8008 4℃ホールディングス 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 | 1,766 | 1,774 | 1,747 | 1,747 | 77,500 | 1,747 |
| 2022-12-29 | 1,753 | 1,763 | 1,742 | 1,762 | 51,700 | 1,762 |
| 2022-12-28 | 1,741 | 1,756 | 1,739 | 1,755 | 61,400 | 1,755 |
| 2022-12-27 | 1,740 | 1,753 | 1,735 | 1,738 | 54,600 | 1,738 |
| 2022-12-26 | 1,720 | 1,729 | 1,715 | 1,728 | 39,000 | 1,728 |
| 2022-12-23 | 1,730 | 1,730 | 1,715 | 1,721 | 37,000 | 1,721 |
| 2022-12-22 | 1,704 | 1,733 | 1,698 | 1,732 | 83,500 | 1,732 |
| 2022-12-21 | 1,702 | 1,707 | 1,686 | 1,690 | 128,900 | 1,690 |
| 2022-12-20 | 1,729 | 1,730 | 1,693 | 1,706 | 132,300 | 1,706 |
| 2022-12-19 | 1,728 | 1,738 | 1,720 | 1,720 | 52,000 | 1,720 |
| 2022-12-16 | 1,737 | 1,742 | 1,728 | 1,737 | 69,900 | 1,737 |
| 2022-12-15 | 1,749 | 1,755 | 1,742 | 1,743 | 62,600 | 1,743 |
| 2022-12-14 | 1,750 | 1,752 | 1,737 | 1,752 | 41,300 | 1,752 |
| 2022-12-13 | 1,744 | 1,755 | 1,740 | 1,740 | 63,200 | 1,740 |
| 2022-12-12 | 1,725 | 1,741 | 1,725 | 1,734 | 69,400 | 1,734 |
| 2022-12-09 | 1,712 | 1,726 | 1,710 | 1,722 | 74,400 | 1,722 |
| 2022-12-08 | 1,731 | 1,732 | 1,707 | 1,719 | 71,900 | 1,719 |
| 2022-12-07 | 1,728 | 1,744 | 1,726 | 1,731 | 63,100 | 1,731 |
| 2022-12-06 | 1,720 | 1,732 | 1,720 | 1,731 | 35,500 | 1,731 |
| 2022-12-05 | 1,737 | 1,737 | 1,713 | 1,728 | 35,000 | 1,728 |
| 2022-12-02 | 1,724 | 1,735 | 1,703 | 1,730 | 92,900 | 1,730 |
| 2022-12-01 | 1,753 | 1,754 | 1,717 | 1,721 | 63,700 | 1,721 |
| 2022-11-30 | 1,746 | 1,753 | 1,728 | 1,732 | 45,500 | 1,732 |
| 2022-11-29 | 1,761 | 1,764 | 1,744 | 1,751 | 60,400 | 1,751 |
| 2022-11-28 | 1,775 | 1,776 | 1,761 | 1,767 | 50,200 | 1,767 |
| 2022-11-25 | 1,761 | 1,773 | 1,761 | 1,765 | 49,000 | 1,765 |
| 2022-11-24 | 1,755 | 1,755 | 1,750 | 1,751 | 44,600 | 1,751 |
| 2022-11-22 | 1,746 | 1,758 | 1,746 | 1,748 | 61,200 | 1,748 |
| 2022-11-21 | 1,741 | 1,745 | 1,737 | 1,744 | 34,300 | 1,744 |
| 2022-11-18 | 1,732 | 1,745 | 1,732 | 1,740 | 33,500 | 1,740 |
| 2022-11-17 | 1,730 | 1,738 | 1,727 | 1,727 | 27,700 | 1,727 |
| 2022-11-16 | 1,726 | 1,733 | 1,718 | 1,733 | 37,500 | 1,733 |
| 2022-11-15 | 1,712 | 1,727 | 1,712 | 1,718 | 26,700 | 1,718 |
| 2022-11-14 | 1,720 | 1,725 | 1,702 | 1,710 | 33,400 | 1,710 |
| 2022-11-11 | 1,722 | 1,724 | 1,710 | 1,713 | 40,500 | 1,713 |
| 2022-11-10 | 1,703 | 1,709 | 1,697 | 1,702 | 40,900 | 1,702 |
| 2022-11-09 | 1,719 | 1,721 | 1,706 | 1,706 | 28,100 | 1,706 |
| 2022-11-08 | 1,710 | 1,723 | 1,709 | 1,719 | 24,600 | 1,719 |
| 2022-11-07 | 1,714 | 1,720 | 1,708 | 1,720 | 25,500 | 1,720 |
| 2022-11-04 | 1,716 | 1,716 | 1,702 | 1,713 | 32,900 | 1,713 |
| 2022-11-02 | 1,705 | 1,724 | 1,705 | 1,716 | 52,400 | 1,716 |
| 2022-11-01 | 1,712 | 1,714 | 1,702 | 1,705 | 24,900 | 1,705 |
| 2022-10-31 | 1,714 | 1,714 | 1,700 | 1,702 | 40,900 | 1,702 |
| 2022-10-28 | 1,705 | 1,715 | 1,693 | 1,697 | 112,000 | 1,697 |
| 2022-10-27 | 1,715 | 1,715 | 1,705 | 1,711 | 25,700 | 1,711 |
| 2022-10-26 | 1,715 | 1,722 | 1,709 | 1,710 | 26,100 | 1,710 |
| 2022-10-25 | 1,713 | 1,719 | 1,705 | 1,706 | 38,000 | 1,706 |
| 2022-10-24 | 1,723 | 1,723 | 1,703 | 1,708 | 59,000 | 1,708 |
| 2022-10-21 | 1,731 | 1,737 | 1,717 | 1,719 | 51,300 | 1,719 |
| 2022-10-20 | 1,745 | 1,751 | 1,736 | 1,741 | 31,200 | 1,741 |
| 2022-10-19 | 1,756 | 1,765 | 1,750 | 1,751 | 33,500 | 1,751 |
| 2022-10-18 | 1,758 | 1,772 | 1,750 | 1,763 | 28,300 | 1,763 |
| 2022-10-17 | 1,760 | 1,766 | 1,747 | 1,747 | 32,700 | 1,747 |
| 2022-10-14 | 1,761 | 1,778 | 1,748 | 1,764 | 61,800 | 1,764 |
| 2022-10-13 | 1,750 | 1,755 | 1,727 | 1,727 | 40,000 | 1,727 |
| 2022-10-12 | 1,744 | 1,759 | 1,738 | 1,757 | 40,300 | 1,757 |
| 2022-10-11 | 1,760 | 1,794 | 1,736 | 1,744 | 92,400 | 1,744 |
| 2022-10-07 | 1,745 | 1,773 | 1,745 | 1,762 | 54,900 | 1,762 |
| 2022-10-06 | 1,744 | 1,767 | 1,744 | 1,757 | 40,300 | 1,757 |
| 2022-10-05 | 1,755 | 1,759 | 1,744 | 1,744 | 29,800 | 1,744 |
| 2022-10-04 | 1,735 | 1,744 | 1,734 | 1,738 | 43,000 | 1,738 |
| 2022-10-03 | 1,708 | 1,717 | 1,697 | 1,716 | 48,500 | 1,716 |
| 2022-09-30 | 1,752 | 1,760 | 1,713 | 1,718 | 61,000 | 1,718 |
| 2022-09-29 | 1,771 | 1,780 | 1,764 | 1,771 | 44,700 | 1,771 |
| 2022-09-28 | 1,738 | 1,753 | 1,723 | 1,748 | 67,500 | 1,748 |
| 2022-09-27 | 1,752 | 1,757 | 1,743 | 1,743 | 47,800 | 1,743 |
| 2022-09-26 | 1,760 | 1,772 | 1,740 | 1,740 | 74,100 | 1,740 |
| 2022-09-22 | 1,751 | 1,780 | 1,751 | 1,778 | 38,700 | 1,778 |
| 2022-09-21 | 1,775 | 1,781 | 1,764 | 1,769 | 65,700 | 1,769 |
| 2022-09-20 | 1,780 | 1,790 | 1,776 | 1,783 | 39,400 | 1,783 |
| 2022-09-16 | 1,787 | 1,792 | 1,780 | 1,782 | 26,000 | 1,782 |
| 2022-09-15 | 1,781 | 1,801 | 1,776 | 1,792 | 34,100 | 1,792 |
| 2022-09-14 | 1,770 | 1,791 | 1,770 | 1,781 | 43,600 | 1,781 |
| 2022-09-13 | 1,804 | 1,816 | 1,794 | 1,807 | 69,700 | 1,807 |
| 2022-09-12 | 1,794 | 1,811 | 1,794 | 1,801 | 52,300 | 1,801 |
| 2022-09-09 | 1,780 | 1,805 | 1,778 | 1,794 | 66,200 | 1,794 |
| 2022-09-08 | 1,746 | 1,789 | 1,746 | 1,788 | 133,200 | 1,788 |
| 2022-09-07 | 1,740 | 1,745 | 1,720 | 1,741 | 70,900 | 1,741 |
| 2022-09-06 | 1,739 | 1,754 | 1,739 | 1,746 | 55,000 | 1,746 |
| 2022-09-05 | 1,718 | 1,734 | 1,703 | 1,730 | 86,800 | 1,730 |
| 2022-09-02 | 1,763 | 1,763 | 1,719 | 1,724 | 97,300 | 1,724 |
| 2022-09-01 | 1,767 | 1,772 | 1,745 | 1,749 | 105,800 | 1,749 |
| 2022-08-31 | 1,780 | 1,788 | 1,768 | 1,786 | 65,300 | 1,786 |
| 2022-08-30 | 1,778 | 1,789 | 1,758 | 1,781 | 204,000 | 1,781 |
| 2022-08-29 | 1,800 | 1,839 | 1,794 | 1,825 | 280,800 | 1,825 |
| 2022-08-26 | 1,823 | 1,825 | 1,815 | 1,815 | 82,800 | 1,815 |
| 2022-08-25 | 1,820 | 1,826 | 1,809 | 1,825 | 52,700 | 1,825 |
| 2022-08-24 | 1,823 | 1,823 | 1,810 | 1,819 | 72,800 | 1,819 |
| 2022-08-23 | 1,835 | 1,837 | 1,823 | 1,823 | 53,000 | 1,823 |
| 2022-08-22 | 1,836 | 1,842 | 1,829 | 1,840 | 53,100 | 1,840 |
| 2022-08-19 | 1,857 | 1,857 | 1,838 | 1,841 | 49,000 | 1,841 |
| 2022-08-18 | 1,850 | 1,861 | 1,844 | 1,848 | 41,200 | 1,848 |
| 2022-08-17 | 1,850 | 1,871 | 1,849 | 1,859 | 68,100 | 1,859 |
| 2022-08-16 | 1,840 | 1,845 | 1,832 | 1,841 | 41,200 | 1,841 |
| 2022-08-15 | 1,841 | 1,845 | 1,833 | 1,840 | 41,800 | 1,840 |
| 2022-08-12 | 1,849 | 1,850 | 1,837 | 1,839 | 61,600 | 1,839 |
| 2022-08-10 | 1,827 | 1,844 | 1,815 | 1,839 | 48,000 | 1,839 |
| 2022-08-09 | 1,848 | 1,848 | 1,827 | 1,827 | 38,800 | 1,827 |
| 2022-08-08 | 1,838 | 1,846 | 1,823 | 1,839 | 46,100 | 1,839 |
| 2022-08-05 | 1,829 | 1,840 | 1,827 | 1,835 | 37,500 | 1,835 |
| 2022-08-04 | 1,815 | 1,831 | 1,813 | 1,830 | 59,200 | 1,830 |
| 2022-08-03 | 1,807 | 1,814 | 1,803 | 1,806 | 36,800 | 1,806 |
| 2022-08-02 | 1,815 | 1,816 | 1,805 | 1,805 | 65,800 | 1,805 |
| 2022-08-01 | 1,813 | 1,824 | 1,809 | 1,824 | 43,900 | 1,824 |
| 2022-07-29 | 1,825 | 1,825 | 1,807 | 1,808 | 50,600 | 1,808 |
| 2022-07-28 | 1,825 | 1,835 | 1,807 | 1,832 | 51,100 | 1,832 |
| 2022-07-27 | 1,823 | 1,827 | 1,814 | 1,815 | 47,700 | 1,815 |
| 2022-07-26 | 1,814 | 1,839 | 1,809 | 1,825 | 56,500 | 1,825 |
| 2022-07-25 | 1,815 | 1,823 | 1,810 | 1,814 | 51,800 | 1,814 |
| 2022-07-22 | 1,809 | 1,815 | 1,796 | 1,806 | 43,000 | 1,806 |
| 2022-07-21 | 1,788 | 1,809 | 1,784 | 1,809 | 59,600 | 1,809 |
| 2022-07-20 | 1,788 | 1,794 | 1,780 | 1,788 | 55,700 | 1,788 |
| 2022-07-19 | 1,774 | 1,778 | 1,761 | 1,775 | 45,600 | 1,775 |
| 2022-07-15 | 1,775 | 1,783 | 1,761 | 1,770 | 35,700 | 1,770 |
| 2022-07-14 | 1,767 | 1,778 | 1,762 | 1,773 | 28,900 | 1,773 |
| 2022-07-13 | 1,771 | 1,782 | 1,765 | 1,765 | 41,900 | 1,765 |
| 2022-07-12 | 1,756 | 1,773 | 1,756 | 1,769 | 48,200 | 1,769 |
| 2022-07-11 | 1,755 | 1,771 | 1,741 | 1,761 | 130,600 | 1,761 |
| 2022-07-08 | 1,750 | 1,780 | 1,747 | 1,750 | 289,800 | 1,750 |
| 2022-07-07 | 1,835 | 1,855 | 1,830 | 1,850 | 107,000 | 1,850 |
| 2022-07-06 | 1,801 | 1,824 | 1,801 | 1,824 | 40,900 | 1,824 |
| 2022-07-05 | 1,820 | 1,822 | 1,805 | 1,811 | 39,700 | 1,811 |
| 2022-07-04 | 1,807 | 1,820 | 1,803 | 1,816 | 33,900 | 1,816 |
| 2022-07-01 | 1,817 | 1,823 | 1,788 | 1,795 | 46,000 | 1,795 |
| 2022-06-30 | 1,812 | 1,833 | 1,807 | 1,813 | 74,500 | 1,813 |
| 2022-06-29 | 1,799 | 1,818 | 1,790 | 1,812 | 64,000 | 1,812 |
| 2022-06-28 | 1,785 | 1,808 | 1,770 | 1,808 | 65,000 | 1,808 |
| 2022-06-27 | 1,780 | 1,789 | 1,765 | 1,777 | 29,000 | 1,777 |
| 2022-06-24 | 1,775 | 1,775 | 1,749 | 1,754 | 54,800 | 1,754 |
| 2022-06-23 | 1,759 | 1,775 | 1,759 | 1,769 | 12,200 | 1,769 |
| 2022-06-22 | 1,769 | 1,774 | 1,752 | 1,759 | 22,500 | 1,759 |
| 2022-06-21 | 1,730 | 1,763 | 1,730 | 1,758 | 22,800 | 1,758 |
| 2022-06-20 | 1,763 | 1,770 | 1,711 | 1,719 | 67,800 | 1,719 |
| 2022-06-17 | 1,724 | 1,766 | 1,718 | 1,765 | 53,200 | 1,765 |
| 2022-06-16 | 1,772 | 1,778 | 1,757 | 1,760 | 45,400 | 1,760 |
| 2022-06-15 | 1,751 | 1,771 | 1,749 | 1,749 | 58,000 | 1,749 |
| 2022-06-14 | 1,760 | 1,770 | 1,745 | 1,751 | 50,100 | 1,751 |
| 2022-06-13 | 1,780 | 1,780 | 1,763 | 1,772 | 54,200 | 1,772 |
| 2022-06-10 | 1,797 | 1,809 | 1,785 | 1,786 | 47,500 | 1,786 |
| 2022-06-09 | 1,808 | 1,822 | 1,800 | 1,804 | 67,300 | 1,804 |
| 2022-06-08 | 1,782 | 1,811 | 1,781 | 1,807 | 88,700 | 1,807 |
| 2022-06-07 | 1,769 | 1,784 | 1,762 | 1,773 | 32,000 | 1,773 |
| 2022-06-06 | 1,774 | 1,784 | 1,759 | 1,762 | 42,000 | 1,762 |
| 2022-06-03 | 1,769 | 1,784 | 1,764 | 1,784 | 79,500 | 1,784 |
| 2022-06-02 | 1,758 | 1,763 | 1,744 | 1,760 | 35,800 | 1,760 |
| 2022-06-01 | 1,738 | 1,758 | 1,734 | 1,757 | 69,300 | 1,757 |
| 2022-05-31 | 1,730 | 1,738 | 1,721 | 1,736 | 49,300 | 1,736 |
| 2022-05-30 | 1,723 | 1,738 | 1,719 | 1,730 | 59,000 | 1,730 |
| 2022-05-27 | 1,723 | 1,723 | 1,705 | 1,709 | 22,300 | 1,709 |
| 2022-05-26 | 1,703 | 1,717 | 1,701 | 1,710 | 28,000 | 1,710 |
| 2022-05-25 | 1,696 | 1,708 | 1,694 | 1,697 | 28,900 | 1,697 |
| 2022-05-24 | 1,718 | 1,718 | 1,700 | 1,700 | 30,100 | 1,700 |
| 2022-05-23 | 1,738 | 1,740 | 1,720 | 1,722 | 44,700 | 1,722 |
| 2022-05-20 | 1,723 | 1,730 | 1,720 | 1,727 | 22,400 | 1,727 |
| 2022-05-19 | 1,699 | 1,734 | 1,698 | 1,730 | 33,600 | 1,730 |
| 2022-05-18 | 1,736 | 1,736 | 1,721 | 1,734 | 44,300 | 1,734 |
| 2022-05-17 | 1,737 | 1,742 | 1,725 | 1,731 | 47,600 | 1,731 |
| 2022-05-16 | 1,734 | 1,743 | 1,722 | 1,727 | 62,400 | 1,727 |
| 2022-05-13 | 1,691 | 1,722 | 1,687 | 1,719 | 57,000 | 1,719 |
| 2022-05-12 | 1,707 | 1,707 | 1,692 | 1,694 | 55,500 | 1,694 |
| 2022-05-11 | 1,705 | 1,720 | 1,699 | 1,713 | 50,800 | 1,713 |
| 2022-05-10 | 1,688 | 1,721 | 1,681 | 1,716 | 81,600 | 1,716 |
| 2022-05-09 | 1,695 | 1,705 | 1,687 | 1,703 | 38,000 | 1,703 |
| 2022-05-06 | 1,693 | 1,702 | 1,676 | 1,693 | 83,800 | 1,693 |
| 2022-05-02 | 1,672 | 1,699 | 1,668 | 1,695 | 60,500 | 1,695 |
| 2022-04-28 | 1,690 | 1,690 | 1,672 | 1,686 | 64,600 | 1,686 |
| 2022-04-27 | 1,670 | 1,686 | 1,657 | 1,680 | 83,000 | 1,680 |
| 2022-04-26 | 1,675 | 1,679 | 1,660 | 1,665 | 60,200 | 1,665 |
| 2022-04-25 | 1,660 | 1,673 | 1,659 | 1,665 | 60,200 | 1,665 |
| 2022-04-22 | 1,680 | 1,693 | 1,671 | 1,687 | 30,400 | 1,687 |
| 2022-04-21 | 1,698 | 1,708 | 1,687 | 1,701 | 53,100 | 1,701 |
| 2022-04-20 | 1,700 | 1,705 | 1,681 | 1,698 | 69,200 | 1,698 |
| 2022-04-19 | 1,676 | 1,701 | 1,670 | 1,692 | 73,300 | 1,692 |
| 2022-04-18 | 1,644 | 1,680 | 1,632 | 1,676 | 57,400 | 1,676 |
| 2022-04-15 | 1,625 | 1,665 | 1,618 | 1,662 | 85,000 | 1,662 |
| 2022-04-14 | 1,645 | 1,645 | 1,620 | 1,631 | 68,300 | 1,631 |
| 2022-04-13 | 1,600 | 1,629 | 1,600 | 1,627 | 58,200 | 1,627 |
| 2022-04-12 | 1,604 | 1,614 | 1,591 | 1,600 | 56,300 | 1,600 |
| 2022-04-11 | 1,627 | 1,627 | 1,607 | 1,615 | 49,000 | 1,615 |
| 2022-04-08 | 1,611 | 1,628 | 1,609 | 1,627 | 44,400 | 1,627 |
| 2022-04-07 | 1,623 | 1,623 | 1,609 | 1,611 | 32,200 | 1,611 |
| 2022-04-06 | 1,661 | 1,661 | 1,631 | 1,633 | 26,000 | 1,633 |
| 2022-04-05 | 1,650 | 1,664 | 1,650 | 1,660 | 48,500 | 1,660 |
| 2022-04-04 | 1,620 | 1,644 | 1,620 | 1,642 | 36,300 | 1,642 |
| 2022-04-01 | 1,630 | 1,632 | 1,615 | 1,631 | 37,800 | 1,631 |
| 2022-03-31 | 1,656 | 1,656 | 1,637 | 1,640 | 46,300 | 1,640 |
| 2022-03-30 | 1,658 | 1,659 | 1,632 | 1,653 | 60,500 | 1,653 |
| 2022-03-29 | 1,639 | 1,653 | 1,628 | 1,651 | 54,800 | 1,651 |
| 2022-03-28 | 1,638 | 1,638 | 1,624 | 1,631 | 63,100 | 1,631 |
| 2022-03-25 | 1,635 | 1,635 | 1,619 | 1,628 | 42,300 | 1,628 |
| 2022-03-24 | 1,612 | 1,624 | 1,609 | 1,624 | 53,200 | 1,624 |
| 2022-03-23 | 1,623 | 1,639 | 1,611 | 1,632 | 71,600 | 1,632 |
| 2022-03-22 | 1,616 | 1,623 | 1,597 | 1,603 | 76,500 | 1,603 |
| 2022-03-18 | 1,612 | 1,616 | 1,594 | 1,611 | 97,400 | 1,611 |
| 2022-03-17 | 1,621 | 1,621 | 1,596 | 1,612 | 87,300 | 1,612 |
| 2022-03-16 | 1,607 | 1,610 | 1,592 | 1,602 | 84,100 | 1,602 |
| 2022-03-15 | 1,575 | 1,597 | 1,574 | 1,590 | 65,900 | 1,590 |
| 2022-03-14 | 1,575 | 1,594 | 1,565 | 1,576 | 71,900 | 1,576 |
| 2022-03-11 | 1,580 | 1,592 | 1,564 | 1,570 | 78,200 | 1,570 |
| 2022-03-10 | 1,575 | 1,597 | 1,566 | 1,589 | 78,100 | 1,589 |
| 2022-03-09 | 1,567 | 1,567 | 1,531 | 1,549 | 122,600 | 1,549 |
| 2022-03-08 | 1,639 | 1,643 | 1,564 | 1,567 | 154,500 | 1,567 |
| 2022-03-07 | 1,665 | 1,670 | 1,648 | 1,659 | 89,700 | 1,659 |
| 2022-03-04 | 1,675 | 1,686 | 1,662 | 1,675 | 92,500 | 1,675 |
| 2022-03-03 | 1,668 | 1,688 | 1,664 | 1,675 | 117,300 | 1,675 |
| 2022-03-02 | 1,659 | 1,666 | 1,649 | 1,663 | 107,100 | 1,663 |
| 2022-03-01 | 1,706 | 1,706 | 1,677 | 1,683 | 141,400 | 1,683 |
| 2022-02-28 | 1,654 | 1,713 | 1,653 | 1,713 | 204,500 | 1,713 |
| 2022-02-25 | 1,648 | 1,659 | 1,631 | 1,650 | 312,700 | 1,650 |
| 2022-02-24 | 1,695 | 1,699 | 1,672 | 1,681 | 515,600 | 1,681 |
| 2022-02-22 | 1,718 | 1,722 | 1,702 | 1,710 | 262,000 | 1,710 |
| 2022-02-21 | 1,711 | 1,734 | 1,699 | 1,725 | 185,100 | 1,725 |
| 2022-02-18 | 1,708 | 1,721 | 1,694 | 1,715 | 248,100 | 1,715 |
| 2022-02-17 | 1,744 | 1,748 | 1,709 | 1,713 | 230,900 | 1,713 |
| 2022-02-16 | 1,766 | 1,766 | 1,745 | 1,751 | 97,500 | 1,751 |
| 2022-02-15 | 1,753 | 1,760 | 1,730 | 1,734 | 134,500 | 1,734 |
| 2022-02-14 | 1,755 | 1,756 | 1,723 | 1,753 | 184,800 | 1,753 |
| 2022-02-10 | 1,780 | 1,780 | 1,761 | 1,766 | 123,700 | 1,766 |
| 2022-02-09 | 1,788 | 1,794 | 1,761 | 1,761 | 122,900 | 1,761 |
| 2022-02-08 | 1,761 | 1,783 | 1,761 | 1,783 | 79,300 | 1,783 |
| 2022-02-07 | 1,760 | 1,767 | 1,755 | 1,757 | 95,000 | 1,757 |
| 2022-02-04 | 1,768 | 1,771 | 1,754 | 1,765 | 192,700 | 1,765 |
| 2022-02-03 | 1,759 | 1,770 | 1,753 | 1,768 | 63,700 | 1,768 |
| 2022-02-02 | 1,760 | 1,771 | 1,749 | 1,765 | 86,400 | 1,765 |
| 2022-02-01 | 1,760 | 1,760 | 1,743 | 1,743 | 46,500 | 1,743 |
| 2022-01-31 | 1,738 | 1,753 | 1,730 | 1,751 | 57,200 | 1,751 |
| 2022-01-28 | 1,728 | 1,745 | 1,723 | 1,738 | 104,100 | 1,738 |
| 2022-01-27 | 1,728 | 1,735 | 1,694 | 1,702 | 87,300 | 1,702 |
| 2022-01-26 | 1,757 | 1,758 | 1,725 | 1,728 | 75,200 | 1,728 |
| 2022-01-25 | 1,745 | 1,745 | 1,725 | 1,742 | 52,900 | 1,742 |
| 2022-01-24 | 1,733 | 1,749 | 1,724 | 1,745 | 59,800 | 1,745 |
| 2022-01-21 | 1,700 | 1,737 | 1,700 | 1,737 | 109,000 | 1,737 |
| 2022-01-20 | 1,700 | 1,724 | 1,695 | 1,718 | 74,200 | 1,718 |
| 2022-01-19 | 1,690 | 1,708 | 1,680 | 1,685 | 99,700 | 1,685 |
| 2022-01-18 | 1,730 | 1,732 | 1,699 | 1,701 | 54,400 | 1,701 |
| 2022-01-17 | 1,728 | 1,732 | 1,720 | 1,726 | 57,800 | 1,726 |
| 2022-01-14 | 1,729 | 1,735 | 1,705 | 1,731 | 108,200 | 1,731 |
| 2022-01-13 | 1,739 | 1,747 | 1,723 | 1,724 | 61,600 | 1,724 |
| 2022-01-12 | 1,704 | 1,736 | 1,704 | 1,732 | 70,900 | 1,732 |
| 2022-01-11 | 1,688 | 1,711 | 1,679 | 1,690 | 134,400 | 1,690 |
| 2022-01-07 | 1,667 | 1,715 | 1,661 | 1,694 | 359,400 | 1,694 |
| 2022-01-06 | 1,768 | 1,793 | 1,757 | 1,757 | 117,200 | 1,757 |
| 2022-01-05 | 1,784 | 1,794 | 1,777 | 1,785 | 110,300 | 1,785 |
| 2022-01-04 | 1,765 | 1,784 | 1,757 | 1,784 | 106,200 | 1,784 |
分割・併合履歴 ： なし
