7806 (株)MTG 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 | 1,350 | 1,392 | 1,350 | 1,383 | 75,600 | 1,383 |
| 2022-12-29 | 1,350 | 1,356 | 1,334 | 1,350 | 43,000 | 1,350 |
| 2022-12-28 | 1,351 | 1,363 | 1,346 | 1,350 | 43,000 | 1,350 |
| 2022-12-27 | 1,350 | 1,373 | 1,349 | 1,352 | 44,300 | 1,352 |
| 2022-12-26 | 1,335 | 1,357 | 1,335 | 1,347 | 50,400 | 1,347 |
| 2022-12-23 | 1,327 | 1,347 | 1,312 | 1,331 | 66,700 | 1,331 |
| 2022-12-22 | 1,322 | 1,340 | 1,314 | 1,327 | 29,200 | 1,327 |
| 2022-12-21 | 1,308 | 1,339 | 1,291 | 1,326 | 74,700 | 1,326 |
| 2022-12-20 | 1,310 | 1,332 | 1,284 | 1,300 | 114,900 | 1,300 |
| 2022-12-19 | 1,276 | 1,292 | 1,276 | 1,280 | 28,100 | 1,280 |
| 2022-12-16 | 1,310 | 1,310 | 1,276 | 1,278 | 28,700 | 1,278 |
| 2022-12-15 | 1,324 | 1,334 | 1,315 | 1,315 | 48,700 | 1,315 |
| 2022-12-14 | 1,314 | 1,328 | 1,306 | 1,315 | 60,900 | 1,315 |
| 2022-12-13 | 1,310 | 1,318 | 1,299 | 1,299 | 42,500 | 1,299 |
| 2022-12-12 | 1,293 | 1,314 | 1,293 | 1,300 | 47,400 | 1,300 |
| 2022-12-09 | 1,299 | 1,305 | 1,289 | 1,302 | 116,500 | 1,302 |
| 2022-12-08 | 1,221 | 1,296 | 1,221 | 1,286 | 243,500 | 1,286 |
| 2022-12-07 | 1,200 | 1,225 | 1,200 | 1,216 | 26,800 | 1,216 |
| 2022-12-06 | 1,205 | 1,222 | 1,202 | 1,211 | 36,500 | 1,211 |
| 2022-12-05 | 1,205 | 1,233 | 1,200 | 1,215 | 43,300 | 1,215 |
| 2022-12-02 | 1,215 | 1,223 | 1,200 | 1,210 | 32,100 | 1,210 |
| 2022-12-01 | 1,258 | 1,258 | 1,216 | 1,223 | 36,200 | 1,223 |
| 2022-11-30 | 1,218 | 1,249 | 1,195 | 1,249 | 81,500 | 1,249 |
| 2022-11-29 | 1,216 | 1,230 | 1,201 | 1,222 | 45,100 | 1,222 |
| 2022-11-28 | 1,215 | 1,222 | 1,201 | 1,201 | 27,000 | 1,201 |
| 2022-11-25 | 1,215 | 1,229 | 1,210 | 1,215 | 21,400 | 1,215 |
| 2022-11-24 | 1,215 | 1,219 | 1,198 | 1,215 | 40,500 | 1,215 |
| 2022-11-22 | 1,211 | 1,228 | 1,203 | 1,211 | 21,100 | 1,211 |
| 2022-11-21 | 1,240 | 1,240 | 1,211 | 1,211 | 27,800 | 1,211 |
| 2022-11-18 | 1,212 | 1,238 | 1,210 | 1,234 | 55,400 | 1,234 |
| 2022-11-17 | 1,205 | 1,219 | 1,204 | 1,213 | 40,200 | 1,213 |
| 2022-11-16 | 1,181 | 1,216 | 1,181 | 1,208 | 48,900 | 1,208 |
| 2022-11-15 | 1,158 | 1,210 | 1,157 | 1,191 | 54,500 | 1,191 |
| 2022-11-14 | 1,156 | 1,193 | 1,145 | 1,181 | 75,500 | 1,181 |
| 2022-11-11 | 1,080 | 1,169 | 1,080 | 1,159 | 215,400 | 1,159 |
| 2022-11-10 | 1,087 | 1,096 | 1,068 | 1,089 | 59,700 | 1,089 |
| 2022-11-09 | 1,100 | 1,106 | 1,088 | 1,088 | 21,600 | 1,088 |
| 2022-11-08 | 1,100 | 1,111 | 1,100 | 1,100 | 11,800 | 1,100 |
| 2022-11-07 | 1,095 | 1,112 | 1,077 | 1,099 | 56,300 | 1,099 |
| 2022-11-04 | 1,115 | 1,122 | 1,090 | 1,092 | 66,200 | 1,092 |
| 2022-11-02 | 1,114 | 1,138 | 1,110 | 1,128 | 44,500 | 1,128 |
| 2022-11-01 | 1,125 | 1,135 | 1,116 | 1,116 | 21,100 | 1,116 |
| 2022-10-31 | 1,134 | 1,135 | 1,116 | 1,127 | 26,900 | 1,127 |
| 2022-10-28 | 1,117 | 1,140 | 1,112 | 1,121 | 30,700 | 1,121 |
| 2022-10-27 | 1,136 | 1,136 | 1,119 | 1,127 | 18,000 | 1,127 |
| 2022-10-26 | 1,120 | 1,131 | 1,120 | 1,129 | 17,500 | 1,129 |
| 2022-10-25 | 1,132 | 1,133 | 1,117 | 1,117 | 31,500 | 1,117 |
| 2022-10-24 | 1,137 | 1,140 | 1,116 | 1,121 | 27,200 | 1,121 |
| 2022-10-21 | 1,171 | 1,171 | 1,135 | 1,136 | 33,900 | 1,136 |
| 2022-10-20 | 1,176 | 1,176 | 1,140 | 1,153 | 29,400 | 1,153 |
| 2022-10-19 | 1,138 | 1,155 | 1,132 | 1,155 | 23,400 | 1,155 |
| 2022-10-18 | 1,142 | 1,148 | 1,130 | 1,144 | 15,200 | 1,144 |
| 2022-10-17 | 1,121 | 1,133 | 1,120 | 1,128 | 17,400 | 1,128 |
| 2022-10-14 | 1,122 | 1,143 | 1,122 | 1,142 | 33,000 | 1,142 |
| 2022-10-13 | 1,128 | 1,128 | 1,116 | 1,118 | 27,200 | 1,118 |
| 2022-10-12 | 1,122 | 1,134 | 1,112 | 1,124 | 35,300 | 1,124 |
| 2022-10-11 | 1,155 | 1,155 | 1,122 | 1,122 | 55,800 | 1,122 |
| 2022-10-07 | 1,150 | 1,162 | 1,147 | 1,156 | 31,900 | 1,156 |
| 2022-10-06 | 1,173 | 1,174 | 1,158 | 1,170 | 36,800 | 1,170 |
| 2022-10-05 | 1,161 | 1,184 | 1,130 | 1,173 | 110,600 | 1,173 |
| 2022-10-04 | 1,171 | 1,197 | 1,160 | 1,161 | 55,700 | 1,161 |
| 2022-10-03 | 1,198 | 1,198 | 1,162 | 1,168 | 56,700 | 1,168 |
| 2022-09-30 | 1,190 | 1,223 | 1,165 | 1,223 | 75,800 | 1,223 |
| 2022-09-29 | 1,202 | 1,223 | 1,191 | 1,194 | 133,100 | 1,194 |
| 2022-09-28 | 1,314 | 1,315 | 1,300 | 1,300 | 81,200 | 1,300 |
| 2022-09-27 | 1,309 | 1,316 | 1,300 | 1,311 | 40,300 | 1,311 |
| 2022-09-26 | 1,304 | 1,311 | 1,299 | 1,301 | 58,400 | 1,301 |
| 2022-09-22 | 1,305 | 1,315 | 1,300 | 1,307 | 43,900 | 1,307 |
| 2022-09-21 | 1,320 | 1,321 | 1,308 | 1,308 | 29,400 | 1,308 |
| 2022-09-20 | 1,340 | 1,340 | 1,315 | 1,316 | 27,000 | 1,316 |
| 2022-09-16 | 1,340 | 1,340 | 1,308 | 1,317 | 51,700 | 1,317 |
| 2022-09-15 | 1,325 | 1,341 | 1,320 | 1,340 | 31,300 | 1,340 |
| 2022-09-14 | 1,308 | 1,333 | 1,297 | 1,321 | 57,200 | 1,321 |
| 2022-09-13 | 1,325 | 1,339 | 1,310 | 1,325 | 41,500 | 1,325 |
| 2022-09-12 | 1,349 | 1,353 | 1,330 | 1,330 | 21,800 | 1,330 |
| 2022-09-09 | 1,346 | 1,346 | 1,315 | 1,323 | 39,200 | 1,323 |
| 2022-09-08 | 1,326 | 1,326 | 1,306 | 1,308 | 17,600 | 1,308 |
| 2022-09-07 | 1,351 | 1,359 | 1,302 | 1,306 | 55,400 | 1,306 |
| 2022-09-06 | 1,338 | 1,400 | 1,332 | 1,351 | 89,200 | 1,351 |
| 2022-09-05 | 1,318 | 1,340 | 1,316 | 1,334 | 13,600 | 1,334 |
| 2022-09-02 | 1,340 | 1,340 | 1,313 | 1,318 | 33,200 | 1,318 |
| 2022-09-01 | 1,335 | 1,349 | 1,330 | 1,333 | 23,600 | 1,333 |
| 2022-08-31 | 1,322 | 1,349 | 1,315 | 1,342 | 24,200 | 1,342 |
| 2022-08-30 | 1,363 | 1,363 | 1,323 | 1,326 | 47,400 | 1,326 |
| 2022-08-29 | 1,318 | 1,337 | 1,301 | 1,328 | 43,100 | 1,328 |
| 2022-08-26 | 1,360 | 1,360 | 1,335 | 1,341 | 33,600 | 1,341 |
| 2022-08-25 | 1,378 | 1,385 | 1,354 | 1,360 | 42,800 | 1,360 |
| 2022-08-24 | 1,360 | 1,380 | 1,290 | 1,370 | 112,200 | 1,370 |
| 2022-08-23 | 1,284 | 1,365 | 1,284 | 1,365 | 154,400 | 1,365 |
| 2022-08-22 | 1,260 | 1,318 | 1,260 | 1,291 | 103,500 | 1,291 |
| 2022-08-19 | 1,258 | 1,264 | 1,246 | 1,256 | 32,700 | 1,256 |
| 2022-08-18 | 1,239 | 1,247 | 1,230 | 1,245 | 27,800 | 1,245 |
| 2022-08-17 | 1,238 | 1,259 | 1,231 | 1,249 | 53,100 | 1,249 |
| 2022-08-16 | 1,250 | 1,272 | 1,234 | 1,238 | 68,700 | 1,238 |
| 2022-08-15 | 1,199 | 1,240 | 1,198 | 1,234 | 136,300 | 1,234 |
| 2022-08-12 | 1,157 | 1,202 | 1,157 | 1,195 | 184,000 | 1,195 |
| 2022-08-10 | 1,150 | 1,175 | 1,125 | 1,142 | 576,700 | 1,142 |
| 2022-08-09 | 1,299 | 1,342 | 1,292 | 1,333 | 97,000 | 1,333 |
| 2022-08-08 | 1,314 | 1,314 | 1,281 | 1,308 | 120,600 | 1,308 |
| 2022-08-05 | 1,324 | 1,331 | 1,318 | 1,320 | 45,600 | 1,320 |
| 2022-08-04 | 1,317 | 1,332 | 1,304 | 1,324 | 43,000 | 1,324 |
| 2022-08-03 | 1,321 | 1,329 | 1,305 | 1,324 | 59,100 | 1,324 |
| 2022-08-02 | 1,323 | 1,348 | 1,300 | 1,328 | 72,700 | 1,328 |
| 2022-08-01 | 1,314 | 1,336 | 1,312 | 1,328 | 32,000 | 1,328 |
| 2022-07-29 | 1,339 | 1,345 | 1,308 | 1,312 | 80,500 | 1,312 |
| 2022-07-28 | 1,307 | 1,321 | 1,303 | 1,310 | 36,400 | 1,310 |
| 2022-07-27 | 1,279 | 1,306 | 1,279 | 1,291 | 49,500 | 1,291 |
| 2022-07-26 | 1,302 | 1,305 | 1,291 | 1,293 | 25,100 | 1,293 |
| 2022-07-25 | 1,316 | 1,320 | 1,303 | 1,312 | 36,500 | 1,312 |
| 2022-07-22 | 1,321 | 1,336 | 1,310 | 1,317 | 60,200 | 1,317 |
| 2022-07-21 | 1,298 | 1,344 | 1,289 | 1,321 | 104,200 | 1,321 |
| 2022-07-20 | 1,295 | 1,305 | 1,279 | 1,284 | 97,200 | 1,284 |
| 2022-07-19 | 1,265 | 1,279 | 1,259 | 1,275 | 61,400 | 1,275 |
| 2022-07-15 | 1,250 | 1,265 | 1,248 | 1,252 | 54,900 | 1,252 |
| 2022-07-14 | 1,246 | 1,254 | 1,232 | 1,243 | 45,900 | 1,243 |
| 2022-07-13 | 1,243 | 1,251 | 1,226 | 1,228 | 64,300 | 1,228 |
| 2022-07-12 | 1,240 | 1,249 | 1,221 | 1,230 | 58,200 | 1,230 |
| 2022-07-11 | 1,241 | 1,259 | 1,240 | 1,249 | 72,400 | 1,249 |
| 2022-07-08 | 1,227 | 1,250 | 1,217 | 1,228 | 109,300 | 1,228 |
| 2022-07-07 | 1,215 | 1,232 | 1,204 | 1,218 | 34,900 | 1,218 |
| 2022-07-06 | 1,201 | 1,232 | 1,200 | 1,203 | 61,300 | 1,203 |
| 2022-07-05 | 1,190 | 1,208 | 1,190 | 1,208 | 33,500 | 1,208 |
| 2022-07-04 | 1,207 | 1,225 | 1,190 | 1,191 | 50,700 | 1,191 |
| 2022-07-01 | 1,228 | 1,233 | 1,195 | 1,200 | 43,900 | 1,200 |
| 2022-06-30 | 1,209 | 1,232 | 1,206 | 1,210 | 46,900 | 1,210 |
| 2022-06-29 | 1,185 | 1,207 | 1,176 | 1,203 | 40,100 | 1,203 |
| 2022-06-28 | 1,179 | 1,209 | 1,162 | 1,188 | 76,700 | 1,188 |
| 2022-06-27 | 1,160 | 1,187 | 1,160 | 1,179 | 72,300 | 1,179 |
| 2022-06-24 | 1,128 | 1,179 | 1,128 | 1,171 | 104,100 | 1,171 |
| 2022-06-23 | 1,125 | 1,145 | 1,120 | 1,127 | 60,800 | 1,127 |
| 2022-06-22 | 1,145 | 1,154 | 1,122 | 1,124 | 79,100 | 1,124 |
| 2022-06-21 | 1,143 | 1,148 | 1,118 | 1,135 | 73,300 | 1,135 |
| 2022-06-20 | 1,173 | 1,173 | 1,101 | 1,114 | 126,600 | 1,114 |
| 2022-06-17 | 1,144 | 1,145 | 1,119 | 1,137 | 104,500 | 1,137 |
| 2022-06-16 | 1,219 | 1,219 | 1,170 | 1,174 | 95,400 | 1,174 |
| 2022-06-15 | 1,220 | 1,220 | 1,193 | 1,207 | 34,800 | 1,207 |
| 2022-06-14 | 1,193 | 1,215 | 1,187 | 1,212 | 58,000 | 1,212 |
| 2022-06-13 | 1,208 | 1,208 | 1,193 | 1,193 | 64,400 | 1,193 |
| 2022-06-10 | 1,233 | 1,233 | 1,215 | 1,223 | 67,000 | 1,223 |
| 2022-06-09 | 1,240 | 1,260 | 1,230 | 1,252 | 64,000 | 1,252 |
| 2022-06-08 | 1,228 | 1,239 | 1,214 | 1,239 | 91,700 | 1,239 |
| 2022-06-07 | 1,239 | 1,250 | 1,211 | 1,211 | 112,500 | 1,211 |
| 2022-06-06 | 1,258 | 1,266 | 1,224 | 1,265 | 67,300 | 1,265 |
| 2022-06-03 | 1,280 | 1,289 | 1,260 | 1,282 | 50,800 | 1,282 |
| 2022-06-02 | 1,274 | 1,297 | 1,250 | 1,253 | 68,500 | 1,253 |
| 2022-06-01 | 1,293 | 1,303 | 1,265 | 1,297 | 117,500 | 1,297 |
| 2022-05-31 | 1,300 | 1,347 | 1,236 | 1,286 | 320,300 | 1,286 |
| 2022-05-30 | 1,220 | 1,238 | 1,208 | 1,234 | 79,500 | 1,234 |
| 2022-05-27 | 1,224 | 1,224 | 1,184 | 1,194 | 52,700 | 1,194 |
| 2022-05-26 | 1,190 | 1,216 | 1,190 | 1,203 | 40,600 | 1,203 |
| 2022-05-25 | 1,208 | 1,208 | 1,168 | 1,190 | 104,100 | 1,190 |
| 2022-05-24 | 1,243 | 1,243 | 1,206 | 1,227 | 57,600 | 1,227 |
| 2022-05-23 | 1,219 | 1,277 | 1,219 | 1,256 | 143,600 | 1,256 |
| 2022-05-20 | 1,194 | 1,218 | 1,180 | 1,205 | 105,100 | 1,205 |
| 2022-05-19 | 1,150 | 1,178 | 1,140 | 1,178 | 99,600 | 1,178 |
| 2022-05-18 | 1,178 | 1,198 | 1,161 | 1,189 | 89,800 | 1,189 |
| 2022-05-17 | 1,198 | 1,208 | 1,165 | 1,178 | 121,900 | 1,178 |
| 2022-05-16 | 1,143 | 1,186 | 1,133 | 1,178 | 195,300 | 1,178 |
| 2022-05-13 | 1,100 | 1,138 | 1,100 | 1,129 | 234,700 | 1,129 |
| 2022-05-12 | 1,162 | 1,165 | 1,108 | 1,108 | 688,800 | 1,108 |
| 2022-05-11 | 1,414 | 1,426 | 1,385 | 1,408 | 163,600 | 1,408 |
| 2022-05-10 | 1,405 | 1,413 | 1,365 | 1,409 | 70,500 | 1,409 |
| 2022-05-09 | 1,431 | 1,451 | 1,408 | 1,419 | 80,900 | 1,419 |
| 2022-05-06 | 1,476 | 1,476 | 1,428 | 1,439 | 94,500 | 1,439 |
| 2022-05-02 | 1,444 | 1,449 | 1,414 | 1,446 | 51,200 | 1,446 |
| 2022-04-28 | 1,399 | 1,457 | 1,399 | 1,452 | 73,400 | 1,452 |
| 2022-04-27 | 1,398 | 1,398 | 1,363 | 1,386 | 70,500 | 1,386 |
| 2022-04-26 | 1,427 | 1,439 | 1,413 | 1,416 | 41,100 | 1,416 |
| 2022-04-25 | 1,390 | 1,436 | 1,390 | 1,433 | 84,700 | 1,433 |
| 2022-04-22 | 1,426 | 1,427 | 1,390 | 1,417 | 74,000 | 1,417 |
| 2022-04-21 | 1,450 | 1,468 | 1,440 | 1,442 | 26,500 | 1,442 |
| 2022-04-20 | 1,480 | 1,480 | 1,446 | 1,461 | 52,900 | 1,461 |
| 2022-04-19 | 1,491 | 1,496 | 1,450 | 1,458 | 26,600 | 1,458 |
| 2022-04-18 | 1,463 | 1,487 | 1,447 | 1,470 | 51,700 | 1,470 |
| 2022-04-15 | 1,480 | 1,494 | 1,452 | 1,488 | 36,100 | 1,488 |
| 2022-04-14 | 1,503 | 1,517 | 1,479 | 1,497 | 50,200 | 1,497 |
| 2022-04-13 | 1,499 | 1,519 | 1,486 | 1,519 | 33,800 | 1,519 |
| 2022-04-12 | 1,485 | 1,517 | 1,485 | 1,485 | 45,800 | 1,485 |
| 2022-04-11 | 1,520 | 1,526 | 1,481 | 1,493 | 62,800 | 1,493 |
| 2022-04-08 | 1,556 | 1,556 | 1,512 | 1,529 | 21,500 | 1,529 |
| 2022-04-07 | 1,563 | 1,572 | 1,527 | 1,527 | 59,200 | 1,527 |
| 2022-04-06 | 1,588 | 1,645 | 1,566 | 1,593 | 95,400 | 1,593 |
| 2022-04-05 | 1,596 | 1,635 | 1,570 | 1,613 | 163,400 | 1,613 |
| 2022-04-04 | 1,534 | 1,585 | 1,525 | 1,585 | 102,000 | 1,585 |
| 2022-04-01 | 1,506 | 1,520 | 1,480 | 1,515 | 58,000 | 1,515 |
| 2022-03-31 | 1,500 | 1,543 | 1,498 | 1,532 | 108,300 | 1,532 |
| 2022-03-30 | 1,455 | 1,522 | 1,432 | 1,516 | 179,200 | 1,516 |
| 2022-03-29 | 1,407 | 1,448 | 1,399 | 1,448 | 80,700 | 1,448 |
| 2022-03-28 | 1,399 | 1,413 | 1,386 | 1,399 | 49,300 | 1,399 |
| 2022-03-25 | 1,440 | 1,448 | 1,365 | 1,408 | 62,000 | 1,408 |
| 2022-03-24 | 1,415 | 1,450 | 1,396 | 1,440 | 51,800 | 1,440 |
| 2022-03-23 | 1,409 | 1,446 | 1,406 | 1,444 | 49,700 | 1,444 |
| 2022-03-22 | 1,468 | 1,468 | 1,398 | 1,400 | 51,100 | 1,400 |
| 2022-03-18 | 1,450 | 1,452 | 1,416 | 1,430 | 72,400 | 1,430 |
| 2022-03-17 | 1,453 | 1,466 | 1,431 | 1,457 | 85,200 | 1,457 |
| 2022-03-16 | 1,418 | 1,442 | 1,410 | 1,428 | 56,700 | 1,428 |
| 2022-03-15 | 1,382 | 1,405 | 1,364 | 1,402 | 53,100 | 1,402 |
| 2022-03-14 | 1,373 | 1,379 | 1,333 | 1,348 | 36,000 | 1,348 |
| 2022-03-11 | 1,380 | 1,380 | 1,341 | 1,365 | 39,500 | 1,365 |
| 2022-03-10 | 1,370 | 1,412 | 1,347 | 1,395 | 79,800 | 1,395 |
| 2022-03-09 | 1,312 | 1,344 | 1,299 | 1,300 | 66,500 | 1,300 |
| 2022-03-08 | 1,310 | 1,363 | 1,308 | 1,318 | 57,500 | 1,318 |
| 2022-03-07 | 1,324 | 1,362 | 1,315 | 1,349 | 80,000 | 1,349 |
| 2022-03-04 | 1,449 | 1,449 | 1,340 | 1,381 | 129,700 | 1,381 |
| 2022-03-03 | 1,465 | 1,488 | 1,445 | 1,455 | 58,200 | 1,455 |
| 2022-03-02 | 1,438 | 1,454 | 1,421 | 1,451 | 114,300 | 1,451 |
| 2022-03-01 | 1,422 | 1,497 | 1,422 | 1,481 | 165,400 | 1,481 |
| 2022-02-28 | 1,337 | 1,422 | 1,321 | 1,415 | 115,400 | 1,415 |
| 2022-02-25 | 1,339 | 1,369 | 1,312 | 1,343 | 187,900 | 1,343 |
| 2022-02-24 | 1,401 | 1,404 | 1,307 | 1,323 | 199,800 | 1,323 |
| 2022-02-22 | 1,427 | 1,470 | 1,399 | 1,421 | 121,700 | 1,421 |
| 2022-02-21 | 1,428 | 1,431 | 1,387 | 1,414 | 90,200 | 1,414 |
| 2022-02-18 | 1,430 | 1,439 | 1,393 | 1,436 | 108,400 | 1,436 |
| 2022-02-17 | 1,430 | 1,481 | 1,430 | 1,459 | 142,800 | 1,459 |
| 2022-02-16 | 1,405 | 1,452 | 1,400 | 1,445 | 234,500 | 1,445 |
| 2022-02-15 | 1,373 | 1,415 | 1,350 | 1,360 | 237,800 | 1,360 |
| 2022-02-14 | 1,322 | 1,425 | 1,314 | 1,343 | 409,000 | 1,343 |
| 2022-02-10 | 1,230 | 1,245 | 1,214 | 1,245 | 99,000 | 1,245 |
| 2022-02-09 | 1,175 | 1,228 | 1,175 | 1,221 | 93,500 | 1,221 |
| 2022-02-08 | 1,172 | 1,182 | 1,163 | 1,168 | 42,000 | 1,168 |
| 2022-02-07 | 1,192 | 1,203 | 1,170 | 1,171 | 44,700 | 1,171 |
| 2022-02-04 | 1,160 | 1,196 | 1,146 | 1,192 | 81,500 | 1,192 |
| 2022-02-03 | 1,189 | 1,199 | 1,176 | 1,178 | 72,100 | 1,178 |
| 2022-02-02 | 1,188 | 1,219 | 1,184 | 1,217 | 38,300 | 1,217 |
| 2022-02-01 | 1,184 | 1,219 | 1,163 | 1,180 | 59,500 | 1,180 |
| 2022-01-31 | 1,130 | 1,178 | 1,130 | 1,167 | 70,900 | 1,167 |
| 2022-01-28 | 1,156 | 1,160 | 1,120 | 1,130 | 163,700 | 1,130 |
| 2022-01-27 | 1,231 | 1,231 | 1,142 | 1,155 | 162,300 | 1,155 |
| 2022-01-26 | 1,201 | 1,252 | 1,201 | 1,233 | 56,300 | 1,233 |
| 2022-01-25 | 1,239 | 1,269 | 1,195 | 1,200 | 78,400 | 1,200 |
| 2022-01-24 | 1,206 | 1,244 | 1,200 | 1,238 | 57,600 | 1,238 |
| 2022-01-21 | 1,181 | 1,216 | 1,174 | 1,216 | 111,700 | 1,216 |
| 2022-01-20 | 1,202 | 1,218 | 1,178 | 1,209 | 103,000 | 1,209 |
| 2022-01-19 | 1,222 | 1,222 | 1,173 | 1,185 | 145,200 | 1,185 |
| 2022-01-18 | 1,259 | 1,269 | 1,236 | 1,246 | 63,700 | 1,246 |
| 2022-01-17 | 1,268 | 1,280 | 1,246 | 1,254 | 60,700 | 1,254 |
| 2022-01-14 | 1,265 | 1,271 | 1,241 | 1,269 | 99,700 | 1,269 |
| 2022-01-13 | 1,327 | 1,327 | 1,283 | 1,289 | 90,400 | 1,289 |
| 2022-01-12 | 1,310 | 1,332 | 1,309 | 1,332 | 53,500 | 1,332 |
| 2022-01-11 | 1,299 | 1,299 | 1,266 | 1,291 | 68,500 | 1,291 |
| 2022-01-07 | 1,320 | 1,355 | 1,276 | 1,304 | 142,400 | 1,304 |
| 2022-01-06 | 1,350 | 1,350 | 1,305 | 1,315 | 177,700 | 1,315 |
| 2022-01-05 | 1,410 | 1,413 | 1,375 | 1,375 | 113,200 | 1,375 |
| 2022-01-04 | 1,465 | 1,465 | 1,411 | 1,419 | 70,100 | 1,419 |
分割・併合履歴 ： なし
