7342 ウェルスナビ(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 | 1,361 | 1,385 | 1,342 | 1,352 | 431,100 | 1,352 |
| 2022-12-29 | 1,330 | 1,355 | 1,325 | 1,334 | 386,800 | 1,334 |
| 2022-12-28 | 1,344 | 1,361 | 1,328 | 1,330 | 608,300 | 1,330 |
| 2022-12-27 | 1,306 | 1,377 | 1,306 | 1,374 | 710,200 | 1,374 |
| 2022-12-26 | 1,292 | 1,325 | 1,292 | 1,310 | 405,800 | 1,310 |
| 2022-12-23 | 1,303 | 1,334 | 1,289 | 1,322 | 688,900 | 1,322 |
| 2022-12-22 | 1,373 | 1,383 | 1,328 | 1,330 | 581,600 | 1,330 |
| 2022-12-21 | 1,393 | 1,410 | 1,343 | 1,357 | 777,600 | 1,357 |
| 2022-12-20 | 1,428 | 1,452 | 1,348 | 1,423 | 1,141,800 | 1,423 |
| 2022-12-19 | 1,430 | 1,457 | 1,415 | 1,453 | 461,100 | 1,453 |
| 2022-12-16 | 1,463 | 1,469 | 1,440 | 1,442 | 870,500 | 1,442 |
| 2022-12-15 | 1,520 | 1,524 | 1,497 | 1,503 | 535,200 | 1,503 |
| 2022-12-14 | 1,519 | 1,562 | 1,516 | 1,520 | 840,100 | 1,520 |
| 2022-12-13 | 1,545 | 1,553 | 1,501 | 1,508 | 687,400 | 1,508 |
| 2022-12-12 | 1,509 | 1,518 | 1,501 | 1,501 | 361,800 | 1,501 |
| 2022-12-09 | 1,530 | 1,546 | 1,515 | 1,532 | 427,600 | 1,532 |
| 2022-12-08 | 1,537 | 1,537 | 1,490 | 1,516 | 586,600 | 1,516 |
| 2022-12-07 | 1,497 | 1,547 | 1,491 | 1,537 | 447,600 | 1,537 |
| 2022-12-06 | 1,509 | 1,558 | 1,500 | 1,531 | 560,300 | 1,531 |
| 2022-12-05 | 1,569 | 1,571 | 1,526 | 1,530 | 527,700 | 1,530 |
| 2022-12-02 | 1,585 | 1,605 | 1,565 | 1,582 | 650,300 | 1,582 |
| 2022-12-01 | 1,593 | 1,648 | 1,572 | 1,580 | 2,057,000 | 1,580 |
| 2022-11-30 | 1,538 | 1,539 | 1,495 | 1,497 | 1,071,100 | 1,497 |
| 2022-11-29 | 1,575 | 1,580 | 1,541 | 1,565 | 995,700 | 1,565 |
| 2022-11-28 | 1,571 | 1,644 | 1,568 | 1,625 | 984,000 | 1,625 |
| 2022-11-25 | 1,592 | 1,606 | 1,557 | 1,567 | 631,900 | 1,567 |
| 2022-11-24 | 1,557 | 1,583 | 1,534 | 1,570 | 875,700 | 1,570 |
| 2022-11-22 | 1,517 | 1,538 | 1,481 | 1,500 | 725,400 | 1,500 |
| 2022-11-21 | 1,521 | 1,548 | 1,503 | 1,543 | 728,900 | 1,543 |
| 2022-11-18 | 1,631 | 1,636 | 1,555 | 1,556 | 1,219,600 | 1,556 |
| 2022-11-17 | 1,653 | 1,678 | 1,630 | 1,670 | 995,800 | 1,670 |
| 2022-11-16 | 1,630 | 1,699 | 1,589 | 1,699 | 1,508,900 | 1,699 |
| 2022-11-15 | 1,613 | 1,623 | 1,541 | 1,604 | 1,243,500 | 1,604 |
| 2022-11-14 | 1,560 | 1,644 | 1,499 | 1,614 | 3,178,500 | 1,614 |
| 2022-11-11 | 1,373 | 1,435 | 1,373 | 1,430 | 2,509,900 | 1,430 |
| 2022-11-10 | 1,307 | 1,325 | 1,297 | 1,298 | 606,100 | 1,298 |
| 2022-11-09 | 1,307 | 1,330 | 1,304 | 1,319 | 691,700 | 1,319 |
| 2022-11-08 | 1,326 | 1,332 | 1,297 | 1,308 | 627,400 | 1,308 |
| 2022-11-07 | 1,334 | 1,352 | 1,321 | 1,321 | 795,200 | 1,321 |
| 2022-11-04 | 1,350 | 1,354 | 1,310 | 1,314 | 839,300 | 1,314 |
| 2022-11-02 | 1,383 | 1,425 | 1,375 | 1,385 | 410,000 | 1,385 |
| 2022-11-01 | 1,388 | 1,399 | 1,362 | 1,390 | 376,800 | 1,390 |
| 2022-10-31 | 1,400 | 1,429 | 1,371 | 1,391 | 642,000 | 1,391 |
| 2022-10-28 | 1,351 | 1,369 | 1,332 | 1,355 | 428,500 | 1,355 |
| 2022-10-27 | 1,394 | 1,420 | 1,373 | 1,374 | 500,200 | 1,374 |
| 2022-10-26 | 1,390 | 1,431 | 1,360 | 1,411 | 1,006,600 | 1,411 |
| 2022-10-25 | 1,353 | 1,373 | 1,342 | 1,359 | 423,400 | 1,359 |
| 2022-10-24 | 1,380 | 1,395 | 1,338 | 1,338 | 702,300 | 1,338 |
| 2022-10-21 | 1,310 | 1,368 | 1,305 | 1,362 | 438,100 | 1,362 |
| 2022-10-20 | 1,335 | 1,343 | 1,302 | 1,319 | 647,400 | 1,319 |
| 2022-10-19 | 1,416 | 1,419 | 1,360 | 1,360 | 947,800 | 1,360 |
| 2022-10-18 | 1,364 | 1,383 | 1,325 | 1,380 | 1,231,700 | 1,380 |
| 2022-10-17 | 1,250 | 1,327 | 1,238 | 1,310 | 1,116,800 | 1,310 |
| 2022-10-14 | 1,289 | 1,298 | 1,254 | 1,284 | 1,222,100 | 1,284 |
| 2022-10-13 | 1,319 | 1,328 | 1,231 | 1,233 | 1,340,600 | 1,233 |
| 2022-10-12 | 1,339 | 1,349 | 1,285 | 1,289 | 854,400 | 1,289 |
| 2022-10-11 | 1,348 | 1,357 | 1,321 | 1,325 | 1,049,400 | 1,325 |
| 2022-10-07 | 1,408 | 1,417 | 1,365 | 1,366 | 1,447,400 | 1,366 |
| 2022-10-06 | 1,415 | 1,463 | 1,409 | 1,421 | 1,592,500 | 1,421 |
| 2022-10-05 | 1,451 | 1,489 | 1,381 | 1,386 | 1,809,000 | 1,386 |
| 2022-10-04 | 1,503 | 1,506 | 1,432 | 1,442 | 1,435,300 | 1,442 |
| 2022-10-03 | 1,515 | 1,525 | 1,447 | 1,460 | 1,908,300 | 1,460 |
| 2022-09-30 | 1,598 | 1,616 | 1,556 | 1,581 | 650,800 | 1,581 |
| 2022-09-29 | 1,695 | 1,710 | 1,628 | 1,638 | 601,200 | 1,638 |
| 2022-09-28 | 1,688 | 1,696 | 1,597 | 1,615 | 929,200 | 1,615 |
| 2022-09-27 | 1,699 | 1,742 | 1,672 | 1,696 | 591,400 | 1,696 |
| 2022-09-26 | 1,714 | 1,729 | 1,691 | 1,691 | 559,700 | 1,691 |
| 2022-09-22 | 1,719 | 1,769 | 1,692 | 1,764 | 517,800 | 1,764 |
| 2022-09-21 | 1,744 | 1,759 | 1,708 | 1,759 | 506,000 | 1,759 |
| 2022-09-20 | 1,770 | 1,822 | 1,760 | 1,763 | 540,000 | 1,763 |
| 2022-09-16 | 1,778 | 1,806 | 1,756 | 1,758 | 490,100 | 1,758 |
| 2022-09-15 | 1,780 | 1,832 | 1,773 | 1,815 | 492,900 | 1,815 |
| 2022-09-14 | 1,748 | 1,810 | 1,746 | 1,788 | 701,700 | 1,788 |
| 2022-09-13 | 1,862 | 1,875 | 1,816 | 1,860 | 487,200 | 1,860 |
| 2022-09-12 | 1,869 | 1,884 | 1,835 | 1,855 | 609,000 | 1,855 |
| 2022-09-09 | 1,798 | 1,825 | 1,782 | 1,820 | 802,000 | 1,820 |
| 2022-09-08 | 1,759 | 1,763 | 1,725 | 1,750 | 622,900 | 1,750 |
| 2022-09-07 | 1,766 | 1,775 | 1,700 | 1,719 | 635,000 | 1,719 |
| 2022-09-06 | 1,801 | 1,820 | 1,757 | 1,760 | 730,500 | 1,760 |
| 2022-09-05 | 1,745 | 1,823 | 1,730 | 1,814 | 633,700 | 1,814 |
| 2022-09-02 | 1,815 | 1,823 | 1,756 | 1,789 | 767,900 | 1,789 |
| 2022-09-01 | 1,857 | 1,876 | 1,806 | 1,806 | 779,500 | 1,806 |
| 2022-08-31 | 1,858 | 1,897 | 1,838 | 1,897 | 828,100 | 1,897 |
| 2022-08-30 | 1,900 | 1,914 | 1,867 | 1,882 | 708,900 | 1,882 |
| 2022-08-29 | 1,864 | 1,915 | 1,861 | 1,891 | 1,091,500 | 1,891 |
| 2022-08-26 | 2,048 | 2,079 | 1,984 | 1,984 | 785,800 | 1,984 |
| 2022-08-25 | 1,994 | 2,022 | 1,971 | 2,017 | 868,200 | 2,017 |
| 2022-08-24 | 1,946 | 2,000 | 1,940 | 1,954 | 809,900 | 1,954 |
| 2022-08-23 | 1,916 | 1,937 | 1,881 | 1,912 | 1,056,700 | 1,912 |
| 2022-08-22 | 1,933 | 1,960 | 1,911 | 1,956 | 965,200 | 1,956 |
| 2022-08-19 | 2,017 | 2,050 | 1,982 | 1,983 | 893,000 | 1,983 |
| 2022-08-18 | 2,050 | 2,052 | 1,990 | 2,013 | 1,240,900 | 2,013 |
| 2022-08-17 | 2,021 | 2,133 | 2,007 | 2,106 | 1,303,900 | 2,106 |
| 2022-08-16 | 2,040 | 2,085 | 2,000 | 2,012 | 1,240,800 | 2,012 |
| 2022-08-15 | 2,175 | 2,310 | 2,042 | 2,049 | 2,965,800 | 2,049 |
| 2022-08-12 | 2,088 | 2,175 | 2,050 | 2,173 | 1,331,100 | 2,173 |
| 2022-08-10 | 2,040 | 2,042 | 2,007 | 2,019 | 584,200 | 2,019 |
| 2022-08-09 | 2,090 | 2,105 | 2,061 | 2,080 | 472,400 | 2,080 |
| 2022-08-08 | 2,123 | 2,129 | 2,058 | 2,112 | 858,000 | 2,112 |
| 2022-08-05 | 2,185 | 2,221 | 2,147 | 2,158 | 1,056,000 | 2,158 |
| 2022-08-04 | 2,220 | 2,235 | 2,152 | 2,196 | 1,265,600 | 2,196 |
| 2022-08-03 | 2,084 | 2,209 | 2,070 | 2,155 | 1,657,900 | 2,155 |
| 2022-08-02 | 2,148 | 2,191 | 2,026 | 2,043 | 1,132,200 | 2,043 |
| 2022-08-01 | 2,094 | 2,185 | 2,045 | 2,150 | 857,900 | 2,150 |
| 2022-07-29 | 2,050 | 2,128 | 2,042 | 2,094 | 1,031,000 | 2,094 |
| 2022-07-28 | 2,065 | 2,077 | 1,984 | 2,019 | 782,000 | 2,019 |
| 2022-07-27 | 1,915 | 2,015 | 1,910 | 2,008 | 684,500 | 2,008 |
| 2022-07-26 | 1,968 | 1,980 | 1,912 | 1,940 | 880,400 | 1,940 |
| 2022-07-25 | 2,022 | 2,047 | 1,990 | 2,002 | 609,200 | 2,002 |
| 2022-07-22 | 2,125 | 2,143 | 2,066 | 2,066 | 978,900 | 2,066 |
| 2022-07-21 | 2,020 | 2,149 | 2,013 | 2,113 | 1,615,200 | 2,113 |
| 2022-07-20 | 1,940 | 2,020 | 1,927 | 2,019 | 1,356,000 | 2,019 |
| 2022-07-19 | 1,949 | 1,965 | 1,883 | 1,889 | 640,100 | 1,889 |
| 2022-07-15 | 1,944 | 1,950 | 1,879 | 1,919 | 604,600 | 1,919 |
| 2022-07-14 | 1,870 | 1,951 | 1,840 | 1,938 | 814,700 | 1,938 |
| 2022-07-13 | 1,846 | 1,891 | 1,836 | 1,890 | 580,000 | 1,890 |
| 2022-07-12 | 1,898 | 1,916 | 1,834 | 1,845 | 921,800 | 1,845 |
| 2022-07-11 | 2,047 | 2,057 | 1,903 | 1,915 | 1,436,100 | 1,915 |
| 2022-07-08 | 1,932 | 2,015 | 1,908 | 1,984 | 1,541,700 | 1,984 |
| 2022-07-07 | 1,945 | 1,957 | 1,861 | 1,892 | 785,400 | 1,892 |
| 2022-07-06 | 1,890 | 1,960 | 1,877 | 1,935 | 1,157,100 | 1,935 |
| 2022-07-05 | 1,768 | 1,876 | 1,767 | 1,837 | 1,212,900 | 1,837 |
| 2022-07-04 | 1,740 | 1,772 | 1,702 | 1,745 | 529,100 | 1,745 |
| 2022-07-01 | 1,792 | 1,829 | 1,694 | 1,694 | 989,400 | 1,694 |
| 2022-06-30 | 1,751 | 1,789 | 1,727 | 1,768 | 649,000 | 1,768 |
| 2022-06-29 | 1,770 | 1,800 | 1,753 | 1,768 | 740,900 | 1,768 |
| 2022-06-28 | 1,831 | 1,877 | 1,801 | 1,829 | 916,100 | 1,829 |
| 2022-06-27 | 1,930 | 1,955 | 1,834 | 1,871 | 1,076,700 | 1,871 |
| 2022-06-24 | 1,765 | 1,920 | 1,764 | 1,885 | 1,261,400 | 1,885 |
| 2022-06-23 | 1,677 | 1,774 | 1,670 | 1,731 | 879,900 | 1,731 |
| 2022-06-22 | 1,832 | 1,846 | 1,683 | 1,690 | 1,255,100 | 1,690 |
| 2022-06-21 | 1,770 | 1,836 | 1,728 | 1,823 | 1,007,900 | 1,823 |
| 2022-06-20 | 1,823 | 1,845 | 1,706 | 1,754 | 802,200 | 1,754 |
| 2022-06-17 | 1,784 | 1,831 | 1,737 | 1,783 | 1,172,500 | 1,783 |
| 2022-06-16 | 1,978 | 1,978 | 1,855 | 1,859 | 860,900 | 1,859 |
| 2022-06-15 | 1,936 | 2,002 | 1,864 | 1,869 | 933,000 | 1,869 |
| 2022-06-14 | 1,864 | 1,934 | 1,846 | 1,927 | 1,276,300 | 1,927 |
| 2022-06-13 | 2,025 | 2,054 | 1,944 | 1,944 | 1,138,000 | 1,944 |
| 2022-06-10 | 2,160 | 2,254 | 2,117 | 2,136 | 1,692,400 | 2,136 |
| 2022-06-09 | 2,082 | 2,237 | 2,082 | 2,210 | 1,914,700 | 2,210 |
| 2022-06-08 | 2,044 | 2,105 | 2,001 | 2,076 | 1,452,400 | 2,076 |
| 2022-06-07 | 1,896 | 2,030 | 1,883 | 2,009 | 1,548,000 | 2,009 |
| 2022-06-06 | 1,814 | 1,914 | 1,814 | 1,906 | 1,003,600 | 1,906 |
| 2022-06-03 | 1,860 | 1,885 | 1,833 | 1,862 | 974,700 | 1,862 |
| 2022-06-02 | 1,800 | 1,825 | 1,765 | 1,798 | 1,007,100 | 1,798 |
| 2022-06-01 | 1,828 | 1,897 | 1,819 | 1,843 | 1,056,800 | 1,843 |
| 2022-05-31 | 1,857 | 1,867 | 1,788 | 1,865 | 1,544,900 | 1,865 |
| 2022-05-30 | 1,840 | 1,920 | 1,825 | 1,910 | 1,814,400 | 1,910 |
| 2022-05-27 | 1,789 | 1,822 | 1,728 | 1,765 | 1,040,100 | 1,765 |
| 2022-05-26 | 1,671 | 1,775 | 1,663 | 1,722 | 1,271,000 | 1,722 |
| 2022-05-25 | 1,813 | 1,827 | 1,673 | 1,683 | 1,429,600 | 1,683 |
| 2022-05-24 | 1,900 | 1,960 | 1,816 | 1,824 | 1,639,300 | 1,824 |
| 2022-05-23 | 1,813 | 1,935 | 1,737 | 1,922 | 2,220,700 | 1,922 |
| 2022-05-20 | 1,703 | 1,773 | 1,653 | 1,765 | 1,120,800 | 1,765 |
| 2022-05-19 | 1,632 | 1,714 | 1,630 | 1,673 | 1,341,400 | 1,673 |
| 2022-05-18 | 1,746 | 1,829 | 1,707 | 1,712 | 1,639,800 | 1,712 |
| 2022-05-17 | 1,686 | 1,782 | 1,660 | 1,690 | 1,526,500 | 1,690 |
| 2022-05-16 | 1,699 | 1,778 | 1,630 | 1,743 | 2,612,900 | 1,743 |
| 2022-05-13 | 1,500 | 1,535 | 1,445 | 1,503 | 1,399,400 | 1,503 |
| 2022-05-12 | 1,466 | 1,487 | 1,425 | 1,425 | 1,145,900 | 1,425 |
| 2022-05-11 | 1,509 | 1,575 | 1,485 | 1,534 | 891,600 | 1,534 |
| 2022-05-10 | 1,540 | 1,569 | 1,457 | 1,536 | 1,516,400 | 1,536 |
| 2022-05-09 | 1,630 | 1,662 | 1,562 | 1,578 | 931,300 | 1,578 |
| 2022-05-06 | 1,700 | 1,719 | 1,646 | 1,665 | 790,700 | 1,665 |
| 2022-05-02 | 1,692 | 1,763 | 1,675 | 1,739 | 610,200 | 1,739 |
| 2022-04-28 | 1,709 | 1,736 | 1,675 | 1,727 | 735,200 | 1,727 |
| 2022-04-27 | 1,772 | 1,799 | 1,711 | 1,726 | 1,233,700 | 1,726 |
| 2022-04-26 | 1,812 | 1,910 | 1,806 | 1,842 | 1,407,800 | 1,842 |
| 2022-04-25 | 1,744 | 1,827 | 1,736 | 1,793 | 780,900 | 1,793 |
| 2022-04-22 | 1,832 | 1,859 | 1,800 | 1,811 | 820,800 | 1,811 |
| 2022-04-21 | 1,889 | 1,942 | 1,821 | 1,891 | 1,154,500 | 1,891 |
| 2022-04-20 | 2,104 | 2,109 | 1,944 | 1,959 | 836,400 | 1,959 |
| 2022-04-19 | 2,113 | 2,150 | 2,013 | 2,054 | 639,400 | 2,054 |
| 2022-04-18 | 2,098 | 2,170 | 2,052 | 2,070 | 614,800 | 2,070 |
| 2022-04-15 | 2,150 | 2,184 | 2,112 | 2,137 | 695,200 | 2,137 |
| 2022-04-14 | 2,368 | 2,400 | 2,231 | 2,250 | 1,093,300 | 2,250 |
| 2022-04-13 | 2,191 | 2,310 | 2,142 | 2,277 | 1,298,400 | 2,277 |
| 2022-04-12 | 2,219 | 2,310 | 2,160 | 2,198 | 1,014,600 | 2,198 |
| 2022-04-11 | 2,316 | 2,400 | 2,225 | 2,269 | 1,262,900 | 2,269 |
| 2022-04-08 | 2,620 | 2,720 | 2,306 | 2,363 | 3,619,700 | 2,363 |
| 2022-04-07 | 2,651 | 2,745 | 2,555 | 2,644 | 2,600,900 | 2,644 |
| 2022-04-06 | 2,577 | 2,859 | 2,519 | 2,751 | 6,159,800 | 2,751 |
| 2022-04-05 | 2,313 | 2,603 | 2,246 | 2,582 | 4,976,500 | 2,582 |
| 2022-04-04 | 2,300 | 2,345 | 2,187 | 2,245 | 3,034,500 | 2,245 |
| 2022-04-01 | 2,025 | 2,200 | 2,001 | 2,186 | 2,738,200 | 2,186 |
| 2022-03-31 | 2,009 | 2,129 | 1,982 | 2,073 | 2,818,600 | 2,073 |
| 2022-03-30 | 2,000 | 2,075 | 1,968 | 2,030 | 3,425,800 | 2,030 |
| 2022-03-29 | 1,779 | 2,031 | 1,779 | 1,961 | 4,086,700 | 1,961 |
| 2022-03-28 | 1,750 | 1,781 | 1,687 | 1,704 | 837,500 | 1,704 |
| 2022-03-25 | 1,781 | 1,808 | 1,700 | 1,756 | 1,283,600 | 1,756 |
| 2022-03-24 | 1,667 | 1,780 | 1,663 | 1,761 | 1,431,000 | 1,761 |
| 2022-03-23 | 1,644 | 1,770 | 1,638 | 1,720 | 1,693,500 | 1,720 |
| 2022-03-22 | 1,636 | 1,647 | 1,558 | 1,570 | 1,158,500 | 1,570 |
| 2022-03-18 | 1,510 | 1,635 | 1,510 | 1,624 | 1,503,700 | 1,624 |
| 2022-03-17 | 1,472 | 1,554 | 1,442 | 1,520 | 1,819,300 | 1,520 |
| 2022-03-16 | 1,430 | 1,448 | 1,341 | 1,382 | 1,047,000 | 1,382 |
| 2022-03-15 | 1,367 | 1,403 | 1,345 | 1,380 | 763,500 | 1,380 |
| 2022-03-14 | 1,375 | 1,436 | 1,366 | 1,403 | 748,800 | 1,403 |
| 2022-03-11 | 1,478 | 1,482 | 1,378 | 1,396 | 1,185,100 | 1,396 |
| 2022-03-10 | 1,555 | 1,567 | 1,494 | 1,503 | 734,600 | 1,503 |
| 2022-03-09 | 1,495 | 1,500 | 1,433 | 1,453 | 1,167,400 | 1,453 |
| 2022-03-08 | 1,457 | 1,550 | 1,443 | 1,462 | 1,232,900 | 1,462 |
| 2022-03-07 | 1,534 | 1,562 | 1,500 | 1,517 | 1,161,800 | 1,517 |
| 2022-03-04 | 1,611 | 1,642 | 1,552 | 1,614 | 1,222,100 | 1,614 |
| 2022-03-03 | 1,775 | 1,792 | 1,637 | 1,659 | 1,318,400 | 1,659 |
| 2022-03-02 | 1,745 | 1,788 | 1,675 | 1,721 | 1,726,100 | 1,721 |
| 2022-03-01 | 1,732 | 1,852 | 1,703 | 1,817 | 1,687,200 | 1,817 |
| 2022-02-28 | 1,671 | 1,750 | 1,635 | 1,710 | 1,167,800 | 1,710 |
| 2022-02-25 | 1,595 | 1,675 | 1,562 | 1,671 | 1,681,100 | 1,671 |
| 2022-02-24 | 1,572 | 1,574 | 1,494 | 1,515 | 1,729,800 | 1,515 |
| 2022-02-22 | 1,625 | 1,661 | 1,582 | 1,612 | 1,649,300 | 1,612 |
| 2022-02-21 | 1,784 | 1,790 | 1,681 | 1,705 | 1,364,700 | 1,705 |
| 2022-02-18 | 1,831 | 1,880 | 1,805 | 1,854 | 1,495,500 | 1,854 |
| 2022-02-17 | 1,928 | 1,966 | 1,853 | 1,869 | 1,055,600 | 1,869 |
| 2022-02-16 | 1,888 | 1,988 | 1,872 | 1,898 | 1,854,500 | 1,898 |
| 2022-02-15 | 1,694 | 1,850 | 1,674 | 1,791 | 2,173,500 | 1,791 |
| 2022-02-14 | 1,800 | 1,825 | 1,731 | 1,751 | 1,721,000 | 1,751 |
| 2022-02-10 | 1,851 | 1,959 | 1,851 | 1,900 | 1,734,700 | 1,900 |
| 2022-02-09 | 1,829 | 1,859 | 1,795 | 1,830 | 837,100 | 1,830 |
| 2022-02-08 | 1,777 | 1,851 | 1,760 | 1,805 | 1,183,700 | 1,805 |
| 2022-02-07 | 1,850 | 1,859 | 1,772 | 1,799 | 1,428,000 | 1,799 |
| 2022-02-04 | 1,750 | 1,846 | 1,733 | 1,834 | 1,710,200 | 1,834 |
| 2022-02-03 | 1,718 | 1,810 | 1,696 | 1,769 | 2,450,700 | 1,769 |
| 2022-02-02 | 1,688 | 1,776 | 1,676 | 1,776 | 1,936,000 | 1,776 |
| 2022-02-01 | 1,700 | 1,747 | 1,628 | 1,648 | 1,537,600 | 1,648 |
| 2022-01-31 | 1,501 | 1,644 | 1,500 | 1,611 | 1,678,300 | 1,611 |
| 2022-01-28 | 1,498 | 1,518 | 1,414 | 1,471 | 1,988,800 | 1,471 |
| 2022-01-27 | 1,600 | 1,607 | 1,468 | 1,482 | 1,760,800 | 1,482 |
| 2022-01-26 | 1,579 | 1,614 | 1,535 | 1,586 | 1,365,200 | 1,586 |
| 2022-01-25 | 1,680 | 1,681 | 1,573 | 1,598 | 1,978,200 | 1,598 |
| 2022-01-24 | 1,569 | 1,644 | 1,569 | 1,635 | 1,465,200 | 1,635 |
| 2022-01-21 | 1,670 | 1,679 | 1,537 | 1,609 | 4,997,300 | 1,609 |
| 2022-01-20 | 1,682 | 1,697 | 1,578 | 1,631 | 2,221,600 | 1,631 |
| 2022-01-19 | 1,739 | 1,776 | 1,701 | 1,725 | 1,971,800 | 1,725 |
| 2022-01-18 | 1,711 | 1,864 | 1,700 | 1,807 | 2,819,500 | 1,807 |
| 2022-01-17 | 1,695 | 1,736 | 1,657 | 1,703 | 2,081,900 | 1,703 |
| 2022-01-14 | 1,783 | 1,786 | 1,681 | 1,696 | 1,771,800 | 1,696 |
| 2022-01-13 | 1,884 | 1,905 | 1,827 | 1,834 | 1,433,300 | 1,834 |
| 2022-01-12 | 1,845 | 1,909 | 1,837 | 1,894 | 1,194,800 | 1,894 |
| 2022-01-11 | 1,780 | 1,819 | 1,746 | 1,806 | 945,800 | 1,806 |
| 2022-01-07 | 1,820 | 1,864 | 1,787 | 1,842 | 1,402,200 | 1,842 |
| 2022-01-06 | 1,803 | 1,829 | 1,771 | 1,781 | 1,773,400 | 1,781 |
| 2022-01-05 | 2,034 | 2,034 | 1,876 | 1,908 | 2,214,400 | 1,908 |
| 2022-01-04 | 2,089 | 2,089 | 2,044 | 2,059 | 641,600 | 2,059 |
分割・併合履歴 ： なし
