7360 (株)オンデック 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 | 1,260 | 1,398 | 1,260 | 1,355 | 9,300 | 1,355 |
| 2022-12-29 | 1,234 | 1,283 | 1,234 | 1,242 | 2,800 | 1,242 |
| 2022-12-28 | 1,272 | 1,272 | 1,234 | 1,234 | 3,600 | 1,234 |
| 2022-12-27 | 1,201 | 1,271 | 1,201 | 1,248 | 7,300 | 1,248 |
| 2022-12-26 | 1,247 | 1,257 | 1,215 | 1,231 | 2,800 | 1,231 |
| 2022-12-23 | 1,265 | 1,304 | 1,239 | 1,270 | 5,400 | 1,270 |
| 2022-12-22 | 1,366 | 1,366 | 1,258 | 1,288 | 7,700 | 1,288 |
| 2022-12-21 | 1,327 | 1,348 | 1,286 | 1,296 | 12,500 | 1,296 |
| 2022-12-20 | 1,460 | 1,460 | 1,340 | 1,357 | 17,100 | 1,357 |
| 2022-12-19 | 1,499 | 1,500 | 1,430 | 1,475 | 13,600 | 1,475 |
| 2022-12-16 | 1,490 | 1,634 | 1,415 | 1,519 | 76,000 | 1,519 |
| 2022-12-15 | 1,355 | 1,370 | 1,355 | 1,370 | 500 | 1,370 |
| 2022-12-14 | 1,387 | 1,387 | 1,353 | 1,353 | 1,800 | 1,353 |
| 2022-12-13 | 1,400 | 1,400 | 1,367 | 1,367 | 1,200 | 1,367 |
| 2022-12-12 | 1,360 | 1,399 | 1,350 | 1,374 | 3,100 | 1,374 |
| 2022-12-09 | 1,334 | 1,376 | 1,334 | 1,363 | 2,400 | 1,363 |
| 2022-12-08 | 1,337 | 1,380 | 1,331 | 1,340 | 2,500 | 1,340 |
| 2022-12-07 | 1,351 | 1,381 | 1,337 | 1,337 | 1,300 | 1,337 |
| 2022-12-06 | 1,376 | 1,389 | 1,356 | 1,361 | 2,000 | 1,361 |
| 2022-12-05 | 1,439 | 1,439 | 1,357 | 1,376 | 3,800 | 1,376 |
| 2022-12-02 | 1,410 | 1,410 | 1,373 | 1,383 | 3,000 | 1,383 |
| 2022-12-01 | 1,456 | 1,487 | 1,410 | 1,410 | 12,300 | 1,410 |
| 2022-11-30 | 1,380 | 1,414 | 1,350 | 1,409 | 7,500 | 1,409 |
| 2022-11-29 | 1,330 | 1,350 | 1,300 | 1,350 | 5,100 | 1,350 |
| 2022-11-28 | 1,267 | 1,367 | 1,254 | 1,346 | 4,800 | 1,346 |
| 2022-11-25 | 1,254 | 1,265 | 1,254 | 1,265 | 3,200 | 1,265 |
| 2022-11-24 | 1,234 | 1,253 | 1,233 | 1,247 | 1,900 | 1,247 |
| 2022-11-22 | 1,251 | 1,251 | 1,233 | 1,233 | 1,000 | 1,233 |
| 2022-11-21 | 1,258 | 1,258 | 1,225 | 1,254 | 11,800 | 1,254 |
| 2022-11-18 | 1,240 | 1,244 | 1,226 | 1,240 | 2,100 | 1,240 |
| 2022-11-17 | 1,220 | 1,240 | 1,220 | 1,240 | 3,300 | 1,240 |
| 2022-11-16 | 1,236 | 1,236 | 1,220 | 1,220 | 300 | 1,220 |
| 2022-11-15 | 1,204 | 1,223 | 1,200 | 1,218 | 3,000 | 1,218 |
| 2022-11-14 | 1,243 | 1,243 | 1,203 | 1,203 | 8,700 | 1,203 |
| 2022-11-11 | 1,217 | 1,259 | 1,217 | 1,237 | 2,000 | 1,237 |
| 2022-11-10 | 1,234 | 1,234 | 1,225 | 1,225 | 1,900 | 1,225 |
| 2022-11-09 | 1,195 | 1,275 | 1,195 | 1,248 | 2,500 | 1,248 |
| 2022-11-08 | 1,199 | 1,242 | 1,192 | 1,195 | 2,900 | 1,195 |
| 2022-11-07 | 1,230 | 1,231 | 1,200 | 1,216 | 3,500 | 1,216 |
| 2022-11-04 | 1,241 | 1,241 | 1,224 | 1,230 | 2,600 | 1,230 |
| 2022-11-02 | 1,240 | 1,265 | 1,240 | 1,260 | 2,100 | 1,260 |
| 2022-11-01 | 1,269 | 1,270 | 1,249 | 1,269 | 4,000 | 1,269 |
| 2022-10-31 | 1,310 | 1,310 | 1,260 | 1,262 | 1,800 | 1,262 |
| 2022-10-28 | 1,304 | 1,305 | 1,285 | 1,299 | 1,600 | 1,299 |
| 2022-10-27 | 1,322 | 1,322 | 1,305 | 1,305 | 500 | 1,305 |
| 2022-10-26 | 1,313 | 1,326 | 1,292 | 1,292 | 500 | 1,292 |
| 2022-10-25 | 1,299 | 1,300 | 1,283 | 1,283 | 1,800 | 1,283 |
| 2022-10-24 | 1,299 | 1,299 | 1,252 | 1,293 | 1,300 | 1,293 |
| 2022-10-21 | 1,265 | 1,299 | 1,265 | 1,299 | 300 | 1,299 |
| 2022-10-20 | 1,260 | 1,295 | 1,260 | 1,295 | 1,100 | 1,295 |
| 2022-10-19 | 1,296 | 1,309 | 1,250 | 1,290 | 2,000 | 1,290 |
| 2022-10-18 | 1,333 | 1,350 | 1,310 | 1,310 | 1,800 | 1,310 |
| 2022-10-17 | 1,340 | 1,390 | 1,271 | 1,321 | 8,200 | 1,321 |
| 2022-10-14 | 1,350 | 1,460 | 1,334 | 1,430 | 12,700 | 1,430 |
| 2022-10-13 | 1,334 | 1,334 | 1,315 | 1,332 | 1,300 | 1,332 |
| 2022-10-12 | 1,305 | 1,334 | 1,305 | 1,334 | 400 | 1,334 |
| 2022-10-11 | 1,360 | 1,360 | 1,345 | 1,345 | 400 | 1,345 |
| 2022-10-07 | 1,340 | 1,360 | 1,320 | 1,360 | 1,500 | 1,360 |
| 2022-10-06 | 1,333 | 1,339 | 1,312 | 1,339 | 900 | 1,339 |
| 2022-10-05 | 1,319 | 1,320 | 1,310 | 1,316 | 900 | 1,316 |
| 2022-10-04 | 1,345 | 1,345 | 1,278 | 1,278 | 3,000 | 1,278 |
| 2022-10-03 | 1,324 | 1,324 | 1,320 | 1,320 | 900 | 1,320 |
| 2022-09-30 | 1,324 | 1,330 | 1,320 | 1,324 | 900 | 1,324 |
| 2022-09-29 | 1,347 | 1,349 | 1,331 | 1,331 | 1,000 | 1,331 |
| 2022-09-28 | 1,379 | 1,399 | 1,301 | 1,351 | 4,600 | 1,351 |
| 2022-09-27 | 1,300 | 1,352 | 1,300 | 1,349 | 3,900 | 1,349 |
| 2022-09-26 | 1,279 | 1,279 | 1,256 | 1,275 | 1,600 | 1,275 |
| 2022-09-22 | - | - | - | 1,269 | - | 1,269 |
| 2022-09-21 | 1,270 | 1,270 | 1,266 | 1,269 | 1,200 | 1,269 |
| 2022-09-20 | 1,298 | 1,298 | 1,270 | 1,270 | 600 | 1,270 |
| 2022-09-16 | 1,302 | 1,306 | 1,281 | 1,281 | 1,400 | 1,281 |
| 2022-09-15 | 1,281 | 1,307 | 1,281 | 1,302 | 1,000 | 1,302 |
| 2022-09-14 | 1,285 | 1,325 | 1,285 | 1,289 | 700 | 1,289 |
| 2022-09-13 | 1,347 | 1,347 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2022-09-12 | 1,290 | 1,330 | 1,290 | 1,327 | 800 | 1,327 |
| 2022-09-09 | 1,326 | 1,326 | 1,288 | 1,288 | 1,900 | 1,288 |
| 2022-09-08 | 1,290 | 1,322 | 1,276 | 1,299 | 2,300 | 1,299 |
| 2022-09-07 | 1,291 | 1,291 | 1,290 | 1,290 | 200 | 1,290 |
| 2022-09-06 | 1,285 | 1,300 | 1,285 | 1,300 | 600 | 1,300 |
| 2022-09-05 | 1,314 | 1,314 | 1,275 | 1,285 | 1,800 | 1,285 |
| 2022-09-02 | 1,299 | 1,314 | 1,299 | 1,314 | 2,000 | 1,314 |
| 2022-09-01 | 1,351 | 1,351 | 1,313 | 1,318 | 1,400 | 1,318 |
| 2022-08-31 | 1,398 | 1,398 | 1,351 | 1,351 | 1,200 | 1,351 |
| 2022-08-30 | 1,333 | 1,379 | 1,310 | 1,379 | 3,400 | 1,379 |
| 2022-08-29 | 1,333 | 1,355 | 1,333 | 1,340 | 2,200 | 1,340 |
| 2022-08-26 | 1,396 | 1,396 | 1,384 | 1,389 | 800 | 1,389 |
| 2022-08-25 | 1,386 | 1,410 | 1,386 | 1,402 | 600 | 1,402 |
| 2022-08-24 | 1,370 | 1,391 | 1,360 | 1,391 | 2,400 | 1,391 |
| 2022-08-23 | 1,370 | 1,374 | 1,350 | 1,374 | 1,300 | 1,374 |
| 2022-08-22 | 1,381 | 1,381 | 1,369 | 1,369 | 300 | 1,369 |
| 2022-08-19 | 1,369 | 1,388 | 1,358 | 1,381 | 800 | 1,381 |
| 2022-08-18 | 1,366 | 1,369 | 1,351 | 1,369 | 1,000 | 1,369 |
| 2022-08-17 | 1,352 | 1,373 | 1,352 | 1,373 | 21,900 | 1,373 |
| 2022-08-16 | 1,397 | 1,397 | 1,352 | 1,361 | 1,700 | 1,361 |
| 2022-08-15 | 1,363 | 1,399 | 1,363 | 1,370 | 2,000 | 1,370 |
| 2022-08-12 | 1,398 | 1,398 | 1,362 | 1,362 | 600 | 1,362 |
| 2022-08-10 | 1,398 | 1,398 | 1,370 | 1,394 | 700 | 1,394 |
| 2022-08-09 | 1,395 | 1,395 | 1,371 | 1,372 | 1,000 | 1,372 |
| 2022-08-08 | 1,398 | 1,399 | 1,394 | 1,399 | 1,500 | 1,399 |
| 2022-08-05 | 1,367 | 1,398 | 1,367 | 1,398 | 500 | 1,398 |
| 2022-08-04 | 1,403 | 1,403 | 1,366 | 1,397 | 900 | 1,397 |
| 2022-08-03 | 1,380 | 1,395 | 1,366 | 1,384 | 1,900 | 1,384 |
| 2022-08-02 | 1,426 | 1,429 | 1,381 | 1,381 | 1,000 | 1,381 |
| 2022-08-01 | 1,445 | 1,445 | 1,400 | 1,425 | 2,000 | 1,425 |
| 2022-07-29 | 1,440 | 1,440 | 1,378 | 1,426 | 2,100 | 1,426 |
| 2022-07-28 | 1,396 | 1,440 | 1,396 | 1,440 | 1,000 | 1,440 |
| 2022-07-27 | 1,347 | 1,412 | 1,345 | 1,396 | 1,900 | 1,396 |
| 2022-07-26 | 1,400 | 1,400 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2022-07-25 | 1,442 | 1,442 | 1,404 | 1,405 | 2,100 | 1,405 |
| 2022-07-22 | 1,475 | 1,476 | 1,439 | 1,469 | 3,200 | 1,469 |
| 2022-07-21 | 1,422 | 1,475 | 1,415 | 1,455 | 6,700 | 1,455 |
| 2022-07-20 | 1,436 | 1,436 | 1,403 | 1,407 | 3,900 | 1,407 |
| 2022-07-19 | 1,481 | 1,481 | 1,312 | 1,430 | 18,100 | 1,430 |
| 2022-07-15 | 1,429 | 1,499 | 1,410 | 1,496 | 11,100 | 1,496 |
| 2022-07-14 | 1,301 | 1,414 | 1,301 | 1,391 | 5,700 | 1,391 |
| 2022-07-13 | 1,293 | 1,326 | 1,292 | 1,300 | 2,300 | 1,300 |
| 2022-07-12 | 1,352 | 1,372 | 1,334 | 1,334 | 1,600 | 1,334 |
| 2022-07-11 | 1,375 | 1,375 | 1,352 | 1,352 | 1,100 | 1,352 |
| 2022-07-08 | 1,400 | 1,438 | 1,360 | 1,360 | 2,500 | 1,360 |
| 2022-07-07 | 1,396 | 1,420 | 1,350 | 1,401 | 3,600 | 1,401 |
| 2022-07-06 | 1,330 | 1,503 | 1,330 | 1,396 | 10,600 | 1,396 |
| 2022-07-05 | 1,260 | 1,338 | 1,260 | 1,321 | 1,400 | 1,321 |
| 2022-07-04 | 1,235 | 1,270 | 1,234 | 1,251 | 1,500 | 1,251 |
| 2022-07-01 | 1,250 | 1,280 | 1,182 | 1,235 | 4,600 | 1,235 |
| 2022-06-30 | 1,276 | 1,312 | 1,270 | 1,270 | 1,100 | 1,270 |
| 2022-06-29 | 1,245 | 1,275 | 1,223 | 1,275 | 1,900 | 1,275 |
| 2022-06-28 | 1,250 | 1,275 | 1,235 | 1,275 | 800 | 1,275 |
| 2022-06-27 | 1,270 | 1,286 | 1,255 | 1,280 | 2,000 | 1,280 |
| 2022-06-24 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2022-06-23 | 1,235 | 1,235 | 1,230 | 1,231 | 500 | 1,231 |
| 2022-06-22 | 1,295 | 1,295 | 1,211 | 1,235 | 1,900 | 1,235 |
| 2022-06-21 | 1,226 | 1,263 | 1,226 | 1,250 | 1,200 | 1,250 |
| 2022-06-20 | 1,295 | 1,295 | 1,211 | 1,226 | 3,600 | 1,226 |
| 2022-06-17 | 1,335 | 1,335 | 1,292 | 1,295 | 1,900 | 1,295 |
| 2022-06-16 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2022-06-15 | 1,350 | 1,359 | 1,322 | 1,322 | 700 | 1,322 |
| 2022-06-14 | 1,305 | 1,350 | 1,305 | 1,350 | 1,000 | 1,350 |
| 2022-06-13 | 1,327 | 1,349 | 1,305 | 1,305 | 4,300 | 1,305 |
| 2022-06-10 | 1,370 | 1,377 | 1,347 | 1,350 | 2,200 | 1,350 |
| 2022-06-09 | 1,330 | 1,345 | 1,312 | 1,345 | 3,100 | 1,345 |
| 2022-06-08 | 1,351 | 1,355 | 1,326 | 1,337 | 2,600 | 1,337 |
| 2022-06-07 | 1,353 | 1,354 | 1,340 | 1,340 | 600 | 1,340 |
| 2022-06-06 | 1,369 | 1,369 | 1,312 | 1,334 | 2,600 | 1,334 |
| 2022-06-03 | 1,394 | 1,395 | 1,365 | 1,369 | 1,500 | 1,369 |
| 2022-06-02 | 1,399 | 1,421 | 1,369 | 1,390 | 3,300 | 1,390 |
| 2022-06-01 | 1,374 | 1,458 | 1,362 | 1,403 | 4,200 | 1,403 |
| 2022-05-31 | 1,411 | 1,411 | 1,315 | 1,329 | 2,500 | 1,329 |
| 2022-05-30 | 1,363 | 1,395 | 1,351 | 1,351 | 2,200 | 1,351 |
| 2022-05-27 | 1,373 | 1,415 | 1,333 | 1,380 | 2,400 | 1,380 |
| 2022-05-26 | 1,318 | 1,408 | 1,258 | 1,390 | 3,100 | 1,390 |
| 2022-05-25 | 1,309 | 1,352 | 1,309 | 1,318 | 1,100 | 1,318 |
| 2022-05-24 | 1,362 | 1,362 | 1,305 | 1,320 | 1,700 | 1,320 |
| 2022-05-23 | 1,421 | 1,478 | 1,300 | 1,362 | 6,300 | 1,362 |
| 2022-05-20 | 1,348 | 1,441 | 1,348 | 1,429 | 1,100 | 1,429 |
| 2022-05-19 | 1,439 | 1,439 | 1,341 | 1,348 | 5,200 | 1,348 |
| 2022-05-18 | 1,443 | 1,460 | 1,421 | 1,460 | 2,100 | 1,460 |
| 2022-05-17 | 1,437 | 1,458 | 1,370 | 1,443 | 3,600 | 1,443 |
| 2022-05-16 | 1,510 | 1,555 | 1,435 | 1,437 | 6,600 | 1,437 |
| 2022-05-13 | 1,666 | 1,666 | 1,452 | 1,480 | 5,600 | 1,480 |
| 2022-05-12 | 1,718 | 1,749 | 1,601 | 1,601 | 4,700 | 1,601 |
| 2022-05-11 | 1,658 | 1,740 | 1,634 | 1,719 | 4,900 | 1,719 |
| 2022-05-10 | 1,620 | 1,717 | 1,571 | 1,658 | 8,200 | 1,658 |
| 2022-05-09 | 1,510 | 1,798 | 1,500 | 1,615 | 23,400 | 1,615 |
| 2022-05-06 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 1,508 |
| 2022-05-02 | 1,435 | 1,478 | 1,435 | 1,478 | 1,800 | 1,478 |
| 2022-04-28 | 1,480 | 1,480 | 1,435 | 1,435 | 1,100 | 1,435 |
| 2022-04-27 | 1,489 | 1,489 | 1,422 | 1,469 | 1,800 | 1,469 |
| 2022-04-26 | 1,525 | 1,534 | 1,525 | 1,525 | 1,400 | 1,525 |
| 2022-04-25 | 1,595 | 1,595 | 1,550 | 1,550 | 700 | 1,550 |
| 2022-04-22 | 1,580 | 1,619 | 1,542 | 1,595 | 1,300 | 1,595 |
| 2022-04-21 | 1,614 | 1,633 | 1,580 | 1,580 | 1,100 | 1,580 |
| 2022-04-20 | 1,640 | 1,643 | 1,640 | 1,643 | 300 | 1,643 |
| 2022-04-19 | 1,686 | 1,686 | 1,642 | 1,642 | 1,000 | 1,642 |
| 2022-04-18 | 1,639 | 1,678 | 1,572 | 1,650 | 3,600 | 1,650 |
| 2022-04-15 | 1,620 | 1,633 | 1,580 | 1,580 | 700 | 1,580 |
| 2022-04-14 | 1,647 | 1,647 | 1,600 | 1,600 | 2,300 | 1,600 |
| 2022-04-13 | 1,580 | 1,647 | 1,539 | 1,607 | 1,400 | 1,607 |
| 2022-04-12 | 1,608 | 1,609 | 1,540 | 1,580 | 1,500 | 1,580 |
| 2022-04-11 | 1,610 | 1,692 | 1,610 | 1,633 | 2,700 | 1,633 |
| 2022-04-08 | 1,652 | 1,652 | 1,620 | 1,620 | 500 | 1,620 |
| 2022-04-07 | 1,630 | 1,656 | 1,600 | 1,656 | 3,600 | 1,656 |
| 2022-04-06 | 1,694 | 1,694 | 1,601 | 1,601 | 1,400 | 1,601 |
| 2022-04-05 | 1,733 | 1,733 | 1,636 | 1,680 | 1,800 | 1,680 |
| 2022-04-04 | 1,701 | 1,735 | 1,700 | 1,720 | 1,000 | 1,720 |
| 2022-04-01 | 1,708 | 1,708 | 1,661 | 1,661 | 1,100 | 1,661 |
| 2022-03-31 | 1,729 | 1,729 | 1,688 | 1,720 | 6,400 | 1,720 |
| 2022-03-30 | 1,641 | 1,728 | 1,641 | 1,685 | 2,900 | 1,685 |
| 2022-03-29 | 1,598 | 1,686 | 1,598 | 1,641 | 1,400 | 1,641 |
| 2022-03-28 | 1,570 | 1,571 | 1,558 | 1,558 | 3,000 | 1,558 |
| 2022-03-25 | 1,625 | 1,665 | 1,581 | 1,581 | 2,700 | 1,581 |
| 2022-03-24 | 1,687 | 1,687 | 1,581 | 1,607 | 3,100 | 1,607 |
| 2022-03-23 | 1,630 | 1,687 | 1,602 | 1,687 | 4,100 | 1,687 |
| 2022-03-22 | 1,529 | 1,763 | 1,529 | 1,550 | 9,400 | 1,550 |
| 2022-03-18 | 1,453 | 1,515 | 1,453 | 1,500 | 2,700 | 1,500 |
| 2022-03-17 | 1,405 | 1,439 | 1,400 | 1,439 | 1,800 | 1,439 |
| 2022-03-16 | 1,354 | 1,399 | 1,354 | 1,399 | 3,100 | 1,399 |
| 2022-03-15 | 1,320 | 1,325 | 1,301 | 1,324 | 1,000 | 1,324 |
| 2022-03-14 | 1,328 | 1,328 | 1,263 | 1,314 | 1,600 | 1,314 |
| 2022-03-11 | 1,327 | 1,328 | 1,256 | 1,298 | 2,300 | 1,298 |
| 2022-03-10 | 1,267 | 1,327 | 1,267 | 1,320 | 500 | 1,320 |
| 2022-03-09 | 1,350 | 1,350 | 1,265 | 1,265 | 2,500 | 1,265 |
| 2022-03-08 | 1,258 | 1,260 | 1,198 | 1,260 | 600 | 1,260 |
| 2022-03-07 | 1,262 | 1,273 | 1,170 | 1,200 | 2,500 | 1,200 |
| 2022-03-04 | 1,337 | 1,337 | 1,202 | 1,202 | 2,500 | 1,202 |
| 2022-03-03 | 1,220 | 1,357 | 1,220 | 1,319 | 5,400 | 1,319 |
| 2022-03-02 | 1,254 | 1,254 | 1,220 | 1,220 | 1,300 | 1,220 |
| 2022-03-01 | 1,225 | 1,254 | 1,212 | 1,254 | 1,300 | 1,254 |
| 2022-02-28 | 1,200 | 1,236 | 1,170 | 1,170 | 3,100 | 1,170 |
| 2022-02-25 | 1,100 | 1,135 | 1,100 | 1,112 | 1,500 | 1,112 |
| 2022-02-24 | 1,169 | 1,169 | 1,100 | 1,100 | 3,900 | 1,100 |
| 2022-02-22 | 1,165 | 1,165 | 1,146 | 1,157 | 700 | 1,157 |
| 2022-02-21 | 1,159 | 1,159 | 1,150 | 1,151 | 800 | 1,151 |
| 2022-02-18 | 1,190 | 1,213 | 1,143 | 1,213 | 3,300 | 1,213 |
| 2022-02-17 | 1,210 | 1,225 | 1,158 | 1,158 | 1,500 | 1,158 |
| 2022-02-16 | 1,281 | 1,281 | 1,240 | 1,240 | 300 | 1,240 |
| 2022-02-15 | 1,264 | 1,266 | 1,236 | 1,242 | 500 | 1,242 |
| 2022-02-14 | 1,168 | 1,176 | 1,146 | 1,176 | 900 | 1,176 |
| 2022-02-10 | 1,260 | 1,274 | 1,198 | 1,198 | 3,100 | 1,198 |
| 2022-02-09 | 1,150 | 1,200 | 1,126 | 1,200 | 2,800 | 1,200 |
| 2022-02-08 | 1,211 | 1,225 | 1,151 | 1,160 | 4,100 | 1,160 |
| 2022-02-07 | 1,224 | 1,249 | 1,211 | 1,211 | 500 | 1,211 |
| 2022-02-04 | 1,265 | 1,294 | 1,205 | 1,251 | 2,100 | 1,251 |
| 2022-02-03 | 1,286 | 1,307 | 1,276 | 1,289 | 1,100 | 1,289 |
| 2022-02-02 | 1,382 | 1,382 | 1,286 | 1,286 | 2,800 | 1,286 |
| 2022-02-01 | 1,332 | 1,368 | 1,282 | 1,322 | 9,300 | 1,322 |
| 2022-01-31 | 1,217 | 1,487 | 1,217 | 1,357 | 25,300 | 1,357 |
| 2022-01-28 | 1,311 | 1,311 | 1,180 | 1,187 | 11,000 | 1,187 |
| 2022-01-27 | 1,331 | 1,335 | 1,280 | 1,326 | 3,400 | 1,326 |
| 2022-01-26 | 1,350 | 1,378 | 1,335 | 1,356 | 1,700 | 1,356 |
| 2022-01-25 | 1,355 | 1,385 | 1,351 | 1,351 | 1,200 | 1,351 |
| 2022-01-24 | 1,370 | 1,393 | 1,366 | 1,366 | 2,200 | 1,366 |
| 2022-01-21 | 1,459 | 1,478 | 1,400 | 1,403 | 4,300 | 1,403 |
| 2022-01-20 | 1,462 | 1,489 | 1,456 | 1,488 | 2,000 | 1,488 |
| 2022-01-19 | 1,570 | 1,600 | 1,420 | 1,462 | 7,700 | 1,462 |
| 2022-01-18 | 1,609 | 1,666 | 1,554 | 1,610 | 4,100 | 1,610 |
| 2022-01-17 | 1,798 | 1,798 | 1,609 | 1,609 | 8,200 | 1,609 |
| 2022-01-14 | 1,800 | 1,800 | 1,750 | 1,760 | 2,700 | 1,760 |
| 2022-01-13 | 1,850 | 1,855 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2022-01-12 | 1,930 | 1,930 | 1,817 | 1,878 | 6,700 | 1,878 |
| 2022-01-11 | 1,687 | 1,776 | 1,616 | 1,730 | 8,000 | 1,730 |
| 2022-01-07 | 1,574 | 1,684 | 1,574 | 1,631 | 3,400 | 1,631 |
| 2022-01-06 | 1,522 | 1,587 | 1,514 | 1,587 | 3,900 | 1,587 |
| 2022-01-05 | 1,676 | 1,679 | 1,564 | 1,582 | 4,500 | 1,582 |
| 2022-01-04 | 1,750 | 1,750 | 1,672 | 1,672 | 4,300 | 1,672 |
分割・併合履歴 ： なし
