7451 三菱食品(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 | 3,140 | 3,160 | 3,120 | 3,120 | 28,900 | 3,120 |
| 2022-12-29 | 3,145 | 3,155 | 3,120 | 3,135 | 30,700 | 3,135 |
| 2022-12-28 | 3,120 | 3,150 | 3,105 | 3,150 | 53,800 | 3,150 |
| 2022-12-27 | 3,120 | 3,155 | 3,120 | 3,150 | 19,200 | 3,150 |
| 2022-12-26 | 3,130 | 3,145 | 3,115 | 3,135 | 20,200 | 3,135 |
| 2022-12-23 | 3,130 | 3,145 | 3,120 | 3,130 | 31,800 | 3,130 |
| 2022-12-22 | 3,120 | 3,165 | 3,085 | 3,150 | 44,600 | 3,150 |
| 2022-12-21 | 3,125 | 3,125 | 3,080 | 3,095 | 67,200 | 3,095 |
| 2022-12-20 | 3,170 | 3,185 | 3,095 | 3,125 | 71,500 | 3,125 |
| 2022-12-19 | 3,210 | 3,215 | 3,155 | 3,160 | 52,500 | 3,160 |
| 2022-12-16 | 3,190 | 3,230 | 3,175 | 3,210 | 74,900 | 3,210 |
| 2022-12-15 | 3,175 | 3,225 | 3,175 | 3,200 | 31,400 | 3,200 |
| 2022-12-14 | 3,180 | 3,205 | 3,150 | 3,175 | 61,300 | 3,175 |
| 2022-12-13 | 3,175 | 3,205 | 3,155 | 3,180 | 49,700 | 3,180 |
| 2022-12-12 | 3,205 | 3,205 | 3,140 | 3,140 | 66,600 | 3,140 |
| 2022-12-09 | 3,150 | 3,215 | 3,150 | 3,205 | 52,400 | 3,205 |
| 2022-12-08 | 3,140 | 3,190 | 3,140 | 3,185 | 46,700 | 3,185 |
| 2022-12-07 | 3,125 | 3,175 | 3,110 | 3,155 | 57,200 | 3,155 |
| 2022-12-06 | 3,110 | 3,155 | 3,110 | 3,140 | 51,600 | 3,140 |
| 2022-12-05 | 3,115 | 3,130 | 3,095 | 3,125 | 73,600 | 3,125 |
| 2022-12-02 | 3,215 | 3,215 | 3,115 | 3,115 | 56,400 | 3,115 |
| 2022-12-01 | 3,220 | 3,245 | 3,195 | 3,240 | 83,700 | 3,240 |
| 2022-11-30 | 3,235 | 3,260 | 3,200 | 3,250 | 85,400 | 3,250 |
| 2022-11-29 | 3,200 | 3,250 | 3,180 | 3,250 | 91,900 | 3,250 |
| 2022-11-28 | 3,340 | 3,345 | 3,210 | 3,230 | 72,300 | 3,230 |
| 2022-11-25 | 3,340 | 3,355 | 3,275 | 3,280 | 81,500 | 3,280 |
| 2022-11-24 | 3,360 | 3,360 | 3,315 | 3,345 | 90,900 | 3,345 |
| 2022-11-22 | 3,330 | 3,365 | 3,325 | 3,335 | 96,000 | 3,335 |
| 2022-11-21 | 3,370 | 3,370 | 3,295 | 3,305 | 84,000 | 3,305 |
| 2022-11-18 | 3,345 | 3,375 | 3,335 | 3,375 | 61,000 | 3,375 |
| 2022-11-17 | 3,290 | 3,335 | 3,285 | 3,325 | 63,700 | 3,325 |
| 2022-11-16 | 3,250 | 3,275 | 3,230 | 3,275 | 45,000 | 3,275 |
| 2022-11-15 | 3,270 | 3,295 | 3,230 | 3,235 | 78,300 | 3,235 |
| 2022-11-14 | 3,195 | 3,235 | 3,180 | 3,220 | 71,100 | 3,220 |
| 2022-11-11 | 3,195 | 3,205 | 3,165 | 3,190 | 111,700 | 3,190 |
| 2022-11-10 | 3,110 | 3,165 | 3,100 | 3,150 | 53,200 | 3,150 |
| 2022-11-09 | 3,125 | 3,130 | 3,110 | 3,120 | 45,600 | 3,120 |
| 2022-11-08 | 3,155 | 3,155 | 3,105 | 3,125 | 85,300 | 3,125 |
| 2022-11-07 | 3,115 | 3,145 | 3,070 | 3,130 | 122,600 | 3,130 |
| 2022-11-04 | 3,155 | 3,190 | 3,145 | 3,160 | 114,600 | 3,160 |
| 2022-11-02 | 3,065 | 3,195 | 3,025 | 3,170 | 249,300 | 3,170 |
| 2022-11-01 | 3,035 | 3,035 | 2,985 | 3,000 | 63,200 | 3,000 |
| 2022-10-31 | 3,030 | 3,055 | 2,996 | 3,010 | 100,500 | 3,010 |
| 2022-10-28 | 3,005 | 3,030 | 2,987 | 3,005 | 237,800 | 3,005 |
| 2022-10-27 | 3,020 | 3,025 | 2,992 | 2,993 | 59,400 | 2,993 |
| 2022-10-26 | 3,040 | 3,045 | 3,025 | 3,035 | 61,600 | 3,035 |
| 2022-10-25 | 3,060 | 3,060 | 3,020 | 3,025 | 44,400 | 3,025 |
| 2022-10-24 | 3,100 | 3,100 | 3,020 | 3,040 | 68,600 | 3,040 |
| 2022-10-21 | 3,100 | 3,100 | 3,070 | 3,070 | 77,900 | 3,070 |
| 2022-10-20 | 3,090 | 3,130 | 3,060 | 3,100 | 75,200 | 3,100 |
| 2022-10-19 | 3,080 | 3,130 | 3,075 | 3,100 | 44,900 | 3,100 |
| 2022-10-18 | 3,135 | 3,140 | 3,070 | 3,075 | 69,400 | 3,075 |
| 2022-10-17 | 3,095 | 3,120 | 3,085 | 3,090 | 52,200 | 3,090 |
| 2022-10-14 | 3,130 | 3,155 | 3,100 | 3,135 | 112,600 | 3,135 |
| 2022-10-13 | 3,110 | 3,110 | 3,055 | 3,060 | 82,400 | 3,060 |
| 2022-10-12 | 3,075 | 3,120 | 3,075 | 3,110 | 77,700 | 3,110 |
| 2022-10-11 | 3,155 | 3,155 | 3,065 | 3,070 | 167,200 | 3,070 |
| 2022-10-07 | 3,265 | 3,265 | 3,230 | 3,255 | 70,000 | 3,255 |
| 2022-10-06 | 3,260 | 3,320 | 3,260 | 3,295 | 59,800 | 3,295 |
| 2022-10-05 | 3,320 | 3,330 | 3,285 | 3,300 | 54,400 | 3,300 |
| 2022-10-04 | 3,250 | 3,340 | 3,250 | 3,325 | 59,700 | 3,325 |
| 2022-10-03 | 3,255 | 3,255 | 3,220 | 3,245 | 38,400 | 3,245 |
| 2022-09-30 | 3,270 | 3,305 | 3,270 | 3,270 | 47,300 | 3,270 |
| 2022-09-29 | 3,325 | 3,325 | 3,255 | 3,275 | 105,000 | 3,275 |
| 2022-09-28 | 3,300 | 3,310 | 3,270 | 3,295 | 68,300 | 3,295 |
| 2022-09-27 | 3,305 | 3,310 | 3,275 | 3,275 | 53,700 | 3,275 |
| 2022-09-26 | 3,250 | 3,285 | 3,235 | 3,260 | 52,200 | 3,260 |
| 2022-09-22 | 3,255 | 3,280 | 3,240 | 3,270 | 36,200 | 3,270 |
| 2022-09-21 | 3,295 | 3,310 | 3,290 | 3,290 | 87,400 | 3,290 |
| 2022-09-20 | 3,285 | 3,365 | 3,285 | 3,335 | 92,200 | 3,335 |
| 2022-09-16 | 3,275 | 3,305 | 3,245 | 3,285 | 64,400 | 3,285 |
| 2022-09-15 | 3,250 | 3,285 | 3,225 | 3,275 | 51,700 | 3,275 |
| 2022-09-14 | 3,280 | 3,300 | 3,260 | 3,270 | 42,200 | 3,270 |
| 2022-09-13 | 3,325 | 3,335 | 3,290 | 3,305 | 95,900 | 3,305 |
| 2022-09-12 | 3,320 | 3,350 | 3,280 | 3,335 | 95,100 | 3,335 |
| 2022-09-09 | 3,275 | 3,315 | 3,275 | 3,305 | 122,500 | 3,305 |
| 2022-09-08 | 3,260 | 3,320 | 3,260 | 3,300 | 72,400 | 3,300 |
| 2022-09-07 | 3,275 | 3,275 | 3,230 | 3,245 | 40,900 | 3,245 |
| 2022-09-06 | 3,305 | 3,310 | 3,275 | 3,290 | 42,000 | 3,290 |
| 2022-09-05 | 3,310 | 3,315 | 3,255 | 3,295 | 50,900 | 3,295 |
| 2022-09-02 | 3,310 | 3,345 | 3,285 | 3,295 | 72,500 | 3,295 |
| 2022-09-01 | 3,380 | 3,415 | 3,345 | 3,345 | 59,700 | 3,345 |
| 2022-08-31 | 3,385 | 3,440 | 3,385 | 3,415 | 73,700 | 3,415 |
| 2022-08-30 | 3,405 | 3,445 | 3,405 | 3,445 | 23,600 | 3,445 |
| 2022-08-29 | 3,355 | 3,405 | 3,330 | 3,385 | 55,900 | 3,385 |
| 2022-08-26 | 3,420 | 3,440 | 3,410 | 3,420 | 31,200 | 3,420 |
| 2022-08-25 | 3,425 | 3,450 | 3,415 | 3,440 | 27,300 | 3,440 |
| 2022-08-24 | 3,435 | 3,450 | 3,410 | 3,440 | 31,500 | 3,440 |
| 2022-08-23 | 3,475 | 3,475 | 3,415 | 3,435 | 54,700 | 3,435 |
| 2022-08-22 | 3,410 | 3,500 | 3,410 | 3,490 | 56,300 | 3,490 |
| 2022-08-19 | 3,420 | 3,450 | 3,400 | 3,410 | 54,000 | 3,410 |
| 2022-08-18 | 3,435 | 3,485 | 3,415 | 3,430 | 56,400 | 3,430 |
| 2022-08-17 | 3,455 | 3,480 | 3,435 | 3,470 | 61,900 | 3,470 |
| 2022-08-16 | 3,375 | 3,400 | 3,360 | 3,390 | 25,800 | 3,390 |
| 2022-08-15 | 3,415 | 3,425 | 3,355 | 3,375 | 40,800 | 3,375 |
| 2022-08-12 | 3,355 | 3,405 | 3,335 | 3,405 | 69,600 | 3,405 |
| 2022-08-10 | 3,310 | 3,355 | 3,280 | 3,355 | 57,500 | 3,355 |
| 2022-08-09 | 3,290 | 3,350 | 3,290 | 3,290 | 57,000 | 3,290 |
| 2022-08-08 | 3,255 | 3,330 | 3,255 | 3,300 | 65,800 | 3,300 |
| 2022-08-05 | 3,190 | 3,260 | 3,190 | 3,250 | 72,300 | 3,250 |
| 2022-08-04 | 3,255 | 3,265 | 3,150 | 3,220 | 146,100 | 3,220 |
| 2022-08-03 | 3,410 | 3,420 | 3,310 | 3,325 | 59,500 | 3,325 |
| 2022-08-02 | 3,435 | 3,435 | 3,375 | 3,410 | 42,400 | 3,410 |
| 2022-08-01 | 3,430 | 3,465 | 3,430 | 3,445 | 46,400 | 3,445 |
| 2022-07-29 | 3,520 | 3,520 | 3,440 | 3,455 | 60,100 | 3,455 |
| 2022-07-28 | 3,520 | 3,545 | 3,485 | 3,520 | 59,900 | 3,520 |
| 2022-07-27 | 3,530 | 3,530 | 3,490 | 3,490 | 46,800 | 3,490 |
| 2022-07-26 | 3,560 | 3,580 | 3,535 | 3,550 | 78,700 | 3,550 |
| 2022-07-25 | 3,565 | 3,630 | 3,555 | 3,565 | 60,700 | 3,565 |
| 2022-07-22 | 3,560 | 3,595 | 3,540 | 3,565 | 72,400 | 3,565 |
| 2022-07-21 | 3,570 | 3,570 | 3,520 | 3,555 | 79,200 | 3,555 |
| 2022-07-20 | 3,555 | 3,590 | 3,480 | 3,570 | 141,200 | 3,570 |
| 2022-07-19 | 3,580 | 3,580 | 3,480 | 3,485 | 69,600 | 3,485 |
| 2022-07-15 | 3,595 | 3,595 | 3,530 | 3,540 | 78,200 | 3,540 |
| 2022-07-14 | 3,645 | 3,650 | 3,575 | 3,585 | 64,300 | 3,585 |
| 2022-07-13 | 3,700 | 3,715 | 3,630 | 3,650 | 56,300 | 3,650 |
| 2022-07-12 | 3,740 | 3,750 | 3,670 | 3,700 | 69,700 | 3,700 |
| 2022-07-11 | 3,695 | 3,760 | 3,695 | 3,715 | 53,900 | 3,715 |
| 2022-07-08 | 3,755 | 3,755 | 3,670 | 3,670 | 114,700 | 3,670 |
| 2022-07-07 | 3,740 | 3,755 | 3,720 | 3,755 | 56,300 | 3,755 |
| 2022-07-06 | 3,710 | 3,765 | 3,685 | 3,740 | 55,900 | 3,740 |
| 2022-07-05 | 3,790 | 3,790 | 3,720 | 3,760 | 60,400 | 3,760 |
| 2022-07-04 | 3,785 | 3,815 | 3,755 | 3,790 | 53,500 | 3,790 |
| 2022-07-01 | 3,780 | 3,850 | 3,750 | 3,765 | 107,200 | 3,765 |
| 2022-06-30 | 3,720 | 3,820 | 3,720 | 3,805 | 84,100 | 3,805 |
| 2022-06-29 | 3,725 | 3,745 | 3,675 | 3,720 | 144,400 | 3,720 |
| 2022-06-28 | 3,600 | 3,720 | 3,595 | 3,720 | 100,000 | 3,720 |
| 2022-06-27 | 3,600 | 3,660 | 3,585 | 3,630 | 103,800 | 3,630 |
| 2022-06-24 | 3,475 | 3,570 | 3,465 | 3,570 | 100,200 | 3,570 |
| 2022-06-23 | 3,385 | 3,490 | 3,385 | 3,475 | 67,900 | 3,475 |
| 2022-06-22 | 3,380 | 3,435 | 3,360 | 3,410 | 92,800 | 3,410 |
| 2022-06-21 | 3,260 | 3,345 | 3,260 | 3,325 | 86,300 | 3,325 |
| 2022-06-20 | 3,215 | 3,270 | 3,210 | 3,235 | 72,400 | 3,235 |
| 2022-06-17 | 3,140 | 3,250 | 3,140 | 3,215 | 154,400 | 3,215 |
| 2022-06-16 | 3,110 | 3,200 | 3,110 | 3,170 | 47,800 | 3,170 |
| 2022-06-15 | 3,100 | 3,145 | 3,100 | 3,130 | 46,400 | 3,130 |
| 2022-06-14 | 3,105 | 3,155 | 3,105 | 3,120 | 45,400 | 3,120 |
| 2022-06-13 | 3,045 | 3,155 | 3,045 | 3,140 | 56,800 | 3,140 |
| 2022-06-10 | 3,105 | 3,125 | 3,075 | 3,080 | 43,300 | 3,080 |
| 2022-06-09 | 3,165 | 3,165 | 3,115 | 3,140 | 42,000 | 3,140 |
| 2022-06-08 | 3,130 | 3,185 | 3,130 | 3,165 | 73,600 | 3,165 |
| 2022-06-07 | 3,035 | 3,075 | 3,035 | 3,070 | 44,500 | 3,070 |
| 2022-06-06 | 3,035 | 3,060 | 3,030 | 3,035 | 27,900 | 3,035 |
| 2022-06-03 | 3,085 | 3,095 | 3,060 | 3,070 | 32,900 | 3,070 |
| 2022-06-02 | 3,155 | 3,160 | 3,100 | 3,115 | 36,900 | 3,115 |
| 2022-06-01 | 3,105 | 3,165 | 3,105 | 3,155 | 33,000 | 3,155 |
| 2022-05-31 | 3,115 | 3,145 | 3,100 | 3,105 | 46,100 | 3,105 |
| 2022-05-30 | 3,110 | 3,155 | 3,100 | 3,100 | 94,500 | 3,100 |
| 2022-05-27 | 3,080 | 3,090 | 3,055 | 3,075 | 46,100 | 3,075 |
| 2022-05-26 | 3,040 | 3,090 | 3,030 | 3,060 | 40,800 | 3,060 |
| 2022-05-25 | 3,075 | 3,110 | 3,070 | 3,075 | 32,600 | 3,075 |
| 2022-05-24 | 3,120 | 3,120 | 3,075 | 3,105 | 44,700 | 3,105 |
| 2022-05-23 | 3,080 | 3,160 | 3,075 | 3,135 | 60,500 | 3,135 |
| 2022-05-20 | 3,080 | 3,105 | 3,045 | 3,045 | 55,400 | 3,045 |
| 2022-05-19 | 3,070 | 3,155 | 3,065 | 3,130 | 46,200 | 3,130 |
| 2022-05-18 | 3,105 | 3,170 | 3,095 | 3,120 | 45,000 | 3,120 |
| 2022-05-17 | 3,115 | 3,165 | 3,105 | 3,135 | 44,200 | 3,135 |
| 2022-05-16 | 3,185 | 3,185 | 3,070 | 3,075 | 41,900 | 3,075 |
| 2022-05-13 | 3,085 | 3,160 | 3,055 | 3,145 | 64,500 | 3,145 |
| 2022-05-12 | 3,180 | 3,225 | 3,140 | 3,155 | 97,200 | 3,155 |
| 2022-05-11 | 3,030 | 3,165 | 3,005 | 3,165 | 114,900 | 3,165 |
| 2022-05-10 | 3,090 | 3,105 | 2,927 | 3,060 | 176,000 | 3,060 |
| 2022-05-09 | 3,265 | 3,315 | 3,255 | 3,260 | 70,200 | 3,260 |
| 2022-05-06 | 3,245 | 3,315 | 3,230 | 3,305 | 89,900 | 3,305 |
| 2022-05-02 | 3,210 | 3,250 | 3,210 | 3,245 | 55,000 | 3,245 |
| 2022-04-28 | 3,115 | 3,220 | 3,115 | 3,210 | 44,500 | 3,210 |
| 2022-04-27 | 3,100 | 3,140 | 3,090 | 3,105 | 89,500 | 3,105 |
| 2022-04-26 | 3,125 | 3,155 | 3,115 | 3,135 | 45,900 | 3,135 |
| 2022-04-25 | 3,090 | 3,145 | 3,090 | 3,125 | 54,200 | 3,125 |
| 2022-04-22 | 3,115 | 3,145 | 3,090 | 3,125 | 50,700 | 3,125 |
| 2022-04-21 | 3,095 | 3,130 | 3,085 | 3,115 | 107,000 | 3,115 |
| 2022-04-20 | 3,060 | 3,075 | 3,040 | 3,075 | 46,300 | 3,075 |
| 2022-04-19 | 3,010 | 3,050 | 3,010 | 3,045 | 56,400 | 3,045 |
| 2022-04-18 | 2,982 | 2,995 | 2,950 | 2,987 | 30,900 | 2,987 |
| 2022-04-15 | 3,050 | 3,050 | 2,996 | 3,000 | 24,400 | 3,000 |
| 2022-04-14 | 3,015 | 3,060 | 3,015 | 3,050 | 34,500 | 3,050 |
| 2022-04-13 | 3,060 | 3,060 | 3,000 | 3,025 | 52,500 | 3,025 |
| 2022-04-12 | 2,988 | 3,050 | 2,966 | 3,010 | 38,100 | 3,010 |
| 2022-04-11 | 3,055 | 3,055 | 3,005 | 3,025 | 30,300 | 3,025 |
| 2022-04-08 | 3,020 | 3,060 | 3,000 | 3,050 | 86,800 | 3,050 |
| 2022-04-07 | 2,980 | 2,991 | 2,960 | 2,978 | 68,600 | 2,978 |
| 2022-04-06 | 3,075 | 3,075 | 2,995 | 3,000 | 47,700 | 3,000 |
| 2022-04-05 | 3,080 | 3,115 | 3,060 | 3,080 | 63,000 | 3,080 |
| 2022-04-04 | 3,070 | 3,095 | 3,045 | 3,080 | 65,500 | 3,080 |
| 2022-04-01 | 2,983 | 3,055 | 2,961 | 3,035 | 87,700 | 3,035 |
| 2022-03-31 | 3,070 | 3,070 | 2,990 | 3,010 | 58,900 | 3,010 |
| 2022-03-30 | 3,070 | 3,070 | 3,025 | 3,055 | 61,100 | 3,055 |
| 2022-03-29 | 3,155 | 3,155 | 3,085 | 3,115 | 88,800 | 3,115 |
| 2022-03-28 | 3,145 | 3,170 | 3,135 | 3,150 | 63,100 | 3,150 |
| 2022-03-25 | 3,150 | 3,180 | 3,100 | 3,115 | 51,600 | 3,115 |
| 2022-03-24 | 3,220 | 3,220 | 3,135 | 3,145 | 100,300 | 3,145 |
| 2022-03-23 | 3,235 | 3,255 | 3,210 | 3,250 | 119,100 | 3,250 |
| 2022-03-22 | 3,285 | 3,310 | 3,230 | 3,260 | 107,600 | 3,260 |
| 2022-03-18 | 3,215 | 3,250 | 3,205 | 3,250 | 362,100 | 3,250 |
| 2022-03-17 | 3,185 | 3,215 | 3,165 | 3,215 | 105,800 | 3,215 |
| 2022-03-16 | 3,205 | 3,220 | 3,175 | 3,180 | 74,900 | 3,180 |
| 2022-03-15 | 3,160 | 3,210 | 3,140 | 3,200 | 56,000 | 3,200 |
| 2022-03-14 | 3,180 | 3,180 | 3,115 | 3,155 | 105,300 | 3,155 |
| 2022-03-11 | 3,090 | 3,145 | 3,070 | 3,140 | 121,200 | 3,140 |
| 2022-03-10 | 3,035 | 3,105 | 3,000 | 3,105 | 86,500 | 3,105 |
| 2022-03-09 | 2,964 | 3,010 | 2,963 | 2,981 | 67,800 | 2,981 |
| 2022-03-08 | 3,070 | 3,090 | 2,988 | 3,010 | 64,100 | 3,010 |
| 2022-03-07 | 3,010 | 3,080 | 3,010 | 3,075 | 50,300 | 3,075 |
| 2022-03-04 | 3,085 | 3,105 | 3,070 | 3,100 | 91,400 | 3,100 |
| 2022-03-03 | 3,100 | 3,120 | 3,060 | 3,085 | 59,800 | 3,085 |
| 2022-03-02 | 3,050 | 3,080 | 3,010 | 3,055 | 71,000 | 3,055 |
| 2022-03-01 | 3,110 | 3,130 | 3,090 | 3,090 | 64,500 | 3,090 |
| 2022-02-28 | 3,050 | 3,105 | 3,045 | 3,100 | 56,100 | 3,100 |
| 2022-02-25 | 3,055 | 3,070 | 3,030 | 3,055 | 53,700 | 3,055 |
| 2022-02-24 | 3,035 | 3,070 | 2,999 | 3,070 | 101,400 | 3,070 |
| 2022-02-22 | 3,100 | 3,120 | 3,080 | 3,085 | 62,500 | 3,085 |
| 2022-02-21 | 3,125 | 3,155 | 3,095 | 3,150 | 54,300 | 3,150 |
| 2022-02-18 | 3,145 | 3,150 | 3,125 | 3,145 | 90,000 | 3,145 |
| 2022-02-17 | 3,205 | 3,205 | 3,160 | 3,165 | 58,500 | 3,165 |
| 2022-02-16 | 3,200 | 3,235 | 3,195 | 3,210 | 44,100 | 3,210 |
| 2022-02-15 | 3,160 | 3,225 | 3,145 | 3,225 | 59,300 | 3,225 |
| 2022-02-14 | 3,090 | 3,190 | 3,090 | 3,170 | 84,200 | 3,170 |
| 2022-02-10 | 3,170 | 3,170 | 3,090 | 3,115 | 62,700 | 3,115 |
| 2022-02-09 | 3,110 | 3,185 | 3,095 | 3,160 | 93,600 | 3,160 |
| 2022-02-08 | 3,180 | 3,185 | 3,095 | 3,120 | 111,500 | 3,120 |
| 2022-02-07 | 3,125 | 3,195 | 3,070 | 3,190 | 111,400 | 3,190 |
| 2022-02-04 | 3,110 | 3,160 | 3,055 | 3,145 | 223,900 | 3,145 |
| 2022-02-03 | 3,000 | 3,045 | 2,950 | 2,990 | 134,800 | 2,990 |
| 2022-02-02 | 2,804 | 2,857 | 2,799 | 2,843 | 44,500 | 2,843 |
| 2022-02-01 | 2,802 | 2,826 | 2,796 | 2,799 | 34,400 | 2,799 |
| 2022-01-31 | 2,798 | 2,823 | 2,794 | 2,814 | 28,200 | 2,814 |
| 2022-01-28 | 2,784 | 2,820 | 2,780 | 2,813 | 31,700 | 2,813 |
| 2022-01-27 | 2,771 | 2,815 | 2,763 | 2,779 | 50,400 | 2,779 |
| 2022-01-26 | 2,820 | 2,820 | 2,774 | 2,774 | 24,200 | 2,774 |
| 2022-01-25 | 2,789 | 2,822 | 2,769 | 2,817 | 61,500 | 2,817 |
| 2022-01-24 | 2,752 | 2,812 | 2,752 | 2,807 | 25,500 | 2,807 |
| 2022-01-21 | 2,739 | 2,760 | 2,729 | 2,752 | 47,600 | 2,752 |
| 2022-01-20 | 2,725 | 2,774 | 2,725 | 2,752 | 45,200 | 2,752 |
| 2022-01-19 | 2,742 | 2,779 | 2,724 | 2,726 | 63,700 | 2,726 |
| 2022-01-18 | 2,804 | 2,817 | 2,780 | 2,783 | 32,700 | 2,783 |
| 2022-01-17 | 2,785 | 2,822 | 2,785 | 2,804 | 28,100 | 2,804 |
| 2022-01-14 | 2,800 | 2,809 | 2,780 | 2,784 | 60,700 | 2,784 |
| 2022-01-13 | 2,835 | 2,845 | 2,804 | 2,804 | 38,700 | 2,804 |
| 2022-01-12 | 2,833 | 2,871 | 2,830 | 2,830 | 50,200 | 2,830 |
| 2022-01-11 | 2,814 | 2,856 | 2,814 | 2,833 | 54,900 | 2,833 |
| 2022-01-07 | 2,835 | 2,864 | 2,814 | 2,833 | 50,100 | 2,833 |
| 2022-01-06 | 2,832 | 2,844 | 2,800 | 2,825 | 77,400 | 2,825 |
| 2022-01-05 | 2,817 | 2,840 | 2,811 | 2,832 | 57,700 | 2,832 |
| 2022-01-04 | 2,816 | 2,826 | 2,786 | 2,815 | 49,500 | 2,815 |
分割・併合履歴 ： なし
