7695 (株)交換できるくん 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 | 4,610 | 4,610 | 4,480 | 4,485 | 3,600 | 4,485 |
| 2022-12-29 | 4,465 | 4,610 | 4,465 | 4,610 | 2,700 | 4,610 |
| 2022-12-28 | 4,530 | 4,670 | 4,485 | 4,535 | 6,900 | 4,535 |
| 2022-12-27 | 4,305 | 4,670 | 4,305 | 4,600 | 11,200 | 4,600 |
| 2022-12-26 | 4,375 | 4,375 | 4,200 | 4,285 | 4,900 | 4,285 |
| 2022-12-23 | 4,365 | 4,370 | 4,135 | 4,315 | 6,500 | 4,315 |
| 2022-12-22 | 4,100 | 4,355 | 4,100 | 4,320 | 9,600 | 4,320 |
| 2022-12-21 | 4,240 | 4,250 | 3,990 | 4,030 | 12,400 | 4,030 |
| 2022-12-20 | 4,510 | 4,510 | 4,200 | 4,220 | 6,400 | 4,220 |
| 2022-12-19 | 4,570 | 4,570 | 4,520 | 4,530 | 2,600 | 4,530 |
| 2022-12-16 | 4,605 | 4,635 | 4,550 | 4,570 | 8,200 | 4,570 |
| 2022-12-15 | 4,610 | 4,650 | 4,530 | 4,555 | 9,900 | 4,555 |
| 2022-12-14 | 4,420 | 4,455 | 4,385 | 4,420 | 2,800 | 4,420 |
| 2022-12-13 | 4,410 | 4,480 | 4,410 | 4,420 | 3,600 | 4,420 |
| 2022-12-12 | 4,485 | 4,495 | 4,350 | 4,410 | 5,300 | 4,410 |
| 2022-12-09 | 4,495 | 4,580 | 4,485 | 4,485 | 4,500 | 4,485 |
| 2022-12-08 | 4,575 | 4,575 | 4,415 | 4,450 | 6,100 | 4,450 |
| 2022-12-07 | 4,580 | 4,635 | 4,370 | 4,530 | 14,200 | 4,530 |
| 2022-12-06 | 4,695 | 4,695 | 4,560 | 4,585 | 6,000 | 4,585 |
| 2022-12-05 | 4,880 | 4,880 | 4,695 | 4,695 | 11,200 | 4,695 |
| 2022-12-02 | 4,930 | 4,970 | 4,880 | 4,885 | 5,600 | 4,885 |
| 2022-12-01 | 5,010 | 5,030 | 4,930 | 4,930 | 5,800 | 4,930 |
| 2022-11-30 | 4,955 | 4,990 | 4,900 | 4,990 | 4,800 | 4,990 |
| 2022-11-29 | 4,905 | 4,965 | 4,890 | 4,915 | 5,600 | 4,915 |
| 2022-11-28 | 4,900 | 4,915 | 4,855 | 4,855 | 4,800 | 4,855 |
| 2022-11-25 | 4,950 | 4,985 | 4,920 | 4,920 | 3,000 | 4,920 |
| 2022-11-24 | 4,980 | 4,985 | 4,900 | 4,925 | 4,300 | 4,925 |
| 2022-11-22 | 4,975 | 5,010 | 4,825 | 4,885 | 8,600 | 4,885 |
| 2022-11-21 | 5,070 | 5,080 | 4,960 | 4,985 | 4,300 | 4,985 |
| 2022-11-18 | 5,040 | 5,090 | 4,980 | 5,050 | 5,900 | 5,050 |
| 2022-11-17 | 5,020 | 5,070 | 4,965 | 5,030 | 6,800 | 5,030 |
| 2022-11-16 | 4,965 | 5,000 | 4,900 | 4,995 | 8,600 | 4,995 |
| 2022-11-15 | 4,835 | 4,995 | 4,830 | 4,905 | 8,100 | 4,905 |
| 2022-11-14 | 5,060 | 5,070 | 4,775 | 4,820 | 22,000 | 4,820 |
| 2022-11-11 | 5,000 | 5,110 | 4,900 | 4,985 | 23,800 | 4,985 |
| 2022-11-10 | 4,905 | 4,915 | 4,830 | 4,885 | 3,500 | 4,885 |
| 2022-11-09 | 4,845 | 4,925 | 4,810 | 4,855 | 5,100 | 4,855 |
| 2022-11-08 | 4,820 | 4,865 | 4,775 | 4,800 | 4,700 | 4,800 |
| 2022-11-07 | 4,790 | 4,830 | 4,770 | 4,805 | 1,700 | 4,805 |
| 2022-11-04 | 4,800 | 4,875 | 4,705 | 4,800 | 10,900 | 4,800 |
| 2022-11-02 | 4,705 | 4,735 | 4,665 | 4,675 | 5,300 | 4,675 |
| 2022-11-01 | 4,695 | 4,755 | 4,695 | 4,740 | 1,300 | 4,740 |
| 2022-10-31 | 4,730 | 4,795 | 4,705 | 4,705 | 4,800 | 4,705 |
| 2022-10-28 | 4,810 | 4,810 | 4,720 | 4,730 | 2,500 | 4,730 |
| 2022-10-27 | 4,860 | 4,860 | 4,790 | 4,790 | 800 | 4,790 |
| 2022-10-26 | 4,750 | 4,850 | 4,750 | 4,850 | 4,100 | 4,850 |
| 2022-10-25 | 4,690 | 4,730 | 4,685 | 4,730 | 2,700 | 4,730 |
| 2022-10-24 | 4,690 | 4,735 | 4,670 | 4,695 | 1,800 | 4,695 |
| 2022-10-21 | 4,765 | 4,765 | 4,635 | 4,705 | 2,700 | 4,705 |
| 2022-10-20 | 4,750 | 4,750 | 4,630 | 4,720 | 3,200 | 4,720 |
| 2022-10-19 | 4,760 | 4,795 | 4,690 | 4,750 | 1,800 | 4,750 |
| 2022-10-18 | 4,965 | 4,980 | 4,750 | 4,830 | 5,400 | 4,830 |
| 2022-10-17 | 4,570 | 4,755 | 4,570 | 4,755 | 3,200 | 4,755 |
| 2022-10-14 | 4,550 | 4,640 | 4,485 | 4,640 | 5,500 | 4,640 |
| 2022-10-13 | 4,630 | 4,630 | 4,410 | 4,545 | 5,300 | 4,545 |
| 2022-10-12 | 4,655 | 4,675 | 4,590 | 4,610 | 5,900 | 4,610 |
| 2022-10-11 | 4,810 | 4,810 | 4,605 | 4,615 | 4,600 | 4,615 |
| 2022-10-07 | 4,860 | 4,885 | 4,810 | 4,810 | 1,400 | 4,810 |
| 2022-10-06 | 4,795 | 4,880 | 4,795 | 4,860 | 4,200 | 4,860 |
| 2022-10-05 | 4,765 | 4,880 | 4,765 | 4,815 | 6,600 | 4,815 |
| 2022-10-04 | 4,750 | 4,800 | 4,750 | 4,765 | 2,300 | 4,765 |
| 2022-10-03 | 4,795 | 4,795 | 4,675 | 4,720 | 3,200 | 4,720 |
| 2022-09-30 | 4,800 | 4,800 | 4,625 | 4,795 | 2,600 | 4,795 |
| 2022-09-29 | 4,740 | 4,875 | 4,585 | 4,875 | 12,200 | 4,875 |
| 2022-09-28 | 4,600 | 4,625 | 4,465 | 4,600 | 12,500 | 4,600 |
| 2022-09-27 | 4,715 | 4,720 | 4,550 | 4,660 | 6,500 | 4,660 |
| 2022-09-26 | 4,825 | 4,875 | 4,550 | 4,645 | 16,700 | 4,645 |
| 2022-09-22 | 4,775 | 5,060 | 4,775 | 4,910 | 18,300 | 4,910 |
| 2022-09-21 | 4,920 | 4,990 | 4,755 | 4,800 | 9,200 | 4,800 |
| 2022-09-20 | 5,050 | 5,080 | 4,920 | 4,920 | 19,400 | 4,920 |
| 2022-09-16 | 4,970 | 5,210 | 4,955 | 4,980 | 48,900 | 4,980 |
| 2022-09-15 | 4,720 | 4,720 | 4,610 | 4,640 | 5,100 | 4,640 |
| 2022-09-14 | 4,600 | 4,710 | 4,460 | 4,680 | 14,200 | 4,680 |
| 2022-09-13 | 4,540 | 4,620 | 4,515 | 4,600 | 6,100 | 4,600 |
| 2022-09-12 | 4,520 | 4,605 | 4,475 | 4,520 | 9,300 | 4,520 |
| 2022-09-09 | 4,600 | 4,600 | 4,445 | 4,515 | 7,800 | 4,515 |
| 2022-09-08 | 4,660 | 4,660 | 4,415 | 4,530 | 5,800 | 4,530 |
| 2022-09-07 | 4,630 | 4,630 | 4,440 | 4,520 | 6,500 | 4,520 |
| 2022-09-06 | 4,750 | 4,775 | 4,530 | 4,585 | 9,000 | 4,585 |
| 2022-09-05 | 4,665 | 4,685 | 4,545 | 4,680 | 5,000 | 4,680 |
| 2022-09-02 | 4,620 | 4,660 | 4,480 | 4,655 | 6,900 | 4,655 |
| 2022-09-01 | 4,595 | 4,625 | 4,535 | 4,600 | 7,400 | 4,600 |
| 2022-08-31 | 4,605 | 4,605 | 4,465 | 4,525 | 6,000 | 4,525 |
| 2022-08-30 | 4,310 | 4,620 | 4,290 | 4,560 | 19,900 | 4,560 |
| 2022-08-29 | 4,180 | 4,285 | 4,115 | 4,240 | 23,700 | 4,240 |
| 2022-08-26 | 4,340 | 4,500 | 4,285 | 4,460 | 22,500 | 4,460 |
| 2022-08-25 | 4,470 | 4,510 | 4,320 | 4,340 | 9,300 | 4,340 |
| 2022-08-24 | 4,555 | 4,595 | 4,390 | 4,435 | 11,100 | 4,435 |
| 2022-08-23 | 4,520 | 4,600 | 4,405 | 4,575 | 10,800 | 4,575 |
| 2022-08-22 | 4,695 | 4,695 | 4,520 | 4,560 | 12,900 | 4,560 |
| 2022-08-19 | 4,960 | 4,960 | 4,745 | 4,755 | 8,900 | 4,755 |
| 2022-08-18 | 4,875 | 4,920 | 4,710 | 4,920 | 2,500 | 4,920 |
| 2022-08-17 | 4,930 | 4,995 | 4,880 | 4,890 | 10,100 | 4,890 |
| 2022-08-16 | 5,020 | 5,020 | 4,910 | 4,935 | 8,000 | 4,935 |
| 2022-08-15 | 5,140 | 5,140 | 4,815 | 5,020 | 18,500 | 5,020 |
| 2022-08-12 | 4,580 | 4,965 | 4,580 | 4,965 | 26,100 | 4,965 |
| 2022-08-10 | 4,640 | 4,640 | 4,450 | 4,570 | 7,600 | 4,570 |
| 2022-08-09 | 4,810 | 4,810 | 4,595 | 4,640 | 15,700 | 4,640 |
| 2022-08-08 | 4,910 | 4,910 | 4,820 | 4,850 | 7,500 | 4,850 |
| 2022-08-05 | 5,100 | 5,100 | 4,870 | 4,980 | 7,800 | 4,980 |
| 2022-08-04 | 5,140 | 5,290 | 4,960 | 5,010 | 17,700 | 5,010 |
| 2022-08-03 | 5,100 | 5,240 | 5,100 | 5,140 | 11,800 | 5,140 |
| 2022-08-02 | 4,985 | 5,190 | 4,920 | 5,090 | 11,700 | 5,090 |
| 2022-08-01 | 4,875 | 5,020 | 4,845 | 5,020 | 8,100 | 5,020 |
| 2022-07-29 | 4,795 | 4,885 | 4,700 | 4,885 | 7,400 | 4,885 |
| 2022-07-28 | 4,785 | 4,800 | 4,660 | 4,800 | 2,400 | 4,800 |
| 2022-07-27 | 4,800 | 4,820 | 4,625 | 4,790 | 6,800 | 4,790 |
| 2022-07-26 | 4,850 | 4,860 | 4,755 | 4,765 | 9,700 | 4,765 |
| 2022-07-25 | 4,960 | 5,020 | 4,890 | 4,920 | 17,800 | 4,920 |
| 2022-07-22 | 4,935 | 4,935 | 4,790 | 4,890 | 7,300 | 4,890 |
| 2022-07-21 | 4,790 | 4,950 | 4,790 | 4,815 | 8,100 | 4,815 |
| 2022-07-20 | 4,725 | 4,825 | 4,715 | 4,800 | 11,500 | 4,800 |
| 2022-07-19 | 4,550 | 4,720 | 4,540 | 4,720 | 8,800 | 4,720 |
| 2022-07-15 | 4,725 | 4,725 | 4,625 | 4,635 | 5,300 | 4,635 |
| 2022-07-14 | 4,595 | 4,775 | 4,555 | 4,735 | 13,800 | 4,735 |
| 2022-07-13 | 4,215 | 4,595 | 4,215 | 4,595 | 13,200 | 4,595 |
| 2022-07-12 | 4,270 | 4,320 | 4,200 | 4,235 | 3,200 | 4,235 |
| 2022-07-11 | 4,435 | 4,500 | 4,385 | 4,390 | 8,000 | 4,390 |
| 2022-07-08 | 4,340 | 4,455 | 4,255 | 4,405 | 17,300 | 4,405 |
| 2022-07-07 | 4,350 | 4,600 | 4,285 | 4,410 | 21,000 | 4,410 |
| 2022-07-06 | 4,235 | 4,370 | 4,170 | 4,335 | 14,300 | 4,335 |
| 2022-07-05 | 3,945 | 4,250 | 3,945 | 4,165 | 11,600 | 4,165 |
| 2022-07-04 | 4,100 | 4,100 | 3,845 | 3,945 | 4,200 | 3,945 |
| 2022-07-01 | 4,140 | 4,190 | 3,865 | 3,960 | 7,500 | 3,960 |
| 2022-06-30 | 4,260 | 4,260 | 4,150 | 4,165 | 8,900 | 4,165 |
| 2022-06-29 | 4,225 | 4,320 | 4,185 | 4,320 | 8,300 | 4,320 |
| 2022-06-28 | 4,270 | 4,410 | 4,185 | 4,365 | 20,600 | 4,365 |
| 2022-06-27 | 4,070 | 4,200 | 4,045 | 4,200 | 13,500 | 4,200 |
| 2022-06-24 | 3,760 | 4,040 | 3,760 | 4,000 | 14,900 | 4,000 |
| 2022-06-23 | 3,670 | 3,855 | 3,670 | 3,700 | 4,800 | 3,700 |
| 2022-06-22 | 3,810 | 3,895 | 3,695 | 3,720 | 6,000 | 3,720 |
| 2022-06-21 | 3,605 | 3,875 | 3,605 | 3,815 | 9,200 | 3,815 |
| 2022-06-20 | 3,760 | 3,790 | 3,500 | 3,535 | 9,100 | 3,535 |
| 2022-06-17 | 3,810 | 3,895 | 3,720 | 3,810 | 12,000 | 3,810 |
| 2022-06-16 | 4,190 | 4,190 | 3,980 | 4,000 | 8,300 | 4,000 |
| 2022-06-15 | 3,965 | 4,080 | 3,900 | 4,050 | 7,500 | 4,050 |
| 2022-06-14 | 3,885 | 3,995 | 3,765 | 3,920 | 12,300 | 3,920 |
| 2022-06-13 | 4,260 | 4,290 | 3,995 | 4,000 | 19,000 | 4,000 |
| 2022-06-10 | 4,245 | 4,520 | 4,240 | 4,520 | 10,000 | 4,520 |
| 2022-06-09 | 4,160 | 4,375 | 4,160 | 4,315 | 7,800 | 4,315 |
| 2022-06-08 | 4,245 | 4,450 | 4,230 | 4,230 | 19,000 | 4,230 |
| 2022-06-07 | 4,140 | 4,240 | 4,070 | 4,180 | 9,200 | 4,180 |
| 2022-06-06 | 4,155 | 4,205 | 4,070 | 4,160 | 9,300 | 4,160 |
| 2022-06-03 | 4,300 | 4,300 | 4,180 | 4,230 | 8,800 | 4,230 |
| 2022-06-02 | 4,275 | 4,275 | 4,130 | 4,200 | 10,800 | 4,200 |
| 2022-06-01 | 4,215 | 4,325 | 4,045 | 4,255 | 25,100 | 4,255 |
| 2022-05-31 | 3,840 | 4,250 | 3,840 | 4,230 | 42,200 | 4,230 |
| 2022-05-30 | 3,885 | 3,885 | 3,760 | 3,825 | 14,600 | 3,825 |
| 2022-05-27 | 3,835 | 3,835 | 3,695 | 3,830 | 7,300 | 3,830 |
| 2022-05-26 | 3,750 | 3,910 | 3,705 | 3,755 | 9,900 | 3,755 |
| 2022-05-25 | 3,800 | 3,800 | 3,590 | 3,720 | 11,900 | 3,720 |
| 2022-05-24 | 3,895 | 3,900 | 3,750 | 3,810 | 12,000 | 3,810 |
| 2022-05-23 | 3,720 | 3,850 | 3,625 | 3,850 | 13,400 | 3,850 |
| 2022-05-20 | 3,590 | 3,870 | 3,590 | 3,850 | 23,500 | 3,850 |
| 2022-05-19 | 3,395 | 3,660 | 3,395 | 3,660 | 14,600 | 3,660 |
| 2022-05-18 | 3,550 | 3,610 | 3,535 | 3,540 | 6,300 | 3,540 |
| 2022-05-17 | 3,205 | 3,455 | 3,205 | 3,455 | 9,500 | 3,455 |
| 2022-05-16 | 3,365 | 3,465 | 3,205 | 3,275 | 24,800 | 3,275 |
| 2022-05-13 | 2,814 | 3,010 | 2,814 | 2,961 | 22,600 | 2,961 |
| 2022-05-12 | 2,884 | 2,910 | 2,815 | 2,817 | 9,400 | 2,817 |
| 2022-05-11 | 2,921 | 2,973 | 2,896 | 2,973 | 5,300 | 2,973 |
| 2022-05-10 | 2,842 | 2,999 | 2,761 | 2,999 | 9,600 | 2,999 |
| 2022-05-09 | 3,185 | 3,195 | 2,900 | 2,900 | 18,500 | 2,900 |
| 2022-05-06 | 3,210 | 3,210 | 3,130 | 3,140 | 3,900 | 3,140 |
| 2022-05-02 | 3,130 | 3,280 | 3,130 | 3,210 | 3,500 | 3,210 |
| 2022-04-28 | 3,305 | 3,310 | 3,200 | 3,200 | 1,800 | 3,200 |
| 2022-04-27 | 3,255 | 3,325 | 3,115 | 3,295 | 8,400 | 3,295 |
| 2022-04-26 | 3,150 | 3,350 | 3,140 | 3,325 | 8,700 | 3,325 |
| 2022-04-25 | 3,060 | 3,160 | 3,060 | 3,090 | 4,000 | 3,090 |
| 2022-04-22 | 3,215 | 3,215 | 3,045 | 3,130 | 12,000 | 3,130 |
| 2022-04-21 | 3,245 | 3,315 | 3,200 | 3,295 | 9,200 | 3,295 |
| 2022-04-20 | 3,530 | 3,530 | 3,255 | 3,300 | 9,700 | 3,300 |
| 2022-04-19 | 3,425 | 3,440 | 3,360 | 3,440 | 4,300 | 3,440 |
| 2022-04-18 | 3,520 | 3,530 | 3,365 | 3,460 | 10,100 | 3,460 |
| 2022-04-15 | 3,620 | 3,620 | 3,550 | 3,555 | 5,800 | 3,555 |
| 2022-04-14 | 3,715 | 3,735 | 3,605 | 3,645 | 13,500 | 3,645 |
| 2022-04-13 | 3,560 | 3,795 | 3,560 | 3,785 | 10,000 | 3,785 |
| 2022-04-12 | 3,710 | 3,810 | 3,540 | 3,580 | 11,500 | 3,580 |
| 2022-04-11 | 3,830 | 3,845 | 3,755 | 3,780 | 6,100 | 3,780 |
| 2022-04-08 | 3,920 | 3,925 | 3,750 | 3,835 | 10,800 | 3,835 |
| 2022-04-07 | 4,000 | 4,010 | 3,900 | 3,910 | 13,100 | 3,910 |
| 2022-04-06 | 3,970 | 4,200 | 3,895 | 4,110 | 23,800 | 4,110 |
| 2022-04-05 | 3,920 | 3,980 | 3,855 | 3,970 | 10,300 | 3,970 |
| 2022-04-04 | 3,885 | 3,995 | 3,840 | 3,930 | 14,800 | 3,930 |
| 2022-04-01 | 3,835 | 3,920 | 3,790 | 3,895 | 8,100 | 3,895 |
| 2022-03-31 | 3,890 | 3,955 | 3,825 | 3,860 | 9,200 | 3,860 |
| 2022-03-30 | 3,925 | 4,095 | 3,830 | 3,890 | 29,200 | 3,890 |
| 2022-03-29 | 3,455 | 3,790 | 3,455 | 3,775 | 26,100 | 3,775 |
| 2022-03-28 | 3,605 | 3,605 | 3,445 | 3,460 | 16,600 | 3,460 |
| 2022-03-25 | 3,645 | 3,750 | 3,645 | 3,675 | 7,400 | 3,675 |
| 2022-03-24 | 3,625 | 3,730 | 3,580 | 3,715 | 9,300 | 3,715 |
| 2022-03-23 | 3,670 | 3,850 | 3,625 | 3,695 | 16,100 | 3,695 |
| 2022-03-22 | 3,850 | 3,860 | 3,670 | 3,670 | 17,600 | 3,670 |
| 2022-03-18 | 3,835 | 3,990 | 3,820 | 3,850 | 43,000 | 3,850 |
| 2022-03-17 | 3,615 | 3,940 | 3,615 | 3,905 | 67,700 | 3,905 |
| 2022-03-16 | 3,310 | 3,675 | 3,310 | 3,600 | 84,100 | 3,600 |
| 2022-03-15 | 3,000 | 3,265 | 2,965 | 3,240 | 32,400 | 3,240 |
| 2022-03-14 | 2,975 | 3,220 | 2,975 | 3,040 | 27,600 | 3,040 |
| 2022-03-11 | 2,981 | 3,065 | 2,880 | 3,045 | 30,600 | 3,045 |
| 2022-03-10 | 2,766 | 3,150 | 2,766 | 3,105 | 79,600 | 3,105 |
| 2022-03-09 | 2,657 | 2,751 | 2,581 | 2,648 | 15,700 | 2,648 |
| 2022-03-08 | 2,762 | 2,837 | 2,610 | 2,631 | 58,200 | 2,631 |
| 2022-03-07 | 2,930 | 2,964 | 2,800 | 2,812 | 23,900 | 2,812 |
| 2022-03-04 | 3,145 | 3,145 | 3,000 | 3,070 | 20,000 | 3,070 |
| 2022-03-03 | 3,225 | 3,240 | 3,060 | 3,160 | 31,200 | 3,160 |
| 2022-03-02 | 3,235 | 3,235 | 3,040 | 3,130 | 28,800 | 3,130 |
| 2022-03-01 | 3,065 | 3,210 | 3,040 | 3,170 | 43,400 | 3,170 |
| 2022-02-28 | 2,797 | 3,040 | 2,797 | 3,040 | 43,900 | 3,040 |
| 2022-02-25 | 2,585 | 2,850 | 2,524 | 2,781 | 67,000 | 2,781 |
| 2022-02-24 | 2,429 | 2,559 | 2,380 | 2,381 | 33,300 | 2,381 |
| 2022-02-22 | 2,561 | 2,583 | 2,424 | 2,440 | 26,300 | 2,440 |
| 2022-02-21 | 2,692 | 2,692 | 2,600 | 2,602 | 8,800 | 2,602 |
| 2022-02-18 | 2,725 | 2,766 | 2,650 | 2,710 | 11,200 | 2,710 |
| 2022-02-17 | 2,702 | 2,820 | 2,650 | 2,789 | 22,700 | 2,789 |
| 2022-02-16 | 2,550 | 2,731 | 2,550 | 2,702 | 33,400 | 2,702 |
| 2022-02-15 | 2,482 | 2,600 | 2,475 | 2,500 | 12,300 | 2,500 |
| 2022-02-14 | 2,511 | 2,571 | 2,471 | 2,471 | 26,800 | 2,471 |
| 2022-02-10 | 2,633 | 2,710 | 2,603 | 2,654 | 9,200 | 2,654 |
| 2022-02-09 | 2,600 | 2,663 | 2,551 | 2,640 | 8,900 | 2,640 |
| 2022-02-08 | 2,668 | 2,668 | 2,543 | 2,555 | 5,500 | 2,555 |
| 2022-02-07 | 2,755 | 2,755 | 2,606 | 2,618 | 9,500 | 2,618 |
| 2022-02-04 | 2,728 | 2,790 | 2,701 | 2,755 | 7,300 | 2,755 |
| 2022-02-03 | 2,829 | 2,829 | 2,720 | 2,763 | 13,800 | 2,763 |
| 2022-02-02 | 2,680 | 2,849 | 2,680 | 2,835 | 22,800 | 2,835 |
| 2022-02-01 | 2,601 | 2,810 | 2,601 | 2,661 | 29,600 | 2,661 |
| 2022-01-31 | 2,413 | 2,648 | 2,405 | 2,576 | 32,800 | 2,576 |
| 2022-01-28 | 2,471 | 2,491 | 2,350 | 2,411 | 25,500 | 2,411 |
| 2022-01-27 | 2,726 | 2,726 | 2,411 | 2,467 | 39,500 | 2,467 |
| 2022-01-26 | 2,668 | 2,716 | 2,617 | 2,691 | 10,300 | 2,691 |
| 2022-01-25 | 2,764 | 2,772 | 2,662 | 2,668 | 8,000 | 2,668 |
| 2022-01-24 | 2,755 | 2,819 | 2,697 | 2,802 | 6,100 | 2,802 |
| 2022-01-21 | 2,737 | 2,777 | 2,629 | 2,772 | 9,000 | 2,772 |
| 2022-01-20 | 2,602 | 2,770 | 2,602 | 2,763 | 24,500 | 2,763 |
| 2022-01-19 | 2,694 | 2,780 | 2,589 | 2,602 | 27,800 | 2,602 |
| 2022-01-18 | 2,680 | 2,786 | 2,670 | 2,729 | 14,900 | 2,729 |
| 2022-01-17 | 2,807 | 2,807 | 2,667 | 2,667 | 33,600 | 2,667 |
| 2022-01-14 | 2,976 | 2,976 | 2,800 | 2,855 | 23,900 | 2,855 |
| 2022-01-13 | 3,085 | 3,095 | 2,976 | 2,976 | 19,500 | 2,976 |
| 2022-01-12 | 3,060 | 3,125 | 3,050 | 3,095 | 8,000 | 3,095 |
| 2022-01-11 | 2,996 | 3,035 | 2,950 | 3,005 | 8,800 | 3,005 |
| 2022-01-07 | 3,050 | 3,050 | 2,850 | 2,996 | 25,000 | 2,996 |
| 2022-01-06 | 3,125 | 3,130 | 2,988 | 3,000 | 29,900 | 3,000 |
| 2022-01-05 | 3,375 | 3,400 | 3,140 | 3,175 | 19,000 | 3,175 |
| 2022-01-04 | 3,380 | 3,410 | 3,300 | 3,375 | 8,700 | 3,375 |
分割・併合履歴 ： なし
