7827 (株)オービス 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 | 1,055 | 1,077 | 1,055 | 1,065 | 6,400 | 1,065 |
| 2022-12-29 | 1,042 | 1,067 | 1,042 | 1,057 | 10,400 | 1,057 |
| 2022-12-28 | 1,041 | 1,052 | 1,033 | 1,042 | 8,300 | 1,042 |
| 2022-12-27 | 1,036 | 1,050 | 1,030 | 1,041 | 9,600 | 1,041 |
| 2022-12-26 | 1,026 | 1,050 | 1,026 | 1,036 | 15,200 | 1,036 |
| 2022-12-23 | 1,023 | 1,046 | 1,023 | 1,040 | 5,700 | 1,040 |
| 2022-12-22 | 1,033 | 1,040 | 1,027 | 1,033 | 3,700 | 1,033 |
| 2022-12-21 | 1,026 | 1,036 | 1,019 | 1,036 | 6,500 | 1,036 |
| 2022-12-20 | 1,059 | 1,061 | 1,026 | 1,026 | 29,900 | 1,026 |
| 2022-12-19 | 1,084 | 1,084 | 1,058 | 1,058 | 16,900 | 1,058 |
| 2022-12-16 | 1,079 | 1,097 | 1,075 | 1,084 | 18,500 | 1,084 |
| 2022-12-15 | 1,100 | 1,100 | 1,078 | 1,098 | 29,500 | 1,098 |
| 2022-12-14 | 1,068 | 1,099 | 1,062 | 1,092 | 137,500 | 1,092 |
| 2022-12-13 | 1,149 | 1,188 | 1,149 | 1,188 | 85,700 | 1,188 |
| 2022-12-12 | 1,136 | 1,140 | 1,120 | 1,139 | 12,800 | 1,139 |
| 2022-12-09 | 1,136 | 1,136 | 1,118 | 1,136 | 9,100 | 1,136 |
| 2022-12-08 | 1,131 | 1,137 | 1,118 | 1,136 | 11,000 | 1,136 |
| 2022-12-07 | 1,122 | 1,139 | 1,122 | 1,139 | 400 | 1,139 |
| 2022-12-06 | 1,130 | 1,133 | 1,122 | 1,133 | 3,100 | 1,133 |
| 2022-12-05 | 1,128 | 1,138 | 1,125 | 1,138 | 2,400 | 1,138 |
| 2022-12-02 | 1,136 | 1,159 | 1,129 | 1,132 | 3,300 | 1,132 |
| 2022-12-01 | 1,154 | 1,160 | 1,139 | 1,140 | 7,700 | 1,140 |
| 2022-11-30 | 1,168 | 1,168 | 1,136 | 1,147 | 7,000 | 1,147 |
| 2022-11-29 | 1,125 | 1,150 | 1,120 | 1,150 | 8,900 | 1,150 |
| 2022-11-28 | 1,142 | 1,147 | 1,124 | 1,125 | 11,800 | 1,125 |
| 2022-11-25 | 1,150 | 1,150 | 1,139 | 1,148 | 7,300 | 1,148 |
| 2022-11-24 | 1,150 | 1,170 | 1,104 | 1,150 | 30,600 | 1,150 |
| 2022-11-22 | 1,157 | 1,166 | 1,148 | 1,148 | 11,100 | 1,148 |
| 2022-11-21 | 1,170 | 1,175 | 1,151 | 1,166 | 12,700 | 1,166 |
| 2022-11-18 | 1,159 | 1,170 | 1,130 | 1,170 | 21,100 | 1,170 |
| 2022-11-17 | 1,120 | 1,160 | 1,114 | 1,160 | 15,100 | 1,160 |
| 2022-11-16 | 1,106 | 1,142 | 1,099 | 1,115 | 29,000 | 1,115 |
| 2022-11-15 | 1,112 | 1,112 | 1,086 | 1,107 | 10,100 | 1,107 |
| 2022-11-14 | 1,085 | 1,118 | 1,078 | 1,118 | 23,500 | 1,118 |
| 2022-11-11 | 1,091 | 1,095 | 1,076 | 1,088 | 13,500 | 1,088 |
| 2022-11-10 | 1,065 | 1,093 | 1,063 | 1,077 | 11,500 | 1,077 |
| 2022-11-09 | 1,080 | 1,082 | 1,066 | 1,068 | 7,400 | 1,068 |
| 2022-11-08 | 1,081 | 1,082 | 1,071 | 1,073 | 10,900 | 1,073 |
| 2022-11-07 | 1,068 | 1,091 | 1,064 | 1,081 | 24,100 | 1,081 |
| 2022-11-04 | 1,094 | 1,100 | 1,064 | 1,065 | 17,000 | 1,065 |
| 2022-11-02 | 1,086 | 1,117 | 1,060 | 1,112 | 34,200 | 1,112 |
| 2022-11-01 | 1,126 | 1,126 | 1,077 | 1,089 | 17,400 | 1,089 |
| 2022-10-31 | 1,154 | 1,154 | 1,101 | 1,110 | 21,900 | 1,110 |
| 2022-10-28 | 1,186 | 1,186 | 1,131 | 1,134 | 55,100 | 1,134 |
| 2022-10-27 | 1,229 | 1,235 | 1,221 | 1,231 | 49,900 | 1,231 |
| 2022-10-26 | 1,215 | 1,226 | 1,215 | 1,220 | 19,200 | 1,220 |
| 2022-10-25 | 1,215 | 1,227 | 1,214 | 1,221 | 17,400 | 1,221 |
| 2022-10-24 | 1,206 | 1,217 | 1,206 | 1,217 | 12,800 | 1,217 |
| 2022-10-21 | 1,200 | 1,214 | 1,200 | 1,202 | 21,100 | 1,202 |
| 2022-10-20 | 1,206 | 1,211 | 1,201 | 1,205 | 8,000 | 1,205 |
| 2022-10-19 | 1,200 | 1,219 | 1,200 | 1,214 | 20,400 | 1,214 |
| 2022-10-18 | 1,200 | 1,209 | 1,195 | 1,199 | 14,400 | 1,199 |
| 2022-10-17 | 1,175 | 1,210 | 1,168 | 1,197 | 14,000 | 1,197 |
| 2022-10-14 | 1,173 | 1,181 | 1,154 | 1,181 | 14,800 | 1,181 |
| 2022-10-13 | 1,176 | 1,178 | 1,161 | 1,165 | 10,900 | 1,165 |
| 2022-10-12 | 1,181 | 1,188 | 1,172 | 1,176 | 9,900 | 1,176 |
| 2022-10-11 | 1,164 | 1,183 | 1,161 | 1,181 | 7,900 | 1,181 |
| 2022-10-07 | 1,169 | 1,181 | 1,162 | 1,178 | 11,200 | 1,178 |
| 2022-10-06 | 1,184 | 1,184 | 1,156 | 1,174 | 37,000 | 1,174 |
| 2022-10-05 | 1,171 | 1,183 | 1,157 | 1,178 | 15,600 | 1,178 |
| 2022-10-04 | 1,160 | 1,168 | 1,154 | 1,155 | 7,700 | 1,155 |
| 2022-10-03 | 1,166 | 1,172 | 1,139 | 1,149 | 39,900 | 1,149 |
| 2022-09-30 | 1,118 | 1,164 | 1,099 | 1,148 | 44,000 | 1,148 |
| 2022-09-29 | 1,109 | 1,128 | 1,100 | 1,122 | 8,500 | 1,122 |
| 2022-09-28 | 1,124 | 1,130 | 1,073 | 1,107 | 14,900 | 1,107 |
| 2022-09-27 | 1,138 | 1,150 | 1,123 | 1,127 | 8,200 | 1,127 |
| 2022-09-26 | 1,149 | 1,174 | 1,132 | 1,135 | 31,500 | 1,135 |
| 2022-09-22 | 1,151 | 1,162 | 1,150 | 1,155 | 10,600 | 1,155 |
| 2022-09-21 | 1,167 | 1,175 | 1,153 | 1,160 | 14,400 | 1,160 |
| 2022-09-20 | 1,144 | 1,173 | 1,144 | 1,161 | 13,900 | 1,161 |
| 2022-09-16 | 1,157 | 1,158 | 1,141 | 1,141 | 15,300 | 1,141 |
| 2022-09-15 | 1,207 | 1,207 | 1,156 | 1,159 | 31,900 | 1,159 |
| 2022-09-14 | 1,174 | 1,231 | 1,170 | 1,177 | 109,300 | 1,177 |
| 2022-09-13 | 1,218 | 1,246 | 1,196 | 1,225 | 115,400 | 1,225 |
| 2022-09-12 | 1,189 | 1,203 | 1,171 | 1,199 | 31,100 | 1,199 |
| 2022-09-09 | 1,170 | 1,187 | 1,170 | 1,182 | 12,700 | 1,182 |
| 2022-09-08 | 1,168 | 1,183 | 1,160 | 1,170 | 12,700 | 1,170 |
| 2022-09-07 | 1,185 | 1,185 | 1,157 | 1,168 | 5,600 | 1,168 |
| 2022-09-06 | 1,189 | 1,199 | 1,156 | 1,185 | 17,700 | 1,185 |
| 2022-09-05 | 1,216 | 1,216 | 1,189 | 1,189 | 10,300 | 1,189 |
| 2022-09-02 | 1,185 | 1,235 | 1,180 | 1,216 | 26,300 | 1,216 |
| 2022-09-01 | 1,171 | 1,196 | 1,170 | 1,182 | 14,000 | 1,182 |
| 2022-08-31 | 1,147 | 1,170 | 1,146 | 1,170 | 6,700 | 1,170 |
| 2022-08-30 | 1,149 | 1,158 | 1,144 | 1,147 | 3,800 | 1,147 |
| 2022-08-29 | 1,164 | 1,164 | 1,141 | 1,150 | 5,600 | 1,150 |
| 2022-08-26 | 1,165 | 1,190 | 1,156 | 1,176 | 10,200 | 1,176 |
| 2022-08-25 | 1,170 | 1,172 | 1,156 | 1,156 | 3,700 | 1,156 |
| 2022-08-24 | 1,154 | 1,173 | 1,136 | 1,168 | 8,400 | 1,168 |
| 2022-08-23 | 1,148 | 1,154 | 1,134 | 1,154 | 2,200 | 1,154 |
| 2022-08-22 | 1,141 | 1,150 | 1,135 | 1,135 | 2,400 | 1,135 |
| 2022-08-19 | 1,141 | 1,150 | 1,131 | 1,140 | 3,500 | 1,140 |
| 2022-08-18 | 1,118 | 1,144 | 1,118 | 1,141 | 3,200 | 1,141 |
| 2022-08-17 | 1,113 | 1,133 | 1,113 | 1,133 | 2,000 | 1,133 |
| 2022-08-16 | 1,121 | 1,150 | 1,095 | 1,107 | 6,700 | 1,107 |
| 2022-08-15 | 1,160 | 1,160 | 1,080 | 1,124 | 7,600 | 1,124 |
| 2022-08-12 | 1,179 | 1,179 | 1,148 | 1,148 | 5,600 | 1,148 |
| 2022-08-10 | 1,123 | 1,180 | 1,123 | 1,179 | 8,900 | 1,179 |
| 2022-08-09 | 1,153 | 1,155 | 1,090 | 1,120 | 12,800 | 1,120 |
| 2022-08-08 | 1,150 | 1,155 | 1,144 | 1,150 | 2,000 | 1,150 |
| 2022-08-05 | 1,101 | 1,122 | 1,083 | 1,122 | 7,200 | 1,122 |
| 2022-08-04 | 1,106 | 1,111 | 1,105 | 1,108 | 2,300 | 1,108 |
| 2022-08-03 | 1,132 | 1,132 | 1,106 | 1,111 | 2,300 | 1,111 |
| 2022-08-02 | 1,154 | 1,160 | 1,093 | 1,125 | 6,900 | 1,125 |
| 2022-08-01 | 1,185 | 1,185 | 1,153 | 1,153 | 2,100 | 1,153 |
| 2022-07-29 | 1,141 | 1,161 | 1,140 | 1,158 | 1,700 | 1,158 |
| 2022-07-28 | 1,165 | 1,165 | 1,146 | 1,146 | 2,800 | 1,146 |
| 2022-07-27 | 1,145 | 1,164 | 1,145 | 1,159 | 1,800 | 1,159 |
| 2022-07-26 | 1,174 | 1,174 | 1,150 | 1,158 | 5,600 | 1,158 |
| 2022-07-25 | 1,164 | 1,170 | 1,164 | 1,164 | 3,000 | 1,164 |
| 2022-07-22 | 1,160 | 1,174 | 1,155 | 1,174 | 5,700 | 1,174 |
| 2022-07-21 | 1,164 | 1,164 | 1,136 | 1,161 | 2,200 | 1,161 |
| 2022-07-20 | 1,155 | 1,165 | 1,150 | 1,165 | 3,400 | 1,165 |
| 2022-07-19 | 1,170 | 1,170 | 1,145 | 1,155 | 6,300 | 1,155 |
| 2022-07-15 | 1,160 | 1,190 | 1,121 | 1,170 | 9,700 | 1,170 |
| 2022-07-14 | 1,144 | 1,161 | 1,143 | 1,160 | 3,300 | 1,160 |
| 2022-07-13 | 1,150 | 1,156 | 1,131 | 1,131 | 1,400 | 1,131 |
| 2022-07-12 | 1,129 | 1,153 | 1,129 | 1,149 | 3,600 | 1,149 |
| 2022-07-11 | 1,118 | 1,148 | 1,088 | 1,140 | 4,400 | 1,140 |
| 2022-07-08 | 1,114 | 1,130 | 1,086 | 1,109 | 9,300 | 1,109 |
| 2022-07-07 | 1,116 | 1,144 | 1,100 | 1,114 | 6,900 | 1,114 |
| 2022-07-06 | 1,127 | 1,149 | 1,113 | 1,122 | 8,200 | 1,122 |
| 2022-07-05 | 1,186 | 1,186 | 1,112 | 1,112 | 5,500 | 1,112 |
| 2022-07-04 | 1,172 | 1,203 | 1,143 | 1,156 | 24,100 | 1,156 |
| 2022-07-01 | 1,129 | 1,185 | 1,114 | 1,172 | 26,900 | 1,172 |
| 2022-06-30 | 1,135 | 1,150 | 1,058 | 1,149 | 14,300 | 1,149 |
| 2022-06-29 | 1,107 | 1,140 | 1,107 | 1,140 | 3,000 | 1,140 |
| 2022-06-28 | 1,099 | 1,116 | 1,099 | 1,101 | 1,100 | 1,101 |
| 2022-06-27 | 1,099 | 1,127 | 1,084 | 1,099 | 6,200 | 1,099 |
| 2022-06-24 | 1,078 | 1,109 | 1,068 | 1,099 | 6,900 | 1,099 |
| 2022-06-23 | 1,074 | 1,083 | 1,060 | 1,078 | 3,800 | 1,078 |
| 2022-06-22 | 1,088 | 1,101 | 1,064 | 1,083 | 4,500 | 1,083 |
| 2022-06-21 | 1,097 | 1,104 | 1,070 | 1,081 | 6,900 | 1,081 |
| 2022-06-20 | 1,102 | 1,102 | 1,031 | 1,068 | 27,600 | 1,068 |
| 2022-06-17 | 1,199 | 1,199 | 1,092 | 1,102 | 39,100 | 1,102 |
| 2022-06-16 | 1,242 | 1,242 | 1,159 | 1,205 | 26,700 | 1,205 |
| 2022-06-15 | 1,273 | 1,340 | 1,150 | 1,183 | 120,600 | 1,183 |
| 2022-06-14 | 1,080 | 1,123 | 1,060 | 1,123 | 26,900 | 1,123 |
| 2022-06-13 | 1,061 | 1,075 | 1,060 | 1,069 | 10,500 | 1,069 |
| 2022-06-10 | 1,047 | 1,074 | 1,047 | 1,057 | 4,100 | 1,057 |
| 2022-06-09 | 1,061 | 1,061 | 1,057 | 1,060 | 2,400 | 1,060 |
| 2022-06-08 | 1,057 | 1,075 | 1,046 | 1,062 | 2,500 | 1,062 |
| 2022-06-07 | 1,060 | 1,060 | 1,041 | 1,050 | 300 | 1,050 |
| 2022-06-06 | 1,053 | 1,060 | 1,042 | 1,042 | 2,100 | 1,042 |
| 2022-06-03 | 1,072 | 1,072 | 1,051 | 1,055 | 900 | 1,055 |
| 2022-06-02 | 1,052 | 1,071 | 1,046 | 1,069 | 1,400 | 1,069 |
| 2022-06-01 | 1,040 | 1,068 | 1,038 | 1,067 | 6,700 | 1,067 |
| 2022-05-31 | 1,003 | 1,040 | 1,002 | 1,040 | 5,400 | 1,040 |
| 2022-05-30 | 1,012 | 1,013 | 1,005 | 1,013 | 900 | 1,013 |
| 2022-05-27 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2022-05-26 | 1,020 | 1,027 | 1,006 | 1,027 | 2,900 | 1,027 |
| 2022-05-25 | - | - | - | 1,035 | - | 1,035 |
| 2022-05-24 | 1,026 | 1,049 | 1,026 | 1,049 | 300 | 1,049 |
| 2022-05-23 | 1,026 | 1,049 | 1,026 | 1,040 | 1,100 | 1,040 |
| 2022-05-20 | 1,031 | 1,046 | 1,024 | 1,041 | 500 | 1,041 |
| 2022-05-19 | 1,001 | 1,045 | 1,001 | 1,033 | 2,700 | 1,033 |
| 2022-05-18 | 1,050 | 1,050 | 1,002 | 1,030 | 3,800 | 1,030 |
| 2022-05-17 | 1,050 | 1,050 | 1,021 | 1,050 | 3,500 | 1,050 |
| 2022-05-16 | 1,010 | 1,049 | 1,009 | 1,049 | 6,700 | 1,049 |
| 2022-05-13 | 1,000 | 1,002 | 983 | 992 | 3,600 | 992 |
| 2022-05-12 | 1,000 | 1,001 | 985 | 985 | 2,800 | 985 |
| 2022-05-11 | 990 | 992 | 990 | 992 | 200 | 992 |
| 2022-05-10 | 993 | 994 | 982 | 994 | 2,600 | 994 |
| 2022-05-09 | 1,002 | 1,015 | 986 | 1,010 | 1,900 | 1,010 |
| 2022-05-06 | 1,010 | 1,013 | 1,007 | 1,007 | 2,700 | 1,007 |
| 2022-05-02 | 1,017 | 1,017 | 1,007 | 1,014 | 700 | 1,014 |
| 2022-04-28 | 993 | 1,012 | 993 | 1,004 | 1,000 | 1,004 |
| 2022-04-27 | 985 | 1,001 | 985 | 998 | 800 | 998 |
| 2022-04-26 | 999 | 1,005 | 992 | 1,005 | 3,200 | 1,005 |
| 2022-04-25 | 1,002 | 1,012 | 1,000 | 1,004 | 7,400 | 1,004 |
| 2022-04-22 | 1,011 | 1,023 | 1,002 | 1,012 | 5,000 | 1,012 |
| 2022-04-21 | 1,013 | 1,035 | 1,010 | 1,035 | 1,300 | 1,035 |
| 2022-04-20 | 1,043 | 1,065 | 1,010 | 1,013 | 13,200 | 1,013 |
| 2022-04-19 | 1,048 | 1,083 | 1,036 | 1,055 | 21,400 | 1,055 |
| 2022-04-18 | 1,023 | 1,043 | 1,004 | 1,042 | 6,200 | 1,042 |
| 2022-04-15 | 1,003 | 1,020 | 1,003 | 1,011 | 1,600 | 1,011 |
| 2022-04-14 | 1,001 | 1,003 | 1,001 | 1,003 | 1,000 | 1,003 |
| 2022-04-13 | 999 | 1,006 | 997 | 1,004 | 1,400 | 1,004 |
| 2022-04-12 | 1,033 | 1,034 | 1,004 | 1,010 | 6,200 | 1,010 |
| 2022-04-11 | 1,005 | 1,070 | 996 | 1,036 | 34,600 | 1,036 |
| 2022-04-08 | 957 | 986 | 957 | 986 | 4,600 | 986 |
| 2022-04-07 | - | - | - | 951 | - | 951 |
| 2022-04-06 | 948 | 963 | 948 | 951 | 400 | 951 |
| 2022-04-05 | 946 | 950 | 946 | 948 | 600 | 948 |
| 2022-04-04 | 951 | 952 | 943 | 946 | 2,000 | 946 |
| 2022-04-01 | - | - | - | 950 | - | 950 |
| 2022-03-31 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2022-03-30 | 958 | 958 | 949 | 952 | 700 | 952 |
| 2022-03-29 | 963 | 967 | 956 | 962 | 1,100 | 962 |
| 2022-03-28 | 969 | 970 | 945 | 970 | 2,200 | 970 |
| 2022-03-25 | 963 | 976 | 951 | 970 | 3,500 | 970 |
| 2022-03-24 | 950 | 964 | 940 | 964 | 4,200 | 964 |
| 2022-03-23 | 962 | 963 | 950 | 955 | 5,900 | 955 |
| 2022-03-22 | 945 | 962 | 942 | 950 | 4,100 | 950 |
| 2022-03-18 | 952 | 960 | 942 | 943 | 9,600 | 943 |
| 2022-03-17 | 961 | 965 | 942 | 952 | 9,000 | 952 |
| 2022-03-16 | 932 | 1,002 | 909 | 976 | 100,700 | 976 |
| 2022-03-15 | 882 | 909 | 882 | 895 | 12,700 | 895 |
| 2022-03-14 | 893 | 899 | 870 | 874 | 8,300 | 874 |
| 2022-03-11 | 869 | 878 | 861 | 878 | 4,700 | 878 |
| 2022-03-10 | 860 | 867 | 855 | 862 | 1,300 | 862 |
| 2022-03-09 | 848 | 879 | 848 | 850 | 14,000 | 850 |
| 2022-03-08 | 862 | 923 | 844 | 847 | 55,000 | 847 |
| 2022-03-07 | 873 | 873 | 851 | 871 | 4,800 | 871 |
| 2022-03-04 | 887 | 887 | 858 | 880 | 3,300 | 880 |
| 2022-03-03 | 877 | 893 | 870 | 875 | 12,200 | 875 |
| 2022-03-02 | 873 | 873 | 853 | 869 | 1,700 | 869 |
| 2022-03-01 | 847 | 874 | 847 | 873 | 9,000 | 873 |
| 2022-02-28 | 871 | 871 | 860 | 862 | 1,000 | 862 |
| 2022-02-25 | - | - | - | 853 | - | 853 |
| 2022-02-24 | 853 | 862 | 850 | 853 | 3,200 | 853 |
| 2022-02-22 | 847 | 862 | 847 | 853 | 2,700 | 853 |
| 2022-02-21 | 867 | 867 | 861 | 862 | 300 | 862 |
| 2022-02-18 | 867 | 867 | 855 | 860 | 600 | 860 |
| 2022-02-17 | 862 | 867 | 862 | 867 | 300 | 867 |
| 2022-02-16 | 869 | 870 | 869 | 870 | 400 | 870 |
| 2022-02-15 | 868 | 870 | 850 | 857 | 2,600 | 857 |
| 2022-02-14 | 857 | 869 | 852 | 868 | 2,900 | 868 |
| 2022-02-10 | 853 | 870 | 853 | 868 | 2,800 | 868 |
| 2022-02-09 | 858 | 868 | 850 | 859 | 1,200 | 859 |
| 2022-02-08 | 859 | 862 | 847 | 858 | 1,700 | 858 |
| 2022-02-07 | 850 | 857 | 849 | 857 | 500 | 857 |
| 2022-02-04 | 839 | 850 | 839 | 846 | 700 | 846 |
| 2022-02-03 | 838 | 844 | 835 | 844 | 1,500 | 844 |
| 2022-02-02 | 836 | 849 | 836 | 843 | 2,100 | 843 |
| 2022-02-01 | 840 | 855 | 835 | 836 | 3,100 | 836 |
| 2022-01-31 | 831 | 865 | 831 | 846 | 1,500 | 846 |
| 2022-01-28 | 830 | 840 | 830 | 834 | 900 | 834 |
| 2022-01-27 | 850 | 850 | 822 | 834 | 2,400 | 834 |
| 2022-01-26 | 852 | 852 | 838 | 838 | 700 | 838 |
| 2022-01-25 | 845 | 845 | 838 | 838 | 800 | 838 |
| 2022-01-24 | 843 | 868 | 841 | 841 | 1,600 | 841 |
| 2022-01-21 | 847 | 848 | 844 | 845 | 5,500 | 845 |
| 2022-01-20 | 850 | 868 | 848 | 858 | 3,000 | 858 |
| 2022-01-19 | 862 | 876 | 850 | 850 | 5,200 | 850 |
| 2022-01-18 | 879 | 879 | 865 | 871 | 1,100 | 871 |
| 2022-01-17 | 875 | 875 | 861 | 869 | 6,300 | 869 |
| 2022-01-14 | 859 | 866 | 852 | 866 | 5,100 | 866 |
| 2022-01-13 | 858 | 868 | 857 | 857 | 1,100 | 857 |
| 2022-01-12 | 858 | 860 | 857 | 860 | 700 | 860 |
| 2022-01-11 | 860 | 862 | 853 | 857 | 1,600 | 857 |
| 2022-01-07 | 862 | 881 | 852 | 861 | 4,700 | 861 |
| 2022-01-06 | 880 | 880 | 863 | 865 | 6,900 | 865 |
| 2022-01-05 | 884 | 893 | 865 | 884 | 9,100 | 884 |
| 2022-01-04 | 855 | 879 | 851 | 871 | 6,600 | 871 |
分割・併合履歴 ： なし
