7322 (株)三十三フィナンシャルグループ 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 | 1,578 | 1,603 | 1,575 | 1,590 | 63,100 | 1,590 |
| 2022-12-29 | 1,570 | 1,579 | 1,541 | 1,577 | 67,500 | 1,577 |
| 2022-12-28 | 1,581 | 1,583 | 1,555 | 1,572 | 68,400 | 1,572 |
| 2022-12-27 | 1,550 | 1,585 | 1,544 | 1,579 | 57,900 | 1,579 |
| 2022-12-26 | 1,566 | 1,566 | 1,532 | 1,541 | 78,500 | 1,541 |
| 2022-12-23 | 1,529 | 1,567 | 1,518 | 1,563 | 83,400 | 1,563 |
| 2022-12-22 | 1,510 | 1,527 | 1,504 | 1,522 | 73,700 | 1,522 |
| 2022-12-21 | 1,529 | 1,549 | 1,485 | 1,496 | 155,800 | 1,496 |
| 2022-12-20 | 1,461 | 1,528 | 1,454 | 1,500 | 179,700 | 1,500 |
| 2022-12-19 | 1,440 | 1,470 | 1,440 | 1,457 | 55,500 | 1,457 |
| 2022-12-16 | 1,446 | 1,460 | 1,440 | 1,440 | 48,100 | 1,440 |
| 2022-12-15 | 1,445 | 1,452 | 1,444 | 1,450 | 22,800 | 1,450 |
| 2022-12-14 | 1,444 | 1,452 | 1,441 | 1,443 | 29,200 | 1,443 |
| 2022-12-13 | 1,450 | 1,455 | 1,444 | 1,445 | 30,400 | 1,445 |
| 2022-12-12 | 1,453 | 1,456 | 1,443 | 1,444 | 37,100 | 1,444 |
| 2022-12-09 | 1,444 | 1,454 | 1,440 | 1,448 | 36,500 | 1,448 |
| 2022-12-08 | 1,450 | 1,450 | 1,427 | 1,444 | 43,800 | 1,444 |
| 2022-12-07 | 1,435 | 1,460 | 1,435 | 1,451 | 52,400 | 1,451 |
| 2022-12-06 | 1,433 | 1,455 | 1,433 | 1,438 | 42,400 | 1,438 |
| 2022-12-05 | 1,457 | 1,458 | 1,440 | 1,442 | 42,000 | 1,442 |
| 2022-12-02 | 1,475 | 1,475 | 1,446 | 1,457 | 55,000 | 1,457 |
| 2022-12-01 | 1,500 | 1,500 | 1,475 | 1,480 | 40,700 | 1,480 |
| 2022-11-30 | 1,508 | 1,517 | 1,498 | 1,500 | 30,100 | 1,500 |
| 2022-11-29 | 1,502 | 1,521 | 1,490 | 1,517 | 53,500 | 1,517 |
| 2022-11-28 | 1,523 | 1,529 | 1,502 | 1,511 | 56,600 | 1,511 |
| 2022-11-25 | 1,486 | 1,498 | 1,475 | 1,496 | 36,400 | 1,496 |
| 2022-11-24 | 1,470 | 1,490 | 1,470 | 1,485 | 51,000 | 1,485 |
| 2022-11-22 | 1,449 | 1,463 | 1,447 | 1,463 | 49,800 | 1,463 |
| 2022-11-21 | 1,431 | 1,442 | 1,430 | 1,440 | 26,800 | 1,440 |
| 2022-11-18 | 1,438 | 1,446 | 1,428 | 1,430 | 36,300 | 1,430 |
| 2022-11-17 | 1,421 | 1,436 | 1,421 | 1,433 | 28,500 | 1,433 |
| 2022-11-16 | 1,417 | 1,426 | 1,412 | 1,421 | 33,800 | 1,421 |
| 2022-11-15 | 1,417 | 1,427 | 1,415 | 1,416 | 29,900 | 1,416 |
| 2022-11-14 | 1,430 | 1,430 | 1,414 | 1,417 | 56,700 | 1,417 |
| 2022-11-11 | 1,450 | 1,450 | 1,432 | 1,444 | 30,000 | 1,444 |
| 2022-11-10 | 1,430 | 1,443 | 1,430 | 1,437 | 19,600 | 1,437 |
| 2022-11-09 | 1,442 | 1,449 | 1,437 | 1,441 | 20,800 | 1,441 |
| 2022-11-08 | 1,442 | 1,447 | 1,438 | 1,442 | 20,100 | 1,442 |
| 2022-11-07 | 1,434 | 1,446 | 1,429 | 1,438 | 26,100 | 1,438 |
| 2022-11-04 | 1,428 | 1,439 | 1,418 | 1,421 | 40,300 | 1,421 |
| 2022-11-02 | 1,433 | 1,447 | 1,428 | 1,428 | 41,300 | 1,428 |
| 2022-11-01 | 1,460 | 1,463 | 1,435 | 1,438 | 24,500 | 1,438 |
| 2022-10-31 | 1,453 | 1,459 | 1,447 | 1,455 | 34,800 | 1,455 |
| 2022-10-28 | 1,450 | 1,465 | 1,433 | 1,434 | 86,900 | 1,434 |
| 2022-10-27 | 1,492 | 1,500 | 1,456 | 1,456 | 45,400 | 1,456 |
| 2022-10-26 | 1,489 | 1,519 | 1,480 | 1,510 | 80,100 | 1,510 |
| 2022-10-25 | 1,485 | 1,488 | 1,473 | 1,475 | 31,100 | 1,475 |
| 2022-10-24 | 1,483 | 1,485 | 1,467 | 1,479 | 51,400 | 1,479 |
| 2022-10-21 | 1,465 | 1,471 | 1,457 | 1,465 | 20,300 | 1,465 |
| 2022-10-20 | 1,459 | 1,475 | 1,459 | 1,475 | 33,400 | 1,475 |
| 2022-10-19 | 1,457 | 1,474 | 1,451 | 1,474 | 30,300 | 1,474 |
| 2022-10-18 | 1,446 | 1,458 | 1,445 | 1,453 | 27,500 | 1,453 |
| 2022-10-17 | 1,448 | 1,448 | 1,432 | 1,436 | 19,800 | 1,436 |
| 2022-10-14 | 1,438 | 1,457 | 1,430 | 1,448 | 50,700 | 1,448 |
| 2022-10-13 | 1,421 | 1,424 | 1,413 | 1,413 | 30,600 | 1,413 |
| 2022-10-12 | 1,438 | 1,441 | 1,425 | 1,426 | 31,900 | 1,426 |
| 2022-10-11 | 1,434 | 1,447 | 1,434 | 1,439 | 30,200 | 1,439 |
| 2022-10-07 | 1,432 | 1,454 | 1,431 | 1,450 | 23,300 | 1,450 |
| 2022-10-06 | 1,436 | 1,455 | 1,436 | 1,446 | 39,100 | 1,446 |
| 2022-10-05 | 1,440 | 1,453 | 1,434 | 1,434 | 39,400 | 1,434 |
| 2022-10-04 | 1,425 | 1,447 | 1,422 | 1,437 | 70,500 | 1,437 |
| 2022-10-03 | 1,402 | 1,412 | 1,396 | 1,412 | 33,400 | 1,412 |
| 2022-09-30 | 1,411 | 1,423 | 1,405 | 1,411 | 43,300 | 1,411 |
| 2022-09-29 | 1,410 | 1,427 | 1,400 | 1,420 | 70,800 | 1,420 |
| 2022-09-28 | 1,431 | 1,436 | 1,417 | 1,433 | 94,700 | 1,433 |
| 2022-09-27 | 1,452 | 1,454 | 1,436 | 1,437 | 47,600 | 1,437 |
| 2022-09-26 | 1,455 | 1,466 | 1,444 | 1,448 | 68,700 | 1,448 |
| 2022-09-22 | 1,471 | 1,473 | 1,459 | 1,467 | 53,200 | 1,467 |
| 2022-09-21 | 1,483 | 1,493 | 1,477 | 1,477 | 49,000 | 1,477 |
| 2022-09-20 | 1,481 | 1,496 | 1,478 | 1,486 | 57,200 | 1,486 |
| 2022-09-16 | 1,458 | 1,476 | 1,455 | 1,474 | 33,400 | 1,474 |
| 2022-09-15 | 1,456 | 1,459 | 1,452 | 1,459 | 19,000 | 1,459 |
| 2022-09-14 | 1,450 | 1,462 | 1,447 | 1,452 | 35,100 | 1,452 |
| 2022-09-13 | 1,473 | 1,476 | 1,466 | 1,468 | 13,300 | 1,468 |
| 2022-09-12 | 1,485 | 1,485 | 1,467 | 1,470 | 26,000 | 1,470 |
| 2022-09-09 | 1,455 | 1,484 | 1,455 | 1,480 | 43,500 | 1,480 |
| 2022-09-08 | 1,457 | 1,469 | 1,456 | 1,466 | 38,500 | 1,466 |
| 2022-09-07 | 1,461 | 1,465 | 1,438 | 1,446 | 46,100 | 1,446 |
| 2022-09-06 | 1,456 | 1,469 | 1,455 | 1,464 | 43,800 | 1,464 |
| 2022-09-05 | 1,457 | 1,466 | 1,443 | 1,455 | 35,100 | 1,455 |
| 2022-09-02 | 1,474 | 1,475 | 1,453 | 1,457 | 45,500 | 1,457 |
| 2022-09-01 | 1,485 | 1,491 | 1,470 | 1,473 | 47,000 | 1,473 |
| 2022-08-31 | 1,480 | 1,493 | 1,480 | 1,484 | 29,500 | 1,484 |
| 2022-08-30 | 1,479 | 1,493 | 1,475 | 1,485 | 38,600 | 1,485 |
| 2022-08-29 | 1,470 | 1,484 | 1,469 | 1,470 | 55,800 | 1,470 |
| 2022-08-26 | 1,496 | 1,516 | 1,495 | 1,495 | 44,600 | 1,495 |
| 2022-08-25 | 1,483 | 1,501 | 1,483 | 1,493 | 45,600 | 1,493 |
| 2022-08-24 | 1,471 | 1,482 | 1,470 | 1,481 | 29,500 | 1,481 |
| 2022-08-23 | 1,476 | 1,476 | 1,461 | 1,472 | 27,500 | 1,472 |
| 2022-08-22 | 1,454 | 1,476 | 1,453 | 1,475 | 44,400 | 1,475 |
| 2022-08-19 | 1,458 | 1,469 | 1,456 | 1,462 | 24,100 | 1,462 |
| 2022-08-18 | 1,460 | 1,471 | 1,455 | 1,458 | 56,600 | 1,458 |
| 2022-08-17 | 1,444 | 1,469 | 1,443 | 1,464 | 84,300 | 1,464 |
| 2022-08-16 | 1,437 | 1,438 | 1,427 | 1,435 | 36,200 | 1,435 |
| 2022-08-15 | 1,428 | 1,436 | 1,419 | 1,433 | 48,300 | 1,433 |
| 2022-08-12 | 1,420 | 1,427 | 1,412 | 1,416 | 66,600 | 1,416 |
| 2022-08-10 | 1,393 | 1,403 | 1,392 | 1,399 | 22,300 | 1,399 |
| 2022-08-09 | 1,397 | 1,399 | 1,392 | 1,392 | 32,500 | 1,392 |
| 2022-08-08 | 1,398 | 1,410 | 1,397 | 1,397 | 64,600 | 1,397 |
| 2022-08-05 | 1,394 | 1,399 | 1,391 | 1,392 | 31,000 | 1,392 |
| 2022-08-04 | 1,402 | 1,403 | 1,387 | 1,387 | 44,500 | 1,387 |
| 2022-08-03 | 1,403 | 1,406 | 1,396 | 1,397 | 71,600 | 1,397 |
| 2022-08-02 | 1,408 | 1,412 | 1,401 | 1,402 | 50,400 | 1,402 |
| 2022-08-01 | 1,416 | 1,420 | 1,408 | 1,414 | 36,300 | 1,414 |
| 2022-07-29 | 1,417 | 1,419 | 1,406 | 1,410 | 40,200 | 1,410 |
| 2022-07-28 | 1,410 | 1,425 | 1,409 | 1,417 | 73,500 | 1,417 |
| 2022-07-27 | 1,407 | 1,413 | 1,405 | 1,406 | 25,700 | 1,406 |
| 2022-07-26 | 1,411 | 1,421 | 1,409 | 1,411 | 22,700 | 1,411 |
| 2022-07-25 | 1,410 | 1,413 | 1,406 | 1,406 | 25,600 | 1,406 |
| 2022-07-22 | 1,420 | 1,420 | 1,412 | 1,412 | 25,900 | 1,412 |
| 2022-07-21 | 1,426 | 1,426 | 1,413 | 1,417 | 64,200 | 1,417 |
| 2022-07-20 | 1,420 | 1,427 | 1,418 | 1,426 | 47,800 | 1,426 |
| 2022-07-19 | 1,418 | 1,425 | 1,411 | 1,412 | 28,600 | 1,412 |
| 2022-07-15 | 1,409 | 1,412 | 1,403 | 1,409 | 29,500 | 1,409 |
| 2022-07-14 | 1,410 | 1,410 | 1,404 | 1,404 | 24,600 | 1,404 |
| 2022-07-13 | 1,419 | 1,425 | 1,413 | 1,415 | 23,200 | 1,415 |
| 2022-07-12 | 1,423 | 1,423 | 1,414 | 1,416 | 35,400 | 1,416 |
| 2022-07-11 | 1,414 | 1,427 | 1,409 | 1,423 | 46,000 | 1,423 |
| 2022-07-08 | 1,398 | 1,414 | 1,395 | 1,401 | 69,100 | 1,401 |
| 2022-07-07 | 1,389 | 1,399 | 1,384 | 1,396 | 31,500 | 1,396 |
| 2022-07-06 | 1,404 | 1,410 | 1,378 | 1,386 | 53,700 | 1,386 |
| 2022-07-05 | 1,405 | 1,413 | 1,396 | 1,405 | 55,600 | 1,405 |
| 2022-07-04 | 1,397 | 1,405 | 1,388 | 1,405 | 28,200 | 1,405 |
| 2022-07-01 | 1,393 | 1,399 | 1,376 | 1,380 | 46,300 | 1,380 |
| 2022-06-30 | 1,378 | 1,396 | 1,376 | 1,394 | 66,800 | 1,394 |
| 2022-06-29 | 1,383 | 1,394 | 1,375 | 1,377 | 90,000 | 1,377 |
| 2022-06-28 | 1,382 | 1,390 | 1,380 | 1,383 | 27,000 | 1,383 |
| 2022-06-27 | 1,385 | 1,398 | 1,377 | 1,383 | 40,800 | 1,383 |
| 2022-06-24 | 1,371 | 1,383 | 1,369 | 1,380 | 30,300 | 1,380 |
| 2022-06-23 | 1,372 | 1,379 | 1,367 | 1,375 | 33,700 | 1,375 |
| 2022-06-22 | 1,382 | 1,382 | 1,370 | 1,372 | 22,400 | 1,372 |
| 2022-06-21 | 1,361 | 1,374 | 1,361 | 1,369 | 38,400 | 1,369 |
| 2022-06-20 | 1,362 | 1,377 | 1,355 | 1,358 | 51,300 | 1,358 |
| 2022-06-17 | 1,357 | 1,370 | 1,356 | 1,361 | 69,400 | 1,361 |
| 2022-06-16 | 1,365 | 1,378 | 1,364 | 1,373 | 41,400 | 1,373 |
| 2022-06-15 | 1,362 | 1,371 | 1,359 | 1,359 | 45,200 | 1,359 |
| 2022-06-14 | 1,365 | 1,369 | 1,357 | 1,363 | 79,200 | 1,363 |
| 2022-06-13 | 1,369 | 1,376 | 1,364 | 1,370 | 64,600 | 1,370 |
| 2022-06-10 | 1,376 | 1,380 | 1,369 | 1,369 | 78,500 | 1,369 |
| 2022-06-09 | 1,382 | 1,393 | 1,380 | 1,385 | 51,400 | 1,385 |
| 2022-06-08 | 1,386 | 1,394 | 1,384 | 1,387 | 48,500 | 1,387 |
| 2022-06-07 | 1,387 | 1,397 | 1,382 | 1,385 | 55,900 | 1,385 |
| 2022-06-06 | 1,376 | 1,382 | 1,373 | 1,378 | 55,200 | 1,378 |
| 2022-06-03 | 1,390 | 1,394 | 1,376 | 1,376 | 74,900 | 1,376 |
| 2022-06-02 | 1,374 | 1,390 | 1,372 | 1,388 | 44,900 | 1,388 |
| 2022-06-01 | 1,365 | 1,378 | 1,365 | 1,373 | 104,000 | 1,373 |
| 2022-05-31 | 1,378 | 1,388 | 1,362 | 1,362 | 60,300 | 1,362 |
| 2022-05-30 | 1,385 | 1,398 | 1,374 | 1,375 | 125,500 | 1,375 |
| 2022-05-27 | 1,389 | 1,393 | 1,381 | 1,390 | 25,800 | 1,390 |
| 2022-05-26 | 1,364 | 1,383 | 1,364 | 1,376 | 43,400 | 1,376 |
| 2022-05-25 | 1,363 | 1,370 | 1,362 | 1,363 | 32,600 | 1,363 |
| 2022-05-24 | 1,376 | 1,381 | 1,364 | 1,365 | 38,800 | 1,365 |
| 2022-05-23 | 1,370 | 1,385 | 1,370 | 1,374 | 52,700 | 1,374 |
| 2022-05-20 | 1,359 | 1,370 | 1,357 | 1,368 | 58,100 | 1,368 |
| 2022-05-19 | 1,359 | 1,372 | 1,355 | 1,370 | 51,300 | 1,370 |
| 2022-05-18 | 1,371 | 1,375 | 1,360 | 1,368 | 43,500 | 1,368 |
| 2022-05-17 | 1,381 | 1,381 | 1,365 | 1,367 | 57,600 | 1,367 |
| 2022-05-16 | 1,392 | 1,405 | 1,378 | 1,381 | 58,900 | 1,381 |
| 2022-05-13 | 1,380 | 1,417 | 1,379 | 1,417 | 54,000 | 1,417 |
| 2022-05-12 | 1,391 | 1,409 | 1,380 | 1,380 | 52,200 | 1,380 |
| 2022-05-11 | 1,421 | 1,421 | 1,397 | 1,401 | 53,400 | 1,401 |
| 2022-05-10 | 1,435 | 1,435 | 1,425 | 1,427 | 41,400 | 1,427 |
| 2022-05-09 | 1,451 | 1,455 | 1,432 | 1,445 | 54,800 | 1,445 |
| 2022-05-06 | 1,449 | 1,455 | 1,441 | 1,441 | 39,000 | 1,441 |
| 2022-05-02 | 1,418 | 1,438 | 1,417 | 1,438 | 46,000 | 1,438 |
| 2022-04-28 | 1,370 | 1,417 | 1,370 | 1,408 | 83,200 | 1,408 |
| 2022-04-27 | 1,410 | 1,415 | 1,356 | 1,356 | 148,000 | 1,356 |
| 2022-04-26 | 1,426 | 1,433 | 1,418 | 1,418 | 23,300 | 1,418 |
| 2022-04-25 | 1,429 | 1,429 | 1,415 | 1,425 | 30,500 | 1,425 |
| 2022-04-22 | 1,443 | 1,451 | 1,430 | 1,437 | 26,400 | 1,437 |
| 2022-04-21 | 1,444 | 1,456 | 1,441 | 1,456 | 46,400 | 1,456 |
| 2022-04-20 | 1,415 | 1,443 | 1,415 | 1,438 | 39,300 | 1,438 |
| 2022-04-19 | 1,429 | 1,429 | 1,407 | 1,410 | 27,200 | 1,410 |
| 2022-04-18 | 1,413 | 1,421 | 1,403 | 1,414 | 40,700 | 1,414 |
| 2022-04-15 | 1,425 | 1,432 | 1,416 | 1,421 | 29,000 | 1,421 |
| 2022-04-14 | 1,432 | 1,437 | 1,425 | 1,433 | 19,500 | 1,433 |
| 2022-04-13 | 1,420 | 1,431 | 1,410 | 1,429 | 30,200 | 1,429 |
| 2022-04-12 | 1,420 | 1,436 | 1,411 | 1,411 | 37,900 | 1,411 |
| 2022-04-11 | 1,420 | 1,440 | 1,420 | 1,429 | 48,500 | 1,429 |
| 2022-04-08 | 1,425 | 1,431 | 1,410 | 1,420 | 59,400 | 1,420 |
| 2022-04-07 | 1,435 | 1,445 | 1,427 | 1,444 | 40,500 | 1,444 |
| 2022-04-06 | 1,464 | 1,473 | 1,450 | 1,450 | 53,800 | 1,450 |
| 2022-04-05 | 1,477 | 1,480 | 1,457 | 1,457 | 40,500 | 1,457 |
| 2022-04-04 | 1,476 | 1,480 | 1,469 | 1,477 | 27,900 | 1,477 |
| 2022-04-01 | 1,460 | 1,483 | 1,456 | 1,476 | 42,100 | 1,476 |
| 2022-03-31 | 1,497 | 1,506 | 1,468 | 1,476 | 44,400 | 1,476 |
| 2022-03-30 | 1,540 | 1,553 | 1,497 | 1,511 | 82,800 | 1,511 |
| 2022-03-29 | 1,576 | 1,581 | 1,563 | 1,576 | 111,400 | 1,576 |
| 2022-03-28 | 1,586 | 1,592 | 1,569 | 1,580 | 81,500 | 1,580 |
| 2022-03-25 | 1,585 | 1,590 | 1,574 | 1,582 | 94,000 | 1,582 |
| 2022-03-24 | 1,575 | 1,585 | 1,558 | 1,585 | 52,800 | 1,585 |
| 2022-03-23 | 1,595 | 1,598 | 1,585 | 1,595 | 48,300 | 1,595 |
| 2022-03-22 | 1,587 | 1,595 | 1,571 | 1,585 | 85,200 | 1,585 |
| 2022-03-18 | 1,569 | 1,587 | 1,561 | 1,587 | 117,100 | 1,587 |
| 2022-03-17 | 1,560 | 1,577 | 1,553 | 1,569 | 56,100 | 1,569 |
| 2022-03-16 | 1,558 | 1,558 | 1,536 | 1,552 | 63,700 | 1,552 |
| 2022-03-15 | 1,539 | 1,559 | 1,534 | 1,554 | 42,500 | 1,554 |
| 2022-03-14 | 1,526 | 1,538 | 1,515 | 1,520 | 34,100 | 1,520 |
| 2022-03-11 | 1,494 | 1,518 | 1,494 | 1,513 | 68,600 | 1,513 |
| 2022-03-10 | 1,487 | 1,512 | 1,487 | 1,499 | 38,700 | 1,499 |
| 2022-03-09 | 1,458 | 1,476 | 1,453 | 1,469 | 59,200 | 1,469 |
| 2022-03-08 | 1,471 | 1,474 | 1,435 | 1,451 | 65,200 | 1,451 |
| 2022-03-07 | 1,478 | 1,498 | 1,471 | 1,489 | 51,500 | 1,489 |
| 2022-03-04 | 1,509 | 1,523 | 1,498 | 1,502 | 49,900 | 1,502 |
| 2022-03-03 | 1,500 | 1,514 | 1,493 | 1,506 | 41,100 | 1,506 |
| 2022-03-02 | 1,480 | 1,493 | 1,470 | 1,470 | 50,100 | 1,470 |
| 2022-03-01 | 1,518 | 1,519 | 1,492 | 1,500 | 42,500 | 1,500 |
| 2022-02-28 | 1,479 | 1,514 | 1,479 | 1,508 | 37,800 | 1,508 |
| 2022-02-25 | 1,485 | 1,501 | 1,458 | 1,469 | 49,300 | 1,469 |
| 2022-02-24 | 1,485 | 1,501 | 1,483 | 1,499 | 41,600 | 1,499 |
| 2022-02-22 | 1,513 | 1,516 | 1,493 | 1,499 | 38,600 | 1,499 |
| 2022-02-21 | 1,523 | 1,529 | 1,515 | 1,522 | 34,600 | 1,522 |
| 2022-02-18 | 1,540 | 1,547 | 1,528 | 1,533 | 38,100 | 1,533 |
| 2022-02-17 | 1,553 | 1,558 | 1,538 | 1,554 | 33,300 | 1,554 |
| 2022-02-16 | 1,540 | 1,566 | 1,540 | 1,565 | 29,200 | 1,565 |
| 2022-02-15 | 1,575 | 1,578 | 1,530 | 1,537 | 51,900 | 1,537 |
| 2022-02-14 | 1,543 | 1,571 | 1,543 | 1,564 | 42,700 | 1,564 |
| 2022-02-10 | 1,577 | 1,585 | 1,542 | 1,563 | 74,500 | 1,563 |
| 2022-02-09 | 1,570 | 1,576 | 1,564 | 1,566 | 43,900 | 1,566 |
| 2022-02-08 | 1,550 | 1,572 | 1,541 | 1,570 | 50,100 | 1,570 |
| 2022-02-07 | 1,534 | 1,560 | 1,529 | 1,558 | 64,500 | 1,558 |
| 2022-02-04 | 1,525 | 1,539 | 1,520 | 1,534 | 40,900 | 1,534 |
| 2022-02-03 | 1,510 | 1,520 | 1,503 | 1,515 | 27,900 | 1,515 |
| 2022-02-02 | 1,505 | 1,526 | 1,498 | 1,526 | 41,000 | 1,526 |
| 2022-02-01 | 1,520 | 1,520 | 1,493 | 1,498 | 24,100 | 1,498 |
| 2022-01-31 | 1,519 | 1,519 | 1,498 | 1,519 | 29,000 | 1,519 |
| 2022-01-28 | 1,506 | 1,517 | 1,497 | 1,517 | 33,500 | 1,517 |
| 2022-01-27 | 1,520 | 1,522 | 1,484 | 1,484 | 41,600 | 1,484 |
| 2022-01-26 | 1,521 | 1,531 | 1,505 | 1,506 | 23,900 | 1,506 |
| 2022-01-25 | 1,513 | 1,523 | 1,500 | 1,521 | 26,800 | 1,521 |
| 2022-01-24 | 1,488 | 1,515 | 1,481 | 1,515 | 33,700 | 1,515 |
| 2022-01-21 | 1,467 | 1,488 | 1,450 | 1,488 | 30,200 | 1,488 |
| 2022-01-20 | 1,483 | 1,498 | 1,468 | 1,468 | 44,500 | 1,468 |
| 2022-01-19 | 1,495 | 1,501 | 1,483 | 1,483 | 49,500 | 1,483 |
| 2022-01-18 | 1,516 | 1,524 | 1,500 | 1,505 | 40,400 | 1,505 |
| 2022-01-17 | 1,515 | 1,526 | 1,502 | 1,506 | 26,900 | 1,506 |
| 2022-01-14 | 1,510 | 1,520 | 1,496 | 1,515 | 43,200 | 1,515 |
| 2022-01-13 | 1,534 | 1,535 | 1,521 | 1,525 | 31,800 | 1,525 |
| 2022-01-12 | 1,540 | 1,546 | 1,525 | 1,531 | 42,000 | 1,531 |
| 2022-01-11 | 1,505 | 1,532 | 1,499 | 1,532 | 50,700 | 1,532 |
| 2022-01-07 | 1,490 | 1,506 | 1,490 | 1,499 | 40,000 | 1,499 |
| 2022-01-06 | 1,489 | 1,498 | 1,480 | 1,486 | 27,400 | 1,486 |
| 2022-01-05 | 1,499 | 1,506 | 1,492 | 1,496 | 33,100 | 1,496 |
| 2022-01-04 | 1,488 | 1,498 | 1,480 | 1,498 | 28,000 | 1,498 |
分割・併合履歴 ： なし
