7521 (株)ムサシ 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 | 1,441 | 1,466 | 1,441 | 1,449 | 2,600 | 1,449 |
| 2022-12-29 | 1,452 | 1,479 | 1,428 | 1,441 | 3,200 | 1,441 |
| 2022-12-28 | 1,428 | 1,466 | 1,428 | 1,463 | 8,200 | 1,463 |
| 2022-12-27 | 1,416 | 1,422 | 1,414 | 1,418 | 2,800 | 1,418 |
| 2022-12-26 | 1,427 | 1,427 | 1,408 | 1,414 | 8,000 | 1,414 |
| 2022-12-23 | 1,426 | 1,428 | 1,421 | 1,427 | 2,700 | 1,427 |
| 2022-12-22 | 1,450 | 1,450 | 1,429 | 1,432 | 4,700 | 1,432 |
| 2022-12-21 | 1,440 | 1,440 | 1,434 | 1,435 | 1,600 | 1,435 |
| 2022-12-20 | 1,465 | 1,465 | 1,434 | 1,434 | 5,800 | 1,434 |
| 2022-12-19 | 1,462 | 1,465 | 1,462 | 1,465 | 3,600 | 1,465 |
| 2022-12-16 | 1,465 | 1,479 | 1,452 | 1,471 | 5,700 | 1,471 |
| 2022-12-15 | 1,474 | 1,474 | 1,465 | 1,465 | 3,400 | 1,465 |
| 2022-12-14 | 1,480 | 1,480 | 1,462 | 1,474 | 7,800 | 1,474 |
| 2022-12-13 | 1,479 | 1,479 | 1,452 | 1,460 | 7,000 | 1,460 |
| 2022-12-12 | 1,448 | 1,452 | 1,445 | 1,450 | 1,400 | 1,450 |
| 2022-12-09 | 1,452 | 1,461 | 1,452 | 1,457 | 2,000 | 1,457 |
| 2022-12-08 | 1,450 | 1,457 | 1,448 | 1,451 | 700 | 1,451 |
| 2022-12-07 | 1,445 | 1,461 | 1,445 | 1,449 | 1,800 | 1,449 |
| 2022-12-06 | 1,446 | 1,452 | 1,446 | 1,451 | 2,300 | 1,451 |
| 2022-12-05 | 1,451 | 1,470 | 1,451 | 1,454 | 1,800 | 1,454 |
| 2022-12-02 | 1,452 | 1,473 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2022-12-01 | 1,461 | 1,461 | 1,448 | 1,452 | 5,400 | 1,452 |
| 2022-11-30 | 1,465 | 1,465 | 1,461 | 1,461 | 700 | 1,461 |
| 2022-11-29 | 1,469 | 1,475 | 1,469 | 1,469 | 2,300 | 1,469 |
| 2022-11-28 | 1,470 | 1,470 | 1,463 | 1,469 | 1,100 | 1,469 |
| 2022-11-25 | 1,479 | 1,479 | 1,468 | 1,471 | 4,000 | 1,471 |
| 2022-11-24 | 1,477 | 1,480 | 1,465 | 1,473 | 4,200 | 1,473 |
| 2022-11-22 | 1,450 | 1,470 | 1,450 | 1,470 | 6,900 | 1,470 |
| 2022-11-21 | 1,448 | 1,450 | 1,445 | 1,449 | 2,200 | 1,449 |
| 2022-11-18 | 1,441 | 1,443 | 1,441 | 1,442 | 1,300 | 1,442 |
| 2022-11-17 | 1,442 | 1,444 | 1,442 | 1,443 | 1,200 | 1,443 |
| 2022-11-16 | 1,443 | 1,444 | 1,443 | 1,444 | 400 | 1,444 |
| 2022-11-15 | 1,453 | 1,453 | 1,443 | 1,448 | 800 | 1,448 |
| 2022-11-14 | 1,455 | 1,457 | 1,441 | 1,442 | 2,100 | 1,442 |
| 2022-11-11 | 1,453 | 1,461 | 1,441 | 1,447 | 6,100 | 1,447 |
| 2022-11-10 | 1,458 | 1,458 | 1,451 | 1,451 | 900 | 1,451 |
| 2022-11-09 | 1,484 | 1,484 | 1,455 | 1,458 | 7,100 | 1,458 |
| 2022-11-08 | 1,470 | 1,472 | 1,455 | 1,467 | 2,400 | 1,467 |
| 2022-11-07 | 1,465 | 1,465 | 1,451 | 1,459 | 1,400 | 1,459 |
| 2022-11-04 | 1,460 | 1,461 | 1,455 | 1,455 | 1,600 | 1,455 |
| 2022-11-02 | 1,468 | 1,468 | 1,461 | 1,461 | 500 | 1,461 |
| 2022-11-01 | 1,473 | 1,473 | 1,457 | 1,468 | 2,100 | 1,468 |
| 2022-10-31 | 1,471 | 1,473 | 1,461 | 1,473 | 3,900 | 1,473 |
| 2022-10-28 | 1,462 | 1,474 | 1,450 | 1,470 | 3,000 | 1,470 |
| 2022-10-27 | 1,471 | 1,476 | 1,460 | 1,470 | 7,700 | 1,470 |
| 2022-10-26 | 1,637 | 1,637 | 1,454 | 1,461 | 68,000 | 1,461 |
| 2022-10-25 | 1,435 | 1,441 | 1,421 | 1,430 | 1,800 | 1,430 |
| 2022-10-24 | 1,440 | 1,440 | 1,427 | 1,439 | 1,500 | 1,439 |
| 2022-10-21 | 1,416 | 1,430 | 1,408 | 1,430 | 3,200 | 1,430 |
| 2022-10-20 | 1,418 | 1,418 | 1,413 | 1,413 | 600 | 1,413 |
| 2022-10-19 | 1,425 | 1,425 | 1,411 | 1,415 | 1,700 | 1,415 |
| 2022-10-18 | 1,417 | 1,417 | 1,412 | 1,415 | 1,200 | 1,415 |
| 2022-10-17 | 1,414 | 1,430 | 1,412 | 1,412 | 1,800 | 1,412 |
| 2022-10-14 | 1,420 | 1,420 | 1,410 | 1,414 | 1,500 | 1,414 |
| 2022-10-13 | 1,417 | 1,417 | 1,410 | 1,414 | 1,300 | 1,414 |
| 2022-10-12 | 1,456 | 1,456 | 1,415 | 1,415 | 4,400 | 1,415 |
| 2022-10-11 | 1,407 | 1,468 | 1,406 | 1,438 | 3,100 | 1,438 |
| 2022-10-07 | 1,408 | 1,408 | 1,405 | 1,406 | 2,000 | 1,406 |
| 2022-10-06 | 1,443 | 1,443 | 1,405 | 1,408 | 7,900 | 1,408 |
| 2022-10-05 | 1,443 | 1,443 | 1,437 | 1,438 | 1,800 | 1,438 |
| 2022-10-04 | 1,437 | 1,441 | 1,437 | 1,437 | 3,500 | 1,437 |
| 2022-10-03 | 1,437 | 1,439 | 1,437 | 1,437 | 6,700 | 1,437 |
| 2022-09-30 | 1,439 | 1,439 | 1,438 | 1,438 | 1,000 | 1,438 |
| 2022-09-29 | 1,439 | 1,444 | 1,439 | 1,444 | 300 | 1,444 |
| 2022-09-28 | 1,440 | 1,448 | 1,440 | 1,448 | 700 | 1,448 |
| 2022-09-27 | 1,437 | 1,440 | 1,437 | 1,440 | 1,300 | 1,440 |
| 2022-09-26 | 1,438 | 1,444 | 1,437 | 1,444 | 9,100 | 1,444 |
| 2022-09-22 | 1,439 | 1,445 | 1,437 | 1,440 | 5,200 | 1,440 |
| 2022-09-21 | 1,444 | 1,446 | 1,442 | 1,446 | 700 | 1,446 |
| 2022-09-20 | 1,453 | 1,453 | 1,442 | 1,442 | 700 | 1,442 |
| 2022-09-16 | 1,442 | 1,442 | 1,441 | 1,441 | 1,800 | 1,441 |
| 2022-09-15 | 1,450 | 1,458 | 1,441 | 1,458 | 2,100 | 1,458 |
| 2022-09-14 | 1,451 | 1,460 | 1,442 | 1,443 | 8,900 | 1,443 |
| 2022-09-13 | 1,460 | 1,462 | 1,451 | 1,451 | 4,200 | 1,451 |
| 2022-09-12 | 1,452 | 1,459 | 1,452 | 1,453 | 1,200 | 1,453 |
| 2022-09-09 | 1,452 | 1,460 | 1,451 | 1,451 | 700 | 1,451 |
| 2022-09-08 | 1,448 | 1,448 | 1,438 | 1,443 | 1,800 | 1,443 |
| 2022-09-07 | 1,437 | 1,439 | 1,437 | 1,439 | 400 | 1,439 |
| 2022-09-06 | 1,441 | 1,441 | 1,440 | 1,440 | 400 | 1,440 |
| 2022-09-05 | 1,441 | 1,441 | 1,431 | 1,441 | 4,200 | 1,441 |
| 2022-09-02 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
| 2022-09-01 | 1,465 | 1,465 | 1,438 | 1,457 | 3,400 | 1,457 |
| 2022-08-31 | 1,450 | 1,455 | 1,439 | 1,455 | 3,500 | 1,455 |
| 2022-08-30 | 1,464 | 1,464 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2022-08-29 | 1,450 | 1,464 | 1,435 | 1,450 | 6,400 | 1,450 |
| 2022-08-26 | 1,460 | 1,468 | 1,460 | 1,464 | 1,200 | 1,464 |
| 2022-08-25 | 1,453 | 1,477 | 1,442 | 1,454 | 4,800 | 1,454 |
| 2022-08-24 | 1,473 | 1,473 | 1,445 | 1,453 | 1,200 | 1,453 |
| 2022-08-23 | 1,456 | 1,470 | 1,444 | 1,444 | 2,500 | 1,444 |
| 2022-08-22 | 1,442 | 1,456 | 1,442 | 1,456 | 1,600 | 1,456 |
| 2022-08-19 | 1,463 | 1,463 | 1,441 | 1,441 | 8,400 | 1,441 |
| 2022-08-18 | 1,440 | 1,480 | 1,440 | 1,448 | 7,200 | 1,448 |
| 2022-08-17 | 1,501 | 1,527 | 1,461 | 1,462 | 13,700 | 1,462 |
| 2022-08-16 | 1,446 | 1,446 | 1,425 | 1,444 | 2,300 | 1,444 |
| 2022-08-15 | 1,440 | 1,443 | 1,427 | 1,427 | 1,500 | 1,427 |
| 2022-08-12 | 1,449 | 1,458 | 1,420 | 1,440 | 8,400 | 1,440 |
| 2022-08-10 | 1,451 | 1,500 | 1,434 | 1,441 | 14,700 | 1,441 |
| 2022-08-09 | 1,450 | 1,450 | 1,434 | 1,446 | 4,100 | 1,446 |
| 2022-08-08 | 1,448 | 1,460 | 1,439 | 1,454 | 3,800 | 1,454 |
| 2022-08-05 | 1,430 | 1,451 | 1,430 | 1,438 | 1,600 | 1,438 |
| 2022-08-04 | 1,416 | 1,439 | 1,415 | 1,430 | 2,800 | 1,430 |
| 2022-08-03 | 1,430 | 1,434 | 1,402 | 1,412 | 4,900 | 1,412 |
| 2022-08-02 | 1,454 | 1,456 | 1,422 | 1,430 | 8,400 | 1,430 |
| 2022-08-01 | 1,468 | 1,488 | 1,450 | 1,450 | 8,000 | 1,450 |
| 2022-07-29 | 1,492 | 1,495 | 1,461 | 1,464 | 7,300 | 1,464 |
| 2022-07-28 | 1,508 | 1,514 | 1,480 | 1,492 | 6,100 | 1,492 |
| 2022-07-27 | 1,527 | 1,527 | 1,485 | 1,501 | 5,600 | 1,501 |
| 2022-07-26 | 1,545 | 1,545 | 1,524 | 1,527 | 1,600 | 1,527 |
| 2022-07-25 | 1,574 | 1,574 | 1,535 | 1,541 | 5,800 | 1,541 |
| 2022-07-22 | 1,566 | 1,583 | 1,533 | 1,583 | 1,800 | 1,583 |
| 2022-07-21 | 1,575 | 1,575 | 1,566 | 1,568 | 1,700 | 1,568 |
| 2022-07-20 | 1,579 | 1,585 | 1,566 | 1,573 | 1,200 | 1,573 |
| 2022-07-19 | 1,578 | 1,579 | 1,576 | 1,579 | 600 | 1,579 |
| 2022-07-15 | 1,576 | 1,576 | 1,513 | 1,561 | 7,300 | 1,561 |
| 2022-07-14 | 1,585 | 1,585 | 1,576 | 1,576 | 300 | 1,576 |
| 2022-07-13 | 1,585 | 1,585 | 1,572 | 1,585 | 800 | 1,585 |
| 2022-07-12 | 1,586 | 1,586 | 1,572 | 1,585 | 4,500 | 1,585 |
| 2022-07-11 | 1,598 | 1,598 | 1,571 | 1,586 | 3,200 | 1,586 |
| 2022-07-08 | 1,609 | 1,609 | 1,583 | 1,596 | 2,300 | 1,596 |
| 2022-07-07 | 1,606 | 1,606 | 1,592 | 1,601 | 1,100 | 1,601 |
| 2022-07-06 | 1,601 | 1,601 | 1,601 | 1,601 | 200 | 1,601 |
| 2022-07-05 | 1,610 | 1,635 | 1,604 | 1,607 | 3,100 | 1,607 |
| 2022-07-04 | 1,637 | 1,637 | 1,607 | 1,618 | 4,700 | 1,618 |
| 2022-07-01 | 1,606 | 1,609 | 1,595 | 1,605 | 1,700 | 1,605 |
| 2022-06-30 | 1,605 | 1,605 | 1,601 | 1,601 | 1,700 | 1,601 |
| 2022-06-29 | 1,602 | 1,610 | 1,600 | 1,605 | 1,300 | 1,605 |
| 2022-06-28 | 1,606 | 1,606 | 1,602 | 1,602 | 1,200 | 1,602 |
| 2022-06-27 | 1,610 | 1,610 | 1,603 | 1,605 | 1,700 | 1,605 |
| 2022-06-24 | 1,640 | 1,652 | 1,600 | 1,609 | 6,600 | 1,609 |
| 2022-06-23 | 1,665 | 1,665 | 1,639 | 1,640 | 2,500 | 1,640 |
| 2022-06-22 | 1,667 | 1,667 | 1,636 | 1,665 | 1,600 | 1,665 |
| 2022-06-21 | 1,647 | 1,660 | 1,638 | 1,653 | 2,600 | 1,653 |
| 2022-06-20 | 1,653 | 1,664 | 1,635 | 1,635 | 2,100 | 1,635 |
| 2022-06-17 | 1,670 | 1,678 | 1,650 | 1,653 | 2,100 | 1,653 |
| 2022-06-16 | 1,712 | 1,712 | 1,665 | 1,670 | 8,100 | 1,670 |
| 2022-06-15 | 1,676 | 1,687 | 1,666 | 1,687 | 2,600 | 1,687 |
| 2022-06-14 | 1,683 | 1,683 | 1,650 | 1,676 | 3,000 | 1,676 |
| 2022-06-13 | 1,690 | 1,691 | 1,684 | 1,684 | 2,200 | 1,684 |
| 2022-06-10 | 1,692 | 1,702 | 1,690 | 1,690 | 700 | 1,690 |
| 2022-06-09 | 1,703 | 1,704 | 1,691 | 1,691 | 1,500 | 1,691 |
| 2022-06-08 | 1,703 | 1,709 | 1,625 | 1,703 | 20,000 | 1,703 |
| 2022-06-07 | 1,709 | 1,710 | 1,703 | 1,703 | 2,700 | 1,703 |
| 2022-06-06 | 1,701 | 1,709 | 1,700 | 1,709 | 1,200 | 1,709 |
| 2022-06-03 | 1,700 | 1,701 | 1,697 | 1,697 | 1,800 | 1,697 |
| 2022-06-02 | 1,699 | 1,701 | 1,697 | 1,698 | 600 | 1,698 |
| 2022-06-01 | 1,706 | 1,709 | 1,696 | 1,708 | 700 | 1,708 |
| 2022-05-31 | 1,701 | 1,717 | 1,693 | 1,694 | 1,100 | 1,694 |
| 2022-05-30 | 1,699 | 1,708 | 1,684 | 1,691 | 1,200 | 1,691 |
| 2022-05-27 | 1,695 | 1,700 | 1,695 | 1,700 | 200 | 1,700 |
| 2022-05-26 | 1,687 | 1,700 | 1,680 | 1,686 | 2,100 | 1,686 |
| 2022-05-25 | 1,692 | 1,692 | 1,671 | 1,690 | 1,600 | 1,690 |
| 2022-05-24 | 1,700 | 1,716 | 1,693 | 1,697 | 1,600 | 1,697 |
| 2022-05-23 | 1,713 | 1,713 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2022-05-20 | 1,709 | 1,720 | 1,682 | 1,720 | 1,400 | 1,720 |
| 2022-05-19 | 1,690 | 1,705 | 1,670 | 1,698 | 2,400 | 1,698 |
| 2022-05-18 | 1,700 | 1,701 | 1,690 | 1,690 | 3,600 | 1,690 |
| 2022-05-17 | - | - | - | 1,718 | - | 1,718 |
| 2022-05-16 | 1,736 | 1,736 | 1,710 | 1,718 | 2,100 | 1,718 |
| 2022-05-13 | 1,734 | 1,755 | 1,734 | 1,755 | 1,600 | 1,755 |
| 2022-05-12 | 1,758 | 1,758 | 1,742 | 1,742 | 500 | 1,742 |
| 2022-05-11 | 1,764 | 1,764 | 1,764 | 1,764 | 200 | 1,764 |
| 2022-05-10 | 1,733 | 1,743 | 1,733 | 1,734 | 500 | 1,734 |
| 2022-05-09 | 1,765 | 1,765 | 1,743 | 1,759 | 700 | 1,759 |
| 2022-05-06 | 1,735 | 1,735 | 1,729 | 1,729 | 300 | 1,729 |
| 2022-05-02 | 1,735 | 1,735 | 1,722 | 1,722 | 800 | 1,722 |
| 2022-04-28 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2022-04-27 | 1,730 | 1,735 | 1,715 | 1,735 | 1,500 | 1,735 |
| 2022-04-26 | 1,747 | 1,750 | 1,703 | 1,715 | 1,200 | 1,715 |
| 2022-04-25 | 1,741 | 1,741 | 1,702 | 1,735 | 1,700 | 1,735 |
| 2022-04-22 | 1,715 | 1,720 | 1,705 | 1,707 | 1,100 | 1,707 |
| 2022-04-21 | 1,733 | 1,733 | 1,715 | 1,715 | 500 | 1,715 |
| 2022-04-20 | 1,730 | 1,730 | 1,713 | 1,713 | 500 | 1,713 |
| 2022-04-19 | 1,727 | 1,727 | 1,707 | 1,707 | 500 | 1,707 |
| 2022-04-18 | 1,707 | 1,710 | 1,707 | 1,710 | 300 | 1,710 |
| 2022-04-15 | 1,713 | 1,713 | 1,701 | 1,710 | 1,000 | 1,710 |
| 2022-04-14 | 1,717 | 1,721 | 1,712 | 1,721 | 700 | 1,721 |
| 2022-04-13 | 1,712 | 1,712 | 1,712 | 1,712 | 100 | 1,712 |
| 2022-04-12 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 1,710 |
| 2022-04-11 | 1,737 | 1,737 | 1,712 | 1,712 | 300 | 1,712 |
| 2022-04-08 | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 1,739 |
| 2022-04-07 | 1,740 | 1,749 | 1,703 | 1,708 | 1,700 | 1,708 |
| 2022-04-06 | 1,732 | 1,739 | 1,732 | 1,739 | 300 | 1,739 |
| 2022-04-05 | 1,731 | 1,754 | 1,730 | 1,754 | 600 | 1,754 |
| 2022-04-04 | 1,737 | 1,762 | 1,731 | 1,731 | 700 | 1,731 |
| 2022-04-01 | 1,739 | 1,739 | 1,727 | 1,730 | 1,100 | 1,730 |
| 2022-03-31 | 1,702 | 1,739 | 1,702 | 1,739 | 2,200 | 1,739 |
| 2022-03-30 | 1,802 | 1,802 | 1,661 | 1,702 | 8,100 | 1,702 |
| 2022-03-29 | 1,796 | 1,839 | 1,782 | 1,812 | 4,200 | 1,812 |
| 2022-03-28 | 1,803 | 1,820 | 1,750 | 1,791 | 3,800 | 1,791 |
| 2022-03-25 | 1,830 | 1,892 | 1,770 | 1,812 | 10,200 | 1,812 |
| 2022-03-24 | 1,834 | 1,860 | 1,788 | 1,826 | 6,000 | 1,826 |
| 2022-03-23 | 1,750 | 1,865 | 1,747 | 1,865 | 18,200 | 1,865 |
| 2022-03-22 | 1,683 | 1,713 | 1,683 | 1,713 | 400 | 1,713 |
| 2022-03-18 | 1,677 | 1,679 | 1,677 | 1,678 | 500 | 1,678 |
| 2022-03-17 | 1,698 | 1,701 | 1,677 | 1,677 | 500 | 1,677 |
| 2022-03-16 | 1,660 | 1,660 | 1,657 | 1,660 | 2,100 | 1,660 |
| 2022-03-15 | 1,670 | 1,681 | 1,660 | 1,660 | 1,300 | 1,660 |
| 2022-03-14 | 1,682 | 1,690 | 1,682 | 1,690 | 700 | 1,690 |
| 2022-03-11 | 1,680 | 1,680 | 1,672 | 1,680 | 600 | 1,680 |
| 2022-03-10 | 1,670 | 1,689 | 1,670 | 1,676 | 1,100 | 1,676 |
| 2022-03-09 | 1,638 | 1,680 | 1,638 | 1,663 | 3,400 | 1,663 |
| 2022-03-08 | 1,702 | 1,706 | 1,653 | 1,678 | 2,200 | 1,678 |
| 2022-03-07 | 1,739 | 1,739 | 1,711 | 1,722 | 1,700 | 1,722 |
| 2022-03-04 | 1,759 | 1,759 | 1,746 | 1,746 | 200 | 1,746 |
| 2022-03-03 | 1,744 | 1,767 | 1,742 | 1,742 | 400 | 1,742 |
| 2022-03-02 | 1,765 | 1,765 | 1,744 | 1,744 | 600 | 1,744 |
| 2022-03-01 | 1,764 | 1,765 | 1,764 | 1,765 | 200 | 1,765 |
| 2022-02-28 | 1,746 | 1,762 | 1,746 | 1,762 | 200 | 1,762 |
| 2022-02-25 | 1,747 | 1,755 | 1,747 | 1,748 | 1,300 | 1,748 |
| 2022-02-24 | 1,760 | 1,765 | 1,749 | 1,760 | 1,300 | 1,760 |
| 2022-02-22 | 1,758 | 1,760 | 1,749 | 1,760 | 600 | 1,760 |
| 2022-02-21 | 1,758 | 1,759 | 1,758 | 1,759 | 200 | 1,759 |
| 2022-02-18 | 1,744 | 1,765 | 1,744 | 1,749 | 800 | 1,749 |
| 2022-02-17 | 1,744 | 1,744 | 1,744 | 1,744 | 200 | 1,744 |
| 2022-02-16 | 1,764 | 1,764 | 1,742 | 1,742 | 400 | 1,742 |
| 2022-02-15 | 1,750 | 1,750 | 1,740 | 1,745 | 1,000 | 1,745 |
| 2022-02-14 | 1,755 | 1,758 | 1,750 | 1,751 | 2,100 | 1,751 |
| 2022-02-10 | 1,733 | 1,760 | 1,731 | 1,756 | 1,800 | 1,756 |
| 2022-02-09 | 1,750 | 1,750 | 1,730 | 1,732 | 1,800 | 1,732 |
| 2022-02-08 | 1,759 | 1,759 | 1,720 | 1,725 | 1,800 | 1,725 |
| 2022-02-07 | 1,736 | 1,736 | 1,734 | 1,734 | 800 | 1,734 |
| 2022-02-04 | 1,730 | 1,744 | 1,730 | 1,744 | 600 | 1,744 |
| 2022-02-03 | 1,735 | 1,737 | 1,735 | 1,737 | 200 | 1,737 |
| 2022-02-02 | 1,748 | 1,748 | 1,729 | 1,734 | 400 | 1,734 |
| 2022-02-01 | 1,753 | 1,753 | 1,728 | 1,728 | 700 | 1,728 |
| 2022-01-31 | 1,723 | 1,751 | 1,722 | 1,748 | 1,600 | 1,748 |
| 2022-01-28 | 1,730 | 1,730 | 1,721 | 1,723 | 700 | 1,723 |
| 2022-01-27 | 1,733 | 1,755 | 1,700 | 1,737 | 2,700 | 1,737 |
| 2022-01-26 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 1,733 |
| 2022-01-25 | 1,768 | 1,768 | 1,732 | 1,732 | 1,500 | 1,732 |
| 2022-01-24 | 1,776 | 1,776 | 1,731 | 1,755 | 1,800 | 1,755 |
| 2022-01-21 | 1,740 | 1,772 | 1,740 | 1,770 | 800 | 1,770 |
| 2022-01-20 | 1,735 | 1,738 | 1,734 | 1,738 | 600 | 1,738 |
| 2022-01-19 | 1,730 | 1,779 | 1,730 | 1,755 | 1,500 | 1,755 |
| 2022-01-18 | 1,770 | 1,770 | 1,711 | 1,711 | 900 | 1,711 |
| 2022-01-17 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2022-01-14 | 1,772 | 1,772 | 1,771 | 1,771 | 400 | 1,771 |
| 2022-01-13 | 1,795 | 1,795 | 1,766 | 1,771 | 900 | 1,771 |
| 2022-01-12 | 1,765 | 1,781 | 1,765 | 1,781 | 200 | 1,781 |
| 2022-01-11 | 1,769 | 1,777 | 1,764 | 1,765 | 800 | 1,765 |
| 2022-01-07 | 1,764 | 1,764 | 1,764 | 1,764 | 100 | 1,764 |
| 2022-01-06 | 1,775 | 1,809 | 1,730 | 1,746 | 2,900 | 1,746 |
| 2022-01-05 | 1,783 | 1,788 | 1,769 | 1,788 | 900 | 1,788 |
| 2022-01-04 | 1,773 | 1,790 | 1,773 | 1,782 | 600 | 1,782 |
分割・併合履歴 ： なし
