7374 (株)コンフィデンス・インターワークス 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 | 1,901 | 1,943 | 1,892 | 1,935 | 7,300 | 1,935 |
| 2022-12-29 | 1,895 | 1,901 | 1,874 | 1,891 | 3,800 | 1,891 |
| 2022-12-28 | 1,920 | 1,920 | 1,877 | 1,894 | 5,000 | 1,894 |
| 2022-12-27 | 1,864 | 1,922 | 1,799 | 1,922 | 19,100 | 1,922 |
| 2022-12-26 | 1,853 | 1,870 | 1,836 | 1,870 | 6,100 | 1,870 |
| 2022-12-23 | 1,838 | 1,890 | 1,810 | 1,853 | 12,000 | 1,853 |
| 2022-12-22 | 1,850 | 1,860 | 1,807 | 1,834 | 10,900 | 1,834 |
| 2022-12-21 | 1,810 | 1,842 | 1,766 | 1,839 | 19,000 | 1,839 |
| 2022-12-20 | 1,960 | 1,968 | 1,813 | 1,830 | 37,300 | 1,830 |
| 2022-12-19 | 1,954 | 1,997 | 1,947 | 1,960 | 6,600 | 1,960 |
| 2022-12-16 | 1,985 | 1,985 | 1,943 | 1,954 | 7,300 | 1,954 |
| 2022-12-15 | 1,991 | 2,020 | 1,970 | 2,020 | 7,800 | 2,020 |
| 2022-12-14 | 2,004 | 2,020 | 1,970 | 1,996 | 14,300 | 1,996 |
| 2022-12-13 | 2,020 | 2,039 | 2,002 | 2,002 | 2,200 | 2,002 |
| 2022-12-12 | 2,025 | 2,050 | 1,951 | 2,001 | 5,400 | 2,001 |
| 2022-12-09 | 2,058 | 2,059 | 2,018 | 2,020 | 6,000 | 2,020 |
| 2022-12-08 | 2,021 | 2,053 | 2,016 | 2,037 | 3,700 | 2,037 |
| 2022-12-07 | 2,040 | 2,068 | 2,004 | 2,050 | 7,800 | 2,050 |
| 2022-12-06 | 1,994 | 2,041 | 1,940 | 2,040 | 18,800 | 2,040 |
| 2022-12-05 | 2,034 | 2,046 | 1,996 | 2,008 | 9,200 | 2,008 |
| 2022-12-02 | 2,041 | 2,069 | 2,013 | 2,020 | 7,800 | 2,020 |
| 2022-12-01 | 2,156 | 2,163 | 2,021 | 2,030 | 19,800 | 2,030 |
| 2022-11-30 | 2,105 | 2,165 | 2,057 | 2,106 | 11,800 | 2,106 |
| 2022-11-29 | 2,141 | 2,150 | 2,026 | 2,104 | 26,200 | 2,104 |
| 2022-11-28 | 2,172 | 2,205 | 2,132 | 2,200 | 30,500 | 2,200 |
| 2022-11-25 | 2,096 | 2,169 | 2,064 | 2,169 | 37,000 | 2,169 |
| 2022-11-24 | 2,030 | 2,100 | 2,008 | 2,050 | 13,400 | 2,050 |
| 2022-11-22 | 2,062 | 2,111 | 2,035 | 2,035 | 12,900 | 2,035 |
| 2022-11-21 | 1,985 | 2,044 | 1,965 | 2,043 | 21,900 | 2,043 |
| 2022-11-18 | 1,935 | 1,949 | 1,925 | 1,949 | 5,100 | 1,949 |
| 2022-11-17 | 1,938 | 1,939 | 1,912 | 1,924 | 3,600 | 1,924 |
| 2022-11-16 | 1,935 | 1,948 | 1,914 | 1,922 | 5,400 | 1,922 |
| 2022-11-15 | 1,911 | 1,928 | 1,858 | 1,928 | 9,000 | 1,928 |
| 2022-11-14 | 1,970 | 1,970 | 1,914 | 1,924 | 12,600 | 1,924 |
| 2022-11-11 | 2,000 | 2,030 | 1,921 | 1,947 | 90,400 | 1,947 |
| 2022-11-10 | 1,880 | 1,918 | 1,878 | 1,886 | 21,400 | 1,886 |
| 2022-11-09 | 1,899 | 1,899 | 1,872 | 1,880 | 4,200 | 1,880 |
| 2022-11-08 | 1,858 | 1,890 | 1,858 | 1,888 | 5,700 | 1,888 |
| 2022-11-07 | 1,864 | 1,888 | 1,842 | 1,856 | 3,200 | 1,856 |
| 2022-11-04 | 1,815 | 1,855 | 1,800 | 1,855 | 4,000 | 1,855 |
| 2022-11-02 | 1,860 | 1,860 | 1,782 | 1,815 | 15,700 | 1,815 |
| 2022-11-01 | 1,841 | 1,889 | 1,841 | 1,860 | 1,700 | 1,860 |
| 2022-10-31 | 1,880 | 1,880 | 1,850 | 1,853 | 2,400 | 1,853 |
| 2022-10-28 | 1,890 | 1,890 | 1,868 | 1,874 | 3,400 | 1,874 |
| 2022-10-27 | 1,899 | 1,899 | 1,871 | 1,890 | 2,800 | 1,890 |
| 2022-10-26 | 1,849 | 1,899 | 1,846 | 1,899 | 8,600 | 1,899 |
| 2022-10-25 | 1,822 | 1,843 | 1,803 | 1,843 | 5,600 | 1,843 |
| 2022-10-24 | 1,832 | 1,832 | 1,796 | 1,810 | 3,500 | 1,810 |
| 2022-10-21 | 1,818 | 1,818 | 1,799 | 1,815 | 1,500 | 1,815 |
| 2022-10-20 | 1,790 | 1,819 | 1,780 | 1,818 | 3,000 | 1,818 |
| 2022-10-19 | 1,828 | 1,829 | 1,766 | 1,810 | 2,100 | 1,810 |
| 2022-10-18 | 1,782 | 1,832 | 1,782 | 1,828 | 3,400 | 1,828 |
| 2022-10-17 | 1,781 | 1,850 | 1,760 | 1,785 | 4,400 | 1,785 |
| 2022-10-14 | 1,789 | 1,789 | 1,761 | 1,789 | 5,000 | 1,789 |
| 2022-10-13 | 1,760 | 1,765 | 1,733 | 1,734 | 4,500 | 1,734 |
| 2022-10-12 | 1,803 | 1,803 | 1,770 | 1,793 | 1,500 | 1,793 |
| 2022-10-11 | 1,807 | 1,815 | 1,755 | 1,815 | 4,400 | 1,815 |
| 2022-10-07 | 1,857 | 1,857 | 1,801 | 1,823 | 8,000 | 1,823 |
| 2022-10-06 | 1,821 | 1,861 | 1,821 | 1,857 | 6,400 | 1,857 |
| 2022-10-05 | 1,888 | 1,889 | 1,816 | 1,816 | 5,300 | 1,816 |
| 2022-10-04 | 1,846 | 1,881 | 1,804 | 1,850 | 5,400 | 1,850 |
| 2022-10-03 | 1,730 | 2,045 | 1,670 | 1,806 | 25,900 | 1,806 |
| 2022-09-30 | 1,730 | 1,734 | 1,696 | 1,723 | 3,000 | 1,723 |
| 2022-09-29 | 1,713 | 1,788 | 1,713 | 1,745 | 3,200 | 1,745 |
| 2022-09-28 | 1,695 | 1,720 | 1,680 | 1,680 | 6,500 | 1,680 |
| 2022-09-27 | 1,702 | 1,718 | 1,695 | 1,695 | 7,800 | 1,695 |
| 2022-09-26 | 1,769 | 1,769 | 1,695 | 1,720 | 9,800 | 1,720 |
| 2022-09-22 | 1,750 | 1,783 | 1,750 | 1,771 | 4,600 | 1,771 |
| 2022-09-21 | 1,780 | 1,810 | 1,758 | 1,788 | 5,700 | 1,788 |
| 2022-09-20 | 1,820 | 1,821 | 1,785 | 1,804 | 4,100 | 1,804 |
| 2022-09-16 | 1,851 | 1,877 | 1,801 | 1,811 | 13,300 | 1,811 |
| 2022-09-15 | 1,921 | 1,921 | 1,865 | 1,891 | 7,200 | 1,891 |
| 2022-09-14 | 1,857 | 1,900 | 1,851 | 1,900 | 12,900 | 1,900 |
| 2022-09-13 | 1,905 | 1,924 | 1,905 | 1,915 | 3,800 | 1,915 |
| 2022-09-12 | 1,856 | 1,915 | 1,852 | 1,909 | 6,900 | 1,909 |
| 2022-09-09 | 1,812 | 1,874 | 1,794 | 1,856 | 7,400 | 1,856 |
| 2022-09-08 | 1,836 | 1,839 | 1,792 | 1,792 | 6,000 | 1,792 |
| 2022-09-07 | 1,845 | 1,845 | 1,787 | 1,842 | 5,500 | 1,842 |
| 2022-09-06 | 1,817 | 1,847 | 1,817 | 1,846 | 1,800 | 1,846 |
| 2022-09-05 | 1,813 | 1,847 | 1,755 | 1,847 | 8,700 | 1,847 |
| 2022-09-02 | 1,850 | 1,850 | 1,802 | 1,814 | 7,200 | 1,814 |
| 2022-09-01 | 1,839 | 1,843 | 1,795 | 1,843 | 6,200 | 1,843 |
| 2022-08-31 | 1,817 | 1,839 | 1,802 | 1,839 | 4,700 | 1,839 |
| 2022-08-30 | 1,840 | 1,844 | 1,790 | 1,835 | 15,500 | 1,835 |
| 2022-08-29 | 1,840 | 1,870 | 1,832 | 1,843 | 7,900 | 1,843 |
| 2022-08-26 | 1,860 | 1,928 | 1,860 | 1,891 | 14,000 | 1,891 |
| 2022-08-25 | 1,909 | 1,909 | 1,853 | 1,857 | 12,500 | 1,857 |
| 2022-08-24 | 1,902 | 1,915 | 1,866 | 1,876 | 5,000 | 1,876 |
| 2022-08-23 | 1,881 | 1,916 | 1,869 | 1,916 | 3,900 | 1,916 |
| 2022-08-22 | 1,888 | 1,911 | 1,860 | 1,911 | 12,200 | 1,911 |
| 2022-08-19 | 1,931 | 1,931 | 1,881 | 1,901 | 14,600 | 1,901 |
| 2022-08-18 | 1,995 | 1,995 | 1,952 | 1,959 | 8,100 | 1,959 |
| 2022-08-17 | 1,990 | 2,010 | 1,950 | 1,996 | 12,300 | 1,996 |
| 2022-08-16 | 2,007 | 2,019 | 1,935 | 1,990 | 10,900 | 1,990 |
| 2022-08-15 | 1,976 | 2,060 | 1,955 | 1,967 | 30,700 | 1,967 |
| 2022-08-12 | 1,918 | 1,948 | 1,860 | 1,945 | 63,000 | 1,945 |
| 2022-08-10 | 1,815 | 1,815 | 1,755 | 1,758 | 16,300 | 1,758 |
| 2022-08-09 | 1,779 | 1,820 | 1,755 | 1,820 | 13,000 | 1,820 |
| 2022-08-08 | 1,773 | 1,809 | 1,755 | 1,791 | 10,100 | 1,791 |
| 2022-08-05 | 1,751 | 1,769 | 1,745 | 1,767 | 5,400 | 1,767 |
| 2022-08-04 | 1,770 | 1,778 | 1,750 | 1,765 | 5,700 | 1,765 |
| 2022-08-03 | 1,761 | 1,771 | 1,746 | 1,761 | 3,000 | 1,761 |
| 2022-08-02 | 1,764 | 1,792 | 1,750 | 1,761 | 5,300 | 1,761 |
| 2022-08-01 | 1,775 | 1,809 | 1,764 | 1,765 | 21,000 | 1,765 |
| 2022-07-29 | 1,755 | 1,790 | 1,729 | 1,756 | 16,100 | 1,756 |
| 2022-07-28 | 1,755 | 1,770 | 1,717 | 1,755 | 9,900 | 1,755 |
| 2022-07-27 | 1,741 | 1,755 | 1,700 | 1,755 | 9,700 | 1,755 |
| 2022-07-26 | 1,720 | 1,758 | 1,700 | 1,741 | 7,800 | 1,741 |
| 2022-07-25 | 1,737 | 1,738 | 1,684 | 1,720 | 7,000 | 1,720 |
| 2022-07-22 | 1,726 | 1,726 | 1,695 | 1,715 | 9,800 | 1,715 |
| 2022-07-21 | 1,675 | 1,726 | 1,675 | 1,706 | 26,900 | 1,706 |
| 2022-07-20 | 1,677 | 1,702 | 1,677 | 1,686 | 10,100 | 1,686 |
| 2022-07-19 | 1,700 | 1,700 | 1,665 | 1,676 | 15,800 | 1,676 |
| 2022-07-15 | 1,685 | 1,699 | 1,650 | 1,699 | 5,700 | 1,699 |
| 2022-07-14 | 1,673 | 1,690 | 1,650 | 1,670 | 8,500 | 1,670 |
| 2022-07-13 | 1,648 | 1,677 | 1,640 | 1,669 | 10,500 | 1,669 |
| 2022-07-12 | 1,667 | 1,688 | 1,650 | 1,650 | 9,200 | 1,650 |
| 2022-07-11 | 1,697 | 1,697 | 1,644 | 1,670 | 9,200 | 1,670 |
| 2022-07-08 | 1,650 | 1,710 | 1,644 | 1,661 | 28,400 | 1,661 |
| 2022-07-07 | 1,655 | 1,682 | 1,645 | 1,666 | 8,700 | 1,666 |
| 2022-07-06 | 1,620 | 1,688 | 1,610 | 1,652 | 21,200 | 1,652 |
| 2022-07-05 | 1,615 | 1,638 | 1,599 | 1,632 | 12,600 | 1,632 |
| 2022-07-04 | 1,659 | 1,659 | 1,598 | 1,616 | 13,900 | 1,616 |
| 2022-07-01 | 1,665 | 1,665 | 1,607 | 1,621 | 16,600 | 1,621 |
| 2022-06-30 | 1,668 | 1,668 | 1,638 | 1,645 | 11,700 | 1,645 |
| 2022-06-29 | 1,638 | 1,684 | 1,628 | 1,681 | 7,500 | 1,681 |
| 2022-06-28 | 1,697 | 1,697 | 1,647 | 1,652 | 26,400 | 1,652 |
| 2022-06-27 | 1,677 | 1,725 | 1,610 | 1,646 | 38,600 | 1,646 |
| 2022-06-24 | 1,571 | 1,649 | 1,561 | 1,649 | 52,200 | 1,649 |
| 2022-06-23 | 1,530 | 1,585 | 1,520 | 1,531 | 19,200 | 1,531 |
| 2022-06-22 | 1,567 | 1,580 | 1,499 | 1,525 | 35,000 | 1,525 |
| 2022-06-21 | 1,485 | 1,544 | 1,485 | 1,540 | 19,900 | 1,540 |
| 2022-06-20 | 1,582 | 1,590 | 1,455 | 1,475 | 53,000 | 1,475 |
| 2022-06-17 | 1,511 | 1,582 | 1,480 | 1,548 | 69,600 | 1,548 |
| 2022-06-16 | 1,697 | 1,730 | 1,622 | 1,624 | 39,300 | 1,624 |
| 2022-06-15 | 1,715 | 1,725 | 1,639 | 1,690 | 36,200 | 1,690 |
| 2022-06-14 | 1,668 | 1,751 | 1,658 | 1,751 | 38,100 | 1,751 |
| 2022-06-13 | 1,690 | 1,737 | 1,667 | 1,708 | 31,100 | 1,708 |
| 2022-06-10 | 1,770 | 1,770 | 1,710 | 1,730 | 40,800 | 1,730 |
| 2022-06-09 | 1,825 | 1,850 | 1,772 | 1,793 | 48,700 | 1,793 |
| 2022-06-08 | 1,785 | 1,830 | 1,725 | 1,820 | 111,900 | 1,820 |
| 2022-06-07 | 1,743 | 1,792 | 1,700 | 1,771 | 75,200 | 1,771 |
| 2022-06-06 | 1,687 | 1,753 | 1,657 | 1,743 | 32,900 | 1,743 |
| 2022-06-03 | 1,660 | 1,696 | 1,622 | 1,687 | 21,800 | 1,687 |
| 2022-06-02 | 1,647 | 1,685 | 1,610 | 1,648 | 22,400 | 1,648 |
| 2022-06-01 | 1,640 | 1,658 | 1,620 | 1,628 | 14,200 | 1,628 |
| 2022-05-31 | 1,640 | 1,670 | 1,609 | 1,650 | 18,300 | 1,650 |
| 2022-05-30 | 1,632 | 1,660 | 1,609 | 1,645 | 21,300 | 1,645 |
| 2022-05-27 | 1,636 | 1,636 | 1,590 | 1,592 | 10,400 | 1,592 |
| 2022-05-26 | 1,637 | 1,680 | 1,615 | 1,615 | 20,500 | 1,615 |
| 2022-05-25 | 1,624 | 1,630 | 1,580 | 1,597 | 24,600 | 1,597 |
| 2022-05-24 | 1,681 | 1,690 | 1,623 | 1,624 | 18,500 | 1,624 |
| 2022-05-23 | 1,618 | 1,682 | 1,606 | 1,682 | 17,900 | 1,682 |
| 2022-05-20 | 1,584 | 1,634 | 1,573 | 1,624 | 10,900 | 1,624 |
| 2022-05-19 | 1,574 | 1,620 | 1,546 | 1,582 | 29,100 | 1,582 |
| 2022-05-18 | 1,642 | 1,700 | 1,626 | 1,639 | 18,400 | 1,639 |
| 2022-05-17 | 1,650 | 1,651 | 1,579 | 1,602 | 25,200 | 1,602 |
| 2022-05-16 | 1,802 | 1,802 | 1,641 | 1,641 | 31,100 | 1,641 |
| 2022-05-13 | 1,737 | 1,831 | 1,725 | 1,800 | 21,900 | 1,800 |
| 2022-05-12 | 1,813 | 1,870 | 1,785 | 1,786 | 12,900 | 1,786 |
| 2022-05-11 | 1,873 | 1,890 | 1,827 | 1,890 | 9,200 | 1,890 |
| 2022-05-10 | 1,833 | 1,890 | 1,752 | 1,889 | 9,900 | 1,889 |
| 2022-05-09 | 1,882 | 1,913 | 1,823 | 1,833 | 15,900 | 1,833 |
| 2022-05-06 | 1,930 | 1,930 | 1,878 | 1,910 | 14,300 | 1,910 |
| 2022-05-02 | 1,971 | 1,971 | 1,912 | 1,924 | 6,700 | 1,924 |
| 2022-04-28 | 1,999 | 2,005 | 1,931 | 1,931 | 15,700 | 1,931 |
| 2022-04-27 | 1,981 | 1,988 | 1,943 | 1,988 | 12,200 | 1,988 |
| 2022-04-26 | 1,926 | 2,039 | 1,926 | 2,039 | 25,000 | 2,039 |
| 2022-04-25 | 1,940 | 2,017 | 1,912 | 1,918 | 22,300 | 1,918 |
| 2022-04-22 | 2,005 | 2,035 | 1,935 | 2,019 | 15,300 | 2,019 |
| 2022-04-21 | 2,003 | 2,033 | 1,950 | 1,987 | 6,100 | 1,987 |
| 2022-04-20 | 2,016 | 2,114 | 1,997 | 2,002 | 12,700 | 2,002 |
| 2022-04-19 | 2,018 | 2,018 | 1,915 | 1,997 | 9,000 | 1,997 |
| 2022-04-18 | 1,982 | 2,021 | 1,951 | 1,978 | 5,000 | 1,978 |
| 2022-04-15 | 2,004 | 2,030 | 1,965 | 1,991 | 10,200 | 1,991 |
| 2022-04-14 | 2,099 | 2,099 | 2,033 | 2,062 | 7,300 | 2,062 |
| 2022-04-13 | 2,080 | 2,100 | 2,031 | 2,086 | 8,700 | 2,086 |
| 2022-04-12 | 1,920 | 2,036 | 1,880 | 2,030 | 26,400 | 2,030 |
| 2022-04-11 | 2,156 | 2,156 | 1,986 | 2,010 | 11,700 | 2,010 |
| 2022-04-08 | 2,150 | 2,165 | 2,081 | 2,118 | 9,200 | 2,118 |
| 2022-04-07 | 2,216 | 2,221 | 2,130 | 2,137 | 14,500 | 2,137 |
| 2022-04-06 | 2,171 | 2,257 | 2,141 | 2,247 | 17,300 | 2,247 |
| 2022-04-05 | 2,228 | 2,295 | 2,171 | 2,210 | 23,500 | 2,210 |
| 2022-04-04 | 2,089 | 2,263 | 2,070 | 2,228 | 39,100 | 2,228 |
| 2022-04-01 | 2,040 | 2,045 | 1,999 | 2,017 | 16,000 | 2,017 |
| 2022-03-31 | 2,049 | 2,100 | 2,040 | 2,090 | 8,900 | 2,090 |
| 2022-03-30 | 1,993 | 2,145 | 1,991 | 2,084 | 22,300 | 2,084 |
| 2022-03-29 | 2,000 | 2,052 | 1,983 | 2,033 | 6,000 | 2,033 |
| 2022-03-28 | 2,078 | 2,078 | 1,982 | 1,983 | 7,800 | 1,983 |
| 2022-03-25 | 2,100 | 2,120 | 2,006 | 2,044 | 20,000 | 2,044 |
| 2022-03-24 | 1,975 | 2,137 | 1,950 | 2,137 | 26,300 | 2,137 |
| 2022-03-23 | 1,960 | 2,016 | 1,920 | 1,992 | 18,100 | 1,992 |
| 2022-03-22 | 2,010 | 2,030 | 1,920 | 1,920 | 21,600 | 1,920 |
| 2022-03-18 | 2,025 | 2,045 | 1,950 | 2,022 | 24,300 | 2,022 |
| 2022-03-17 | 1,980 | 2,040 | 1,972 | 2,030 | 25,400 | 2,030 |
| 2022-03-16 | 1,918 | 1,977 | 1,900 | 1,958 | 9,500 | 1,958 |
| 2022-03-15 | 1,869 | 1,928 | 1,800 | 1,882 | 9,500 | 1,882 |
| 2022-03-14 | 1,926 | 1,980 | 1,874 | 1,898 | 20,600 | 1,898 |
| 2022-03-11 | 1,838 | 1,980 | 1,835 | 1,966 | 28,500 | 1,966 |
| 2022-03-10 | 1,850 | 1,850 | 1,810 | 1,838 | 19,400 | 1,838 |
| 2022-03-09 | 1,799 | 1,851 | 1,760 | 1,770 | 14,900 | 1,770 |
| 2022-03-08 | 1,625 | 1,900 | 1,622 | 1,782 | 77,400 | 1,782 |
| 2022-03-07 | 1,631 | 1,639 | 1,580 | 1,638 | 20,200 | 1,638 |
| 2022-03-04 | 1,706 | 1,711 | 1,616 | 1,711 | 16,000 | 1,711 |
| 2022-03-03 | 1,799 | 1,799 | 1,730 | 1,731 | 7,800 | 1,731 |
| 2022-03-02 | 1,746 | 1,767 | 1,709 | 1,755 | 14,000 | 1,755 |
| 2022-03-01 | 1,690 | 1,800 | 1,690 | 1,775 | 14,100 | 1,775 |
| 2022-02-28 | 1,643 | 1,690 | 1,614 | 1,690 | 17,400 | 1,690 |
| 2022-02-25 | 1,570 | 1,644 | 1,570 | 1,626 | 12,400 | 1,626 |
| 2022-02-24 | 1,603 | 1,603 | 1,526 | 1,541 | 14,200 | 1,541 |
| 2022-02-22 | 1,638 | 1,700 | 1,613 | 1,623 | 11,600 | 1,623 |
| 2022-02-21 | 1,660 | 1,731 | 1,652 | 1,667 | 6,900 | 1,667 |
| 2022-02-18 | 1,622 | 1,699 | 1,622 | 1,685 | 9,900 | 1,685 |
| 2022-02-17 | 1,716 | 1,716 | 1,644 | 1,655 | 16,700 | 1,655 |
| 2022-02-16 | 1,719 | 1,730 | 1,671 | 1,677 | 10,000 | 1,677 |
| 2022-02-15 | 1,665 | 1,665 | 1,622 | 1,653 | 8,000 | 1,653 |
| 2022-02-14 | 1,708 | 1,759 | 1,640 | 1,641 | 21,400 | 1,641 |
| 2022-02-10 | 1,738 | 1,850 | 1,738 | 1,828 | 26,800 | 1,828 |
| 2022-02-09 | 1,736 | 1,736 | 1,660 | 1,736 | 10,800 | 1,736 |
| 2022-02-08 | 1,720 | 1,740 | 1,673 | 1,710 | 10,400 | 1,710 |
| 2022-02-07 | 1,687 | 1,739 | 1,670 | 1,719 | 7,000 | 1,719 |
| 2022-02-04 | 1,630 | 1,688 | 1,629 | 1,671 | 6,100 | 1,671 |
| 2022-02-03 | 1,648 | 1,660 | 1,603 | 1,660 | 26,200 | 1,660 |
| 2022-02-02 | 1,636 | 1,712 | 1,630 | 1,650 | 38,900 | 1,650 |
| 2022-02-01 | 1,680 | 1,750 | 1,612 | 1,634 | 28,500 | 1,634 |
| 2022-01-31 | 1,631 | 1,730 | 1,631 | 1,651 | 19,000 | 1,651 |
| 2022-01-28 | 1,678 | 1,698 | 1,580 | 1,631 | 28,500 | 1,631 |
| 2022-01-27 | 1,812 | 1,812 | 1,612 | 1,695 | 20,700 | 1,695 |
| 2022-01-26 | 1,819 | 1,869 | 1,780 | 1,812 | 7,400 | 1,812 |
| 2022-01-25 | 1,895 | 1,895 | 1,784 | 1,807 | 14,800 | 1,807 |
| 2022-01-24 | 1,800 | 1,902 | 1,799 | 1,902 | 20,000 | 1,902 |
| 2022-01-21 | 1,821 | 1,852 | 1,801 | 1,840 | 19,500 | 1,840 |
| 2022-01-20 | 1,750 | 1,889 | 1,750 | 1,857 | 35,200 | 1,857 |
| 2022-01-19 | 1,800 | 1,841 | 1,752 | 1,776 | 26,700 | 1,776 |
| 2022-01-18 | 1,906 | 1,906 | 1,761 | 1,800 | 20,800 | 1,800 |
| 2022-01-17 | 1,826 | 1,903 | 1,820 | 1,871 | 21,100 | 1,871 |
| 2022-01-14 | 1,798 | 1,880 | 1,798 | 1,828 | 19,600 | 1,828 |
| 2022-01-13 | 1,827 | 1,867 | 1,806 | 1,864 | 18,900 | 1,864 |
| 2022-01-12 | 1,744 | 1,848 | 1,743 | 1,846 | 37,100 | 1,846 |
| 2022-01-11 | 1,612 | 1,729 | 1,601 | 1,727 | 43,300 | 1,727 |
| 2022-01-07 | 1,695 | 1,712 | 1,545 | 1,643 | 72,000 | 1,643 |
| 2022-01-06 | 1,729 | 1,770 | 1,695 | 1,706 | 67,900 | 1,706 |
| 2022-01-05 | 1,795 | 1,812 | 1,750 | 1,801 | 35,400 | 1,801 |
| 2022-01-04 | 1,792 | 1,816 | 1,788 | 1,801 | 19,900 | 1,801 |
分割・併合履歴 ： なし
