635 | 9,000 | 3,635 |
| 2022-11-24 | 3,535 | 3,585 | 3,535 | 3,565 | 6,200 | 3,565 |
| 2022-11-22 | 3,530 | 3,545 | 3,510 | 3,530 | 4,000 | 3,530 |
| 2022-11-21 | 3,535 | 3,535 | 3,470 | 3,515 | 5,200 | 3,515 |
| 2022-11-18 | 3,525 | 3,525 | 3,475 | 3,500 | 3,300 | 3,500 |
| 2022-11-17 | 3,495 | 3,555 | 3,475 | 3,505 | 4,700 | 3,505 |
| 2022-11-16 | 3,540 | 3,540 | 3,495 | 3,495 | 4,000 | 3,495 |
| 2022-11-15 | 3,545 | 3,585 | 3,540 | 3,540 | 3,500 | 3,540 |
| 2022-11-14 | 3,500 | 3,635 | 3,500 | 3,540 | 12,700 | 3,540 |
| 2022-11-11 | 3,500 | 3,500 | 3,470 | 3,475 | 7,400 | 3,475 |
| 2022-11-10 | 3,435 | 3,480 | 3,420 | 3,470 | 4,500 | 3,470 |
| 2022-11-09 | 3,460 | 3,490 | 3,365 | 3,425 | 13,800 | 3,425 |
| 2022-11-08 | 3,340 | 3,450 | 3,340 | 3,435 | 13,000 | 3,435 |
| 2022-11-07 | 3,335 | 3,450 | 3,285 | 3,355 | 6,400 | 3,355 |
| 2022-11-04 | 3,340 | 3,345 | 3,280 | 3,300 | 5,100 | 3,300 |
| 2022-11-02 | 3,270 | 3,410 | 3,270 | 3,350 | 3,800 | 3,350 |
| 2022-11-01 | 3,340 | 3,350 | 3,205 | 3,270 | 10,300 | 3,270 |
| 2022-10-31 | 3,440 | 3,465 | 3,325 | 3,335 | 8,300 | 3,335 |
| 2022-10-28 | 3,490 | 3,515 | 3,440 | 3,450 | 6,500 | 3,450 |
| 2022-10-27 | 3,515 | 3,530 | 3,505 | 3,505 | 900 | 3,505 |
| 2022-10-26 | 3,515 | 3,535 | 3,510 | 3,510 | 1,700 | 3,510 |
| 2022-10-25 | 3,500 | 3,510 | 3,500 | 3,500 | 1,600 | 3,500 |
| 2022-10-24 | 3,550 | 3,550 | 3,500 | 3,500 | 3,700 | 3,500 |
| 2022-10-21 | 3,550 | 3,550 | 3,505 | 3,505 | 4,300 | 3,505 |
| 2022-10-20 | 3,570 | 3,575 | 3,540 | 3,560 | 1,800 | 3,560 |
| 2022-10-19 | 3,535 | 3,585 | 3,535 | 3,555 | 1,900 | 3,555 |
| 2022-10-18 | 3,545 | 3,575 | 3,535 | 3,575 | 2,000 | 3,575 |
| 2022-10-17 | 3,530 | 3,555 | 3,505 | 3,530 | 3,100 | 3,530 |
| 2022-10-14 | 3,640 | 3,645 | 3,520 | 3,570 | 5,500 | 3,570 |
| 2022-10-13 | 3,610 | 3,640 | 3,605 | 3,615 | 2,900 | 3,615 |
| 2022-10-12 | 3,595 | 3,615 | 3,575 | 3,610 | 3,100 | 3,610 |
| 2022-10-11 | 3,575 | 3,610 | 3,550 | 3,595 | 5,000 | 3,595 |
| 2022-10-07 | 3,495 | 3,615 | 3,495 | 3,605 | 10,600 | 3,605 |
| 2022-10-06 | 3,390 | 3,495 | 3,390 | 3,495 | 6,800 | 3,495 |
| 2022-10-05 | 3,360 | 3,415 | 3,360 | 3,395 | 3,800 | 3,395 |
| 2022-10-04 | 3,305 | 3,360 | 3,300 | 3,360 | 6,200 | 3,360 |
| 2022-10-03 | 3,320 | 3,320 | 3,260 | 3,290 | 3,700 | 3,290 |
| 2022-09-30 | 3,340 | 3,340 | 3,290 | 3,295 | 3,300 | 3,295 |
| 2022-09-29 | 3,345 | 3,385 | 3,335 | 3,335 | 4,200 | 3,335 |
| 2022-09-28 | 3,405 | 3,460 | 3,305 | 3,305 | 6,200 | 3,305 |
| 2022-09-27 | 3,385 | 3,430 | 3,360 | 3,390 | 3,200 | 3,390 |
| 2022-09-26 | 3,430 | 3,470 | 3,400 | 3,400 | 5,100 | 3,400 |
| 2022-09-22 | 3,470 | 3,480 | 3,360 | 3,465 | 8,000 | 3,465 |
| 2022-09-21 | 3,465 | 3,475 | 3,420 | 3,475 | 4,000 | 3,475 |
| 2022-09-20 | 3,460 | 3,475 | 3,380 | 3,465 | 6,600 | 3,465 |
| 2022-09-16 | 3,475 | 3,500 | 3,440 | 3,450 | 3,600 | 3,450 |
| 2022-09-15 | 3,495 | 3,495 | 3,440 | 3,475 | 3,100 | 3,475 |
| 2022-09-14 | 3,395 | 3,500 | 3,365 | 3,465 | 7,600 | 3,465 |
| 2022-09-13 | 3,415 | 3,430 | 3,405 | 3,425 | 1,700 | 3,425 |
| 2022-09-12 | 3,385 | 3,425 | 3,385 | 3,425 | 3,800 | 3,425 |
| 2022-09-09 | 3,325 | 3,400 | 3,325 | 3,360 | 4,800 | 3,360 |
| 2022-09-08 | 3,310 | 3,365 | 3,310 | 3,310 | 5,700 | 3,310 |
| 2022-09-07 | 3,230 | 3,305 | 3,230 | 3,275 | 4,000 | 3,275 |
| 2022-09-06 | 3,220 | 3,310 | 3,220 | 3,250 | 2,800 | 3,250 |
| 2022-09-05 | 3,250 | 3,275 | 3,195 | 3,225 | 3,400 | 3,225 |
| 2022-09-02 | 3,325 | 3,355 | 3,200 | 3,250 | 6,400 | 3,250 |
| 2022-09-01 | 3,275 | 3,335 | 3,275 | 3,325 | 3,200 | 3,325 |
| 2022-08-31 | 3,345 | 3,390 | 3,330 | 3,365 | 5,100 | 3,365 |
| 2022-08-30 | 3,280 | 3,340 | 3,270 | 3,335 | 3,100 | 3,335 |
| 2022-08-29 | 3,285 | 3,330 | 3,250 | 3,290 | 4,000 | 3,290 |
| 2022-08-26 | 3,295 | 3,320 | 3,285 | 3,310 | 4,000 | 3,310 |
| 2022-08-25 | 3,260 | 3,280 | 3,225 | 3,260 | 3,800 | 3,260 |
| 2022-08-24 | 3,195 | 3,250 | 3,195 | 3,220 | 1,600 | 3,220 |
| 2022-08-23 | 3,210 | 3,210 | 3,175 | 3,195 | 2,100 | 3,195 |
| 2022-08-22 | 3,170 | 3,215 | 3,170 | 3,210 | 4,400 | 3,210 |
| 2022-08-19 | 3,185 | 3,185 | 3,165 | 3,170 | 4,100 | 3,170 |
| 2022-08-18 | 3,105 | 3,155 | 3,080 | 3,155 | 4,300 | 3,155 |
| 2022-08-17 | 3,150 | 3,215 | 3,120 | 3,155 | 7,900 | 3,155 |
| 2022-08-16 | 3,220 | 3,220 | 3,140 | 3,150 | 3,200 | 3,150 |
| 2022-08-15 | 3,180 | 3,235 | 3,180 | 3,210 | 5,700 | 3,210 |
| 2022-08-12 | 3,150 | 3,175 | 3,120 | 3,175 | 7,500 | 3,175 |
| 2022-08-10 | 3,135 | 3,240 | 3,110 | 3,140 | 17,200 | 3,140 |
| 2022-08-09 | 3,070 | 3,145 | 3,035 | 3,135 | 5,300 | 3,135 |
| 2022-08-08 | 3,020 | 3,075 | 3,020 | 3,070 | 3,400 | 3,070 |
| 2022-08-05 | 3,000 | 3,020 | 2,985 | 3,020 | 1,500 | 3,020 |
| 2022-08-04 | 2,985 | 3,000 | 2,985 | 3,000 | 600 | 3,000 |
| 2022-08-03 | 2,980 | 3,015 | 2,973 | 2,979 | 2,200 | 2,979 |
| 2022-08-02 | 2,998 | 3,020 | 2,991 | 3,000 | 1,300 | 3,000 |
| 2022-08-01 | 3,000 | 3,015 | 2,991 | 3,010 | 1,200 | 3,010 |
| 2022-07-29 | 2,980 | 3,000 | 2,966 | 3,000 | 1,700 | 3,000 |
| 2022-07-28 | 2,963 | 2,974 | 2,950 | 2,950 | 2,200 | 2,950 |
| 2022-07-27 | 2,980 | 2,980 | 2,963 | 2,963 | 800 | 2,963 |
| 2022-07-26 | 2,975 | 2,985 | 2,957 | 2,957 | 1,600 | 2,957 |
| 2022-07-25 | 3,025 | 3,025 | 2,955 | 2,974 | 1,500 | 2,974 |
| 2022-07-22 | 3,025 | 3,025 | 2,930 | 3,025 | 3,300 | 3,025 |
| 2022-07-21 | 2,975 | 3,025 | 2,961 | 3,025 | 2,800 | 3,025 |
| 2022-07-20 | 2,967 | 2,973 | 2,935 | 2,973 | 2,000 | 2,973 |
| 2022-07-19 | 2,919 | 2,966 | 2,919 | 2,966 | 2,100 | 2,966 |
| 2022-07-15 | 2,950 | 2,962 | 2,910 | 2,937 | 4,000 | 2,937 |
| 2022-07-14 | 2,924 | 2,932 | 2,907 | 2,922 | 1,000 | 2,922 |
| 2022-07-13 | 2,967 | 2,967 | 2,922 | 2,924 | 1,100 | 2,924 |
| 2022-07-12 | 2,926 | 2,985 | 2,926 | 2,927 | 900 | 2,927 |
| 2022-07-11 | 2,914 | 2,982 | 2,914 | 2,957 | 1,100 | 2,957 |
| 2022-07-08 | 2,968 | 2,988 | 2,939 | 2,939 | 2,300 | 2,939 |
| 2022-07-07 | 2,901 | 2,964 | 2,901 | 2,938 | 2,900 | 2,938 |
| 2022-07-06 | 2,950 | 2,961 | 2,901 | 2,948 | 1,100 | 2,948 |
| 2022-07-05 | 2,928 | 2,950 | 2,911 | 2,950 | 1,400 | 2,950 |
| 2022-07-04 | 2,950 | 2,969 | 2,894 | 2,937 | 1,500 | 2,937 |
| 2022-07-01 | 2,961 | 2,961 | 2,851 | 2,957 | 1,300 | 2,957 |
| 2022-06-30 | 2,998 | 2,998 | 2,921 | 2,925 | 3,200 | 2,925 |
| 2022-06-29 | 2,950 | 2,999 | 2,949 | 2,998 | 1,500 | 2,998 |
| 2022-06-28 | 2,994 | 2,996 | 2,941 | 2,941 | 1,700 | 2,941 |
| 2022-06-27 | 2,988 | 2,988 | 2,940 | 2,976 | 800 | 2,976 |
| 2022-06-24 | 2,905 | 2,978 | 2,905 | 2,978 | 1,600 | 2,978 |
| 2022-06-23 | 2,870 | 2,937 | 2,870 | 2,905 | 2,000 | 2,905 |
| 2022-06-22 | 2,899 | 2,899 | 2,850 | 2,850 | 1,900 | 2,850 |
| 2022-06-21 | 2,821 | 2,902 | 2,821 | 2,896 | 2,100 | 2,896 |
| 2022-06-20 | 2,868 | 2,922 | 2,801 | 2,813 | 5,200 | 2,813 |
| 2022-06-17 | 2,857 | 2,907 | 2,857 | 2,894 | 2,300 | 2,894 |
| 2022-06-16 | 2,932 | 2,970 | 2,893 | 2,950 | 2,300 | 2,950 |
| 2022-06-15 | 2,915 | 2,982 | 2,915 | 2,982 | 600 | 2,982 |
| 2022-06-14 | 2,935 | 2,935 | 2,850 | 2,892 | 4,500 | 2,892 |
| 2022-06-13 | 2,998 | 3,000 | 2,939 | 2,940 | 8,100 | 2,940 |
| 2022-06-10 | 3,075 | 3,075 | 3,040 | 3,060 | 1,900 | 3,060 |
| 2022-06-09 | 3,030 | 3,055 | 3,025 | 3,040 | 2,700 | 3,040 |
| 2022-06-08 | 3,040 | 3,050 | 3,025 | 3,025 | 900 | 3,025 |
| 2022-06-07 | 3,055 | 3,060 | 3,005 | 3,020 | 1,400 | 3,020 |
| 2022-06-06 | 3,070 | 3,080 | 3,020 | 3,060 | 2,600 | 3,060 |
| 2022-06-03 | 3,050 | 3,050 | 3,035 | 3,045 | 1,300 | 3,045 |
| 2022-06-02 | 3,050 | 3,050 | 3,005 | 3,040 | 800 | 3,040 |
| 2022-06-01 | 2,996 | 3,065 | 2,958 | 3,050 | 2,700 | 3,050 |
| 2022-05-31 | 2,955 | 2,971 | 2,955 | 2,971 | 800 | 2,971 |
| 2022-05-30 | 2,951 | 3,030 | 2,951 | 3,005 | 3,100 | 3,005 |
| 2022-05-27 | 3,030 | 3,030 | 2,926 | 2,948 | 4,100 | 2,948 |
| 2022-05-26 | 2,975 | 3,005 | 2,975 | 3,000 | 1,700 | 3,000 |
| 2022-05-25 | 2,974 | 2,974 | 2,952 | 2,952 | 1,000 | 2,952 |
| 2022-05-24 | 2,950 | 2,972 | 2,931 | 2,931 | 1,600 | 2,931 |
| 2022-05-23 | 2,900 | 2,975 | 2,886 | 2,969 | 5,500 | 2,969 |
| 2022-05-20 | 2,920 | 2,920 | 2,886 | 2,900 | 3,000 | 2,900 |
| 2022-05-19 | 2,952 | 2,952 | 2,911 | 2,912 | 2,800 | 2,912 |
| 2022-05-18 | 2,986 | 2,997 | 2,932 | 2,967 | 2,300 | 2,967 |
| 2022-05-17 | 2,996 | 2,996 | 2,942 | 2,943 | 3,500 | 2,943 |
| 2022-05-16 | 3,000 | 3,040 | 2,950 | 2,970 | 4,200 | 2,970 |
| 2022-05-13 | 2,998 | 3,055 | 2,954 | 2,975 | 2,100 | 2,975 |
| 2022-05-12 | 3,065 | 3,070 | 2,950 | 2,951 | 2,000 | 2,951 |
| 2022-05-11 | 3,050 | 3,140 | 2,990 | 3,080 | 4,400 | 3,080 |
| 2022-05-10 | 3,065 | 3,085 | 2,968 | 3,020 | 5,800 | 3,020 |
| 2022-05-09 | 3,095 | 3,095 | 2,966 | 3,015 | 6,400 | 3,015 |
| 2022-05-06 | 3,045 | 3,095 | 3,015 | 3,095 | 2,800 | 3,095 |
| 2022-05-02 | 3,015 | 3,080 | 3,015 | 3,050 | 1,800 | 3,050 |
| 2022-04-28 | 3,030 | 3,085 | 3,025 | 3,085 | 3,100 | 3,085 |
| 2022-04-27 | 3,035 | 3,120 | 3,020 | 3,065 | 2,500 | 3,065 |
| 2022-04-26 | 3,195 | 3,195 | 3,100 | 3,130 | 4,300 | 3,130 |
| 2022-04-25 | 3,180 | 3,180 | 3,120 | 3,170 | 2,800 | 3,170 |
| 2022-04-22 | 3,145 | 3,190 | 3,135 | 3,190 | 1,000 | 3,190 |
| 2022-04-21 | 3,195 | 3,200 | 3,155 | 3,185 | 2,100 | 3,185 |
| 2022-04-20 | 3,200 | 3,225 | 3,155 | 3,200 | 2,500 | 3,200 |
| 2022-04-19 | 3,225 | 3,225 | 3,145 | 3,185 | 1,300 | 3,185 |
| 2022-04-18 | 3,275 | 3,275 | 3,110 | 3,175 | 6,200 | 3,175 |
| 2022-04-15 | 3,275 | 3,300 | 3,215 | 3,240 | 4,500 | 3,240 |
| 2022-04-14 | 3,345 | 3,350 | 3,280 | 3,295 | 2,800 | 3,295 |
| 2022-04-13 | 3,340 | 3,380 | 3,230 | 3,275 | 6,500 | 3,275 |
| 2022-04-12 | 3,360 | 3,415 | 3,315 | 3,335 | 2,200 | 3,335 |
| 2022-04-11 | 3,415 | 3,460 | 3,300 | 3,450 | 2,200 | 3,450 |
| 2022-04-08 | 3,465 | 3,465 | 3,380 | 3,395 | 2,600 | 3,395 |
| 2022-04-07 | 3,420 | 3,475 | 3,335 | 3,420 | 4,900 | 3,420 |
| 2022-04-06 | 3,465 | 3,475 | 3,425 | 3,465 | 4,400 | 3,465 |
| 2022-04-05 | 3,520 | 3,545 | 3,465 | 3,475 | 9,000 | 3,475 |
| 2022-04-04 | 3,515 | 3,560 | 3,425 | 3,520 | 9,700 | 3,520 |
| 2022-04-01 | 3,395 | 3,550 | 3,385 | 3,515 | 13,400 | 3,515 |
| 2022-03-31 | 3,250 | 3,420 | 3,250 | 3,390 | 9,700 | 3,390 |
| 2022-03-30 | 3,250 | 3,285 | 3,185 | 3,250 | 8,800 | 3,250 |
| 2022-03-29 | 3,220 | 3,310 | 3,175 | 3,180 | 5,600 | 3,180 |
| 2022-03-28 | 3,195 | 3,315 | 3,195 | 3,225 | 7,000 | 3,225 |
| 2022-03-25 | 3,245 | 3,325 | 3,220 | 3,260 | 11,200 | 3,260 |
| 2022-03-24 | 3,180 | 3,235 | 3,160 | 3,230 | 3,500 | 3,230 |
| 2022-03-23 | 3,175 | 3,230 | 3,160 | 3,180 | 3,500 | 3,180 |
| 2022-03-22 | 3,290 | 3,295 | 3,125 | 3,170 | 8,600 | 3,170 |
| 2022-03-18 | 3,085 | 3,150 | 2,951 | 3,150 | 6,700 | 3,150 |
| 2022-03-17 | 3,095 | 3,095 | 3,030 | 3,085 | 2,900 | 3,085 |
| 2022-03-16 | 2,976 | 3,080 | 2,949 | 3,080 | 1,700 | 3,080 |
| 2022-03-15 | 2,970 | 2,981 | 2,870 | 2,941 | 2,300 | 2,941 |
| 2022-03-14 | 2,885 | 2,974 | 2,885 | 2,971 | 3,200 | 2,971 |
| 2022-03-11 | 2,850 | 2,850 | 2,764 | 2,822 | 2,000 | 2,822 |
| 2022-03-10 | 2,939 | 2,939 | 2,865 | 2,865 | 1,700 | 2,865 |
| 2022-03-09 | 2,810 | 2,860 | 2,653 | 2,789 | 6,800 | 2,789 |
| 2022-03-08 | 2,843 | 2,949 | 2,832 | 2,860 | 2,600 | 2,860 |
| 2022-03-07 | 3,060 | 3,060 | 2,879 | 2,879 | 5,500 | 2,879 |
| 2022-03-04 | 3,045 | 3,090 | 2,995 | 3,055 | 5,000 | 3,055 |
| 2022-03-03 | 3,095 | 3,100 | 3,050 | 3,050 | 2,100 | 3,050 |
| 2022-03-02 | 3,100 | 3,110 | 3,040 | 3,095 | 2,000 | 3,095 |
| 2022-03-01 | 3,125 | 3,155 | 3,075 | 3,120 | 3,800 | 3,120 |
| 2022-02-28 | 3,080 | 3,130 | 3,015 | 3,065 | 5,000 | 3,065 |
| 2022-02-25 | 2,960 | 2,976 | 2,860 | 2,960 | 2,600 | 2,960 |
| 2022-02-24 | 2,950 | 2,975 | 2,821 | 2,873 | 9,700 | 2,873 |
| 2022-02-22 | 3,085 | 3,095 | 2,922 | 3,020 | 5,200 | 3,020 |
| 2022-02-21 | 3,135 | 3,135 | 3,050 | 3,130 | 3,000 | 3,130 |
| 2022-02-18 | 3,045 | 3,155 | 3,045 | 3,110 | 2,900 | 3,110 |
| 2022-02-17 | 3,100 | 3,145 | 3,035 | 3,110 | 2,000 | 3,110 |
| 2022-02-16 | 3,155 | 3,155 | 3,085 | 3,100 | 6,300 | 3,100 |
| 2022-02-15 | 3,220 | 3,220 | 3,030 | 3,085 | 7,700 | 3,085 |
| 2022-02-14 | 3,000 | 3,190 | 2,989 | 3,150 | 23,000 | 3,150 |
| 2022-02-10 | 2,987 | 2,987 | 2,875 | 2,962 | 8,700 | 2,962 |
| 2022-02-09 | 2,848 | 3,010 | 2,810 | 2,961 | 8,400 | 2,961 |
| 2022-02-08 | 2,846 | 2,846 | 2,760 | 2,798 | 4,300 | 2,798 |
| 2022-02-07 | 2,880 | 2,882 | 2,806 | 2,872 | 5,300 | 2,872 |
| 2022-02-04 | 2,723 | 2,865 | 2,707 | 2,858 | 3,100 | 2,858 |
| 2022-02-03 | 2,964 | 2,964 | 2,758 | 2,758 | 9,600 | 2,758 |
| 2022-02-02 | 2,687 | 2,877 | 2,687 | 2,877 | 8,500 | 2,877 |
| 2022-02-01 | 2,650 | 2,735 | 2,650 | 2,676 | 5,400 | 2,676 |
| 2022-01-31 | 2,544 | 2,633 | 2,512 | 2,567 | 12,000 | 2,567 |
| 2022-01-28 | 2,545 | 2,547 | 2,490 | 2,513 | 5,600 | 2,513 |
| 2022-01-27 | 2,600 | 2,661 | 2,480 | 2,544 | 12,700 | 2,544 |
| 2022-01-26 | 2,626 | 2,654 | 2,574 | 2,581 | 5,300 | 2,581 |
| 2022-01-25 | 2,732 | 2,750 | 2,535 | 2,596 | 21,200 | 2,596 |
| 2022-01-24 | 2,773 | 2,798 | 2,720 | 2,742 | 8,200 | 2,742 |
| 2022-01-21 | 2,832 | 2,833 | 2,761 | 2,821 | 4,000 | 2,821 |
| 2022-01-20 | 2,760 | 2,843 | 2,753 | 2,843 | 5,100 | 2,843 |
| 2022-01-19 | 2,826 | 2,909 | 2,761 | 2,774 | 24,100 | 2,774 |
| 2022-01-18 | 3,140 | 3,175 | 2,972 | 2,976 | 12,100 | 2,976 |
| 2022-01-17 | 3,115 | 3,205 | 3,115 | 3,140 | 4,000 | 3,140 |
| 2022-01-14 | 3,185 | 3,220 | 3,170 | 3,185 | 5,300 | 3,185 |
| 2022-01-13 | 3,255 | 3,265 | 3,220 | 3,230 | 4,000 | 3,230 |
| 2022-01-12 | 3,220 | 3,280 | 3,220 | 3,255 | 3,100 | 3,255 |
| 2022-01-11 | 3,190 | 3,240 | 3,170 | 3,220 | 2,300 | 3,220 |
| 2022-01-07 | 3,185 | 3,250 | 3,150 | 3,180 | 3,500 | 3,180 |
| 2022-01-06 | 3,130 | 3,215 | 3,110 | 3,180 | 9,900 | 3,180 |
| 2022-01-05 | 3,300 | 3,310 | 3,150 | 3,210 | 9,700 | 3,210 |
| 2022-01-04 | 3,135 | 3,300 | 3,135 | 3,255 | 6,900 | 3,255 |
分割・併合履歴 ： なし
