8056 BIPROGY(株) 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 | 3,370 | 3,405 | 3,345 | 3,345 | 126,900 | 3,345 |
| 2022-12-29 | 3,330 | 3,355 | 3,310 | 3,355 | 122,400 | 3,355 |
| 2022-12-28 | 3,355 | 3,360 | 3,330 | 3,350 | 117,300 | 3,350 |
| 2022-12-27 | 3,365 | 3,390 | 3,355 | 3,355 | 120,400 | 3,355 |
| 2022-12-26 | 3,360 | 3,365 | 3,315 | 3,335 | 133,000 | 3,335 |
| 2022-12-23 | 3,320 | 3,365 | 3,300 | 3,340 | 250,700 | 3,340 |
| 2022-12-22 | 3,335 | 3,340 | 3,300 | 3,335 | 175,800 | 3,335 |
| 2022-12-21 | 3,320 | 3,360 | 3,300 | 3,310 | 231,400 | 3,310 |
| 2022-12-20 | 3,415 | 3,430 | 3,270 | 3,300 | 372,900 | 3,300 |
| 2022-12-19 | 3,340 | 3,415 | 3,340 | 3,385 | 247,600 | 3,385 |
| 2022-12-16 | 3,365 | 3,415 | 3,360 | 3,385 | 578,800 | 3,385 |
| 2022-12-15 | 3,345 | 3,415 | 3,335 | 3,385 | 314,200 | 3,385 |
| 2022-12-14 | 3,305 | 3,365 | 3,295 | 3,360 | 367,900 | 3,360 |
| 2022-12-13 | 3,285 | 3,310 | 3,260 | 3,260 | 160,500 | 3,260 |
| 2022-12-12 | 3,255 | 3,290 | 3,245 | 3,270 | 177,000 | 3,270 |
| 2022-12-09 | 3,235 | 3,285 | 3,235 | 3,265 | 224,500 | 3,265 |
| 2022-12-08 | 3,295 | 3,330 | 3,215 | 3,235 | 403,000 | 3,235 |
| 2022-12-07 | 3,165 | 3,220 | 3,165 | 3,180 | 216,800 | 3,180 |
| 2022-12-06 | 3,135 | 3,235 | 3,130 | 3,205 | 367,700 | 3,205 |
| 2022-12-05 | 3,145 | 3,155 | 3,115 | 3,145 | 223,600 | 3,145 |
| 2022-12-02 | 3,205 | 3,205 | 3,125 | 3,135 | 256,100 | 3,135 |
| 2022-12-01 | 3,275 | 3,315 | 3,205 | 3,215 | 332,400 | 3,215 |
| 2022-11-30 | 3,185 | 3,300 | 3,170 | 3,285 | 518,700 | 3,285 |
| 2022-11-29 | 3,215 | 3,245 | 3,190 | 3,225 | 230,100 | 3,225 |
| 2022-11-28 | 3,200 | 3,240 | 3,190 | 3,195 | 287,400 | 3,195 |
| 2022-11-25 | 3,250 | 3,250 | 3,205 | 3,220 | 174,200 | 3,220 |
| 2022-11-24 | 3,240 | 3,265 | 3,220 | 3,235 | 197,800 | 3,235 |
| 2022-11-22 | 3,215 | 3,225 | 3,175 | 3,195 | 181,800 | 3,195 |
| 2022-11-21 | 3,175 | 3,220 | 3,165 | 3,185 | 175,600 | 3,185 |
| 2022-11-18 | 3,170 | 3,205 | 3,145 | 3,170 | 348,900 | 3,170 |
| 2022-11-17 | 3,095 | 3,185 | 3,095 | 3,180 | 342,000 | 3,180 |
| 2022-11-16 | 3,070 | 3,135 | 3,040 | 3,120 | 369,500 | 3,120 |
| 2022-11-15 | 3,100 | 3,120 | 3,060 | 3,060 | 228,100 | 3,060 |
| 2022-11-14 | 3,165 | 3,185 | 3,100 | 3,100 | 288,000 | 3,100 |
| 2022-11-11 | 3,165 | 3,200 | 3,150 | 3,200 | 224,500 | 3,200 |
| 2022-11-10 | 3,115 | 3,140 | 3,080 | 3,105 | 217,600 | 3,105 |
| 2022-11-09 | 3,215 | 3,235 | 3,155 | 3,175 | 209,400 | 3,175 |
| 2022-11-08 | 3,180 | 3,235 | 3,175 | 3,230 | 290,300 | 3,230 |
| 2022-11-07 | 3,115 | 3,155 | 3,110 | 3,140 | 168,700 | 3,140 |
| 2022-11-04 | 3,160 | 3,195 | 3,080 | 3,130 | 382,300 | 3,130 |
| 2022-11-02 | 3,075 | 3,180 | 2,985 | 3,165 | 865,900 | 3,165 |
| 2022-11-01 | 3,225 | 3,230 | 3,190 | 3,195 | 345,400 | 3,195 |
| 2022-10-31 | 3,260 | 3,260 | 3,170 | 3,215 | 404,000 | 3,215 |
| 2022-10-28 | 3,250 | 3,275 | 3,225 | 3,255 | 728,200 | 3,255 |
| 2022-10-27 | 3,200 | 3,270 | 3,185 | 3,250 | 332,500 | 3,250 |
| 2022-10-26 | 3,240 | 3,280 | 3,235 | 3,260 | 232,700 | 3,260 |
| 2022-10-25 | 3,250 | 3,275 | 3,235 | 3,235 | 198,800 | 3,235 |
| 2022-10-24 | 3,230 | 3,240 | 3,210 | 3,230 | 183,600 | 3,230 |
| 2022-10-21 | 3,220 | 3,250 | 3,205 | 3,220 | 215,900 | 3,220 |
| 2022-10-20 | 3,205 | 3,255 | 3,195 | 3,210 | 317,900 | 3,210 |
| 2022-10-19 | 3,260 | 3,270 | 3,240 | 3,255 | 208,100 | 3,255 |
| 2022-10-18 | 3,260 | 3,275 | 3,200 | 3,250 | 253,700 | 3,250 |
| 2022-10-17 | 3,205 | 3,215 | 3,185 | 3,200 | 234,400 | 3,200 |
| 2022-10-14 | 3,175 | 3,225 | 3,160 | 3,210 | 180,400 | 3,210 |
| 2022-10-13 | 3,140 | 3,150 | 3,120 | 3,125 | 211,500 | 3,125 |
| 2022-10-12 | 3,180 | 3,210 | 3,140 | 3,145 | 249,400 | 3,145 |
| 2022-10-11 | 3,190 | 3,210 | 3,170 | 3,200 | 262,500 | 3,200 |
| 2022-10-07 | 3,180 | 3,270 | 3,165 | 3,235 | 322,100 | 3,235 |
| 2022-10-06 | 3,220 | 3,255 | 3,195 | 3,230 | 302,600 | 3,230 |
| 2022-10-05 | 3,225 | 3,245 | 3,195 | 3,195 | 330,400 | 3,195 |
| 2022-10-04 | 3,155 | 3,200 | 3,150 | 3,195 | 270,700 | 3,195 |
| 2022-10-03 | 3,115 | 3,130 | 3,060 | 3,110 | 329,000 | 3,110 |
| 2022-09-30 | 3,150 | 3,180 | 3,120 | 3,140 | 313,900 | 3,140 |
| 2022-09-29 | 3,125 | 3,160 | 3,045 | 3,145 | 447,400 | 3,145 |
| 2022-09-28 | 3,085 | 3,160 | 3,085 | 3,140 | 363,300 | 3,140 |
| 2022-09-27 | 3,115 | 3,135 | 3,070 | 3,070 | 278,600 | 3,070 |
| 2022-09-26 | 3,125 | 3,150 | 3,060 | 3,065 | 394,700 | 3,065 |
| 2022-09-22 | 3,165 | 3,180 | 3,130 | 3,170 | 271,400 | 3,170 |
| 2022-09-21 | 3,180 | 3,190 | 3,130 | 3,165 | 265,400 | 3,165 |
| 2022-09-20 | 3,235 | 3,235 | 3,135 | 3,185 | 319,300 | 3,185 |
| 2022-09-16 | 3,265 | 3,310 | 3,220 | 3,250 | 1,240,000 | 3,250 |
| 2022-09-15 | 3,165 | 3,225 | 3,155 | 3,195 | 520,700 | 3,195 |
| 2022-09-14 | 3,130 | 3,160 | 3,115 | 3,140 | 292,500 | 3,140 |
| 2022-09-13 | 3,180 | 3,230 | 3,160 | 3,200 | 397,800 | 3,200 |
| 2022-09-12 | 3,170 | 3,170 | 3,135 | 3,145 | 125,900 | 3,145 |
| 2022-09-09 | 3,110 | 3,160 | 3,100 | 3,140 | 240,300 | 3,140 |
| 2022-09-08 | 3,115 | 3,160 | 3,115 | 3,140 | 337,700 | 3,140 |
| 2022-09-07 | 3,050 | 3,065 | 3,035 | 3,065 | 191,300 | 3,065 |
| 2022-09-06 | 3,075 | 3,080 | 3,040 | 3,055 | 133,800 | 3,055 |
| 2022-09-05 | 3,035 | 3,120 | 3,030 | 3,065 | 343,400 | 3,065 |
| 2022-09-02 | 3,025 | 3,045 | 2,991 | 3,025 | 293,100 | 3,025 |
| 2022-09-01 | 3,060 | 3,070 | 3,025 | 3,035 | 198,800 | 3,035 |
| 2022-08-31 | 3,070 | 3,100 | 3,055 | 3,100 | 238,800 | 3,100 |
| 2022-08-30 | 3,065 | 3,095 | 3,055 | 3,085 | 117,400 | 3,085 |
| 2022-08-29 | 3,050 | 3,070 | 3,025 | 3,045 | 148,800 | 3,045 |
| 2022-08-26 | 3,130 | 3,135 | 3,080 | 3,085 | 114,500 | 3,085 |
| 2022-08-25 | 3,095 | 3,105 | 3,070 | 3,090 | 167,100 | 3,090 |
| 2022-08-24 | 3,085 | 3,095 | 3,050 | 3,080 | 211,800 | 3,080 |
| 2022-08-23 | 3,135 | 3,150 | 3,100 | 3,100 | 283,500 | 3,100 |
| 2022-08-22 | 3,120 | 3,135 | 3,090 | 3,130 | 222,800 | 3,130 |
| 2022-08-19 | 3,150 | 3,190 | 3,130 | 3,145 | 397,100 | 3,145 |
| 2022-08-18 | 3,100 | 3,125 | 3,070 | 3,100 | 185,000 | 3,100 |
| 2022-08-17 | 3,110 | 3,135 | 3,095 | 3,120 | 325,000 | 3,120 |
| 2022-08-16 | 3,080 | 3,085 | 3,040 | 3,065 | 225,500 | 3,065 |
| 2022-08-15 | 3,100 | 3,110 | 3,045 | 3,050 | 274,600 | 3,050 |
| 2022-08-12 | 3,175 | 3,180 | 3,085 | 3,085 | 372,700 | 3,085 |
| 2022-08-10 | 3,165 | 3,165 | 3,100 | 3,135 | 436,400 | 3,135 |
| 2022-08-09 | 3,180 | 3,190 | 3,135 | 3,160 | 455,500 | 3,160 |
| 2022-08-08 | 3,135 | 3,175 | 3,115 | 3,150 | 685,800 | 3,150 |
| 2022-08-05 | 3,065 | 3,160 | 3,045 | 3,140 | 891,000 | 3,140 |
| 2022-08-04 | 3,090 | 3,175 | 3,025 | 3,065 | 1,536,600 | 3,065 |
| 2022-08-03 | 2,826 | 2,826 | 2,795 | 2,808 | 297,400 | 2,808 |
| 2022-08-02 | 2,832 | 2,832 | 2,766 | 2,785 | 285,400 | 2,785 |
| 2022-08-01 | 2,817 | 2,856 | 2,810 | 2,844 | 171,800 | 2,844 |
| 2022-07-29 | 2,830 | 2,837 | 2,801 | 2,830 | 237,400 | 2,830 |
| 2022-07-28 | 2,830 | 2,832 | 2,786 | 2,800 | 268,600 | 2,800 |
| 2022-07-27 | 2,823 | 2,831 | 2,781 | 2,792 | 310,100 | 2,792 |
| 2022-07-26 | 2,800 | 2,844 | 2,784 | 2,838 | 235,600 | 2,838 |
| 2022-07-25 | 2,857 | 2,866 | 2,820 | 2,830 | 336,700 | 2,830 |
| 2022-07-22 | 2,842 | 2,859 | 2,825 | 2,857 | 193,000 | 2,857 |
| 2022-07-21 | 2,817 | 2,838 | 2,797 | 2,837 | 223,700 | 2,837 |
| 2022-07-20 | 2,775 | 2,832 | 2,761 | 2,825 | 310,800 | 2,825 |
| 2022-07-19 | 2,731 | 2,747 | 2,710 | 2,739 | 213,900 | 2,739 |
| 2022-07-15 | 2,751 | 2,760 | 2,726 | 2,736 | 300,900 | 2,736 |
| 2022-07-14 | 2,755 | 2,755 | 2,714 | 2,741 | 273,300 | 2,741 |
| 2022-07-13 | 2,742 | 2,754 | 2,707 | 2,750 | 270,700 | 2,750 |
| 2022-07-12 | 2,781 | 2,783 | 2,718 | 2,735 | 288,400 | 2,735 |
| 2022-07-11 | 2,807 | 2,811 | 2,753 | 2,773 | 200,900 | 2,773 |
| 2022-07-08 | 2,779 | 2,809 | 2,739 | 2,778 | 297,800 | 2,778 |
| 2022-07-07 | 2,744 | 2,795 | 2,726 | 2,763 | 314,300 | 2,763 |
| 2022-07-06 | 2,697 | 2,733 | 2,690 | 2,722 | 425,500 | 2,722 |
| 2022-07-05 | 2,716 | 2,728 | 2,698 | 2,708 | 170,300 | 2,708 |
| 2022-07-04 | 2,690 | 2,700 | 2,661 | 2,697 | 313,900 | 2,697 |
| 2022-07-01 | 2,717 | 2,728 | 2,635 | 2,655 | 623,600 | 2,655 |
| 2022-06-30 | 2,761 | 2,764 | 2,695 | 2,700 | 449,900 | 2,700 |
| 2022-06-29 | 2,689 | 2,758 | 2,668 | 2,747 | 890,200 | 2,747 |
| 2022-06-28 | 2,739 | 2,749 | 2,697 | 2,728 | 1,226,500 | 2,728 |
| 2022-06-27 | 2,770 | 2,803 | 2,748 | 2,789 | 622,700 | 2,789 |
| 2022-06-24 | 2,710 | 2,765 | 2,692 | 2,746 | 897,900 | 2,746 |
| 2022-06-23 | 2,770 | 2,778 | 2,682 | 2,710 | 433,700 | 2,710 |
| 2022-06-22 | 2,766 | 2,779 | 2,742 | 2,749 | 341,300 | 2,749 |
| 2022-06-21 | 2,703 | 2,766 | 2,698 | 2,755 | 353,500 | 2,755 |
| 2022-06-20 | 2,773 | 2,776 | 2,623 | 2,653 | 291,700 | 2,653 |
| 2022-06-17 | 2,722 | 2,788 | 2,707 | 2,750 | 943,700 | 2,750 |
| 2022-06-16 | 2,853 | 2,853 | 2,744 | 2,755 | 519,100 | 2,755 |
| 2022-06-15 | 2,828 | 2,838 | 2,799 | 2,803 | 327,400 | 2,803 |
| 2022-06-14 | 2,850 | 2,852 | 2,790 | 2,821 | 428,700 | 2,821 |
| 2022-06-13 | 2,883 | 2,912 | 2,869 | 2,895 | 222,100 | 2,895 |
| 2022-06-10 | 2,946 | 2,980 | 2,928 | 2,954 | 259,200 | 2,954 |
| 2022-06-09 | 2,948 | 2,995 | 2,936 | 2,972 | 422,900 | 2,972 |
| 2022-06-08 | 2,910 | 2,935 | 2,903 | 2,915 | 308,000 | 2,915 |
| 2022-06-07 | 2,905 | 2,905 | 2,878 | 2,885 | 264,300 | 2,885 |
| 2022-06-06 | 2,851 | 2,898 | 2,848 | 2,885 | 217,700 | 2,885 |
| 2022-06-03 | 2,881 | 2,903 | 2,871 | 2,897 | 229,600 | 2,897 |
| 2022-06-02 | 2,848 | 2,867 | 2,816 | 2,855 | 213,700 | 2,855 |
| 2022-06-01 | 2,840 | 2,892 | 2,840 | 2,877 | 271,300 | 2,877 |
| 2022-05-31 | 2,869 | 2,875 | 2,812 | 2,826 | 363,000 | 2,826 |
| 2022-05-30 | 2,847 | 2,890 | 2,828 | 2,885 | 369,500 | 2,885 |
| 2022-05-27 | 2,856 | 2,857 | 2,792 | 2,810 | 382,900 | 2,810 |
| 2022-05-26 | 2,823 | 2,849 | 2,799 | 2,806 | 408,400 | 2,806 |
| 2022-05-25 | 2,862 | 2,865 | 2,805 | 2,859 | 379,000 | 2,859 |
| 2022-05-24 | 2,878 | 2,878 | 2,828 | 2,842 | 288,500 | 2,842 |
| 2022-05-23 | 2,853 | 2,904 | 2,844 | 2,889 | 380,400 | 2,889 |
| 2022-05-20 | 2,774 | 2,828 | 2,765 | 2,822 | 561,600 | 2,822 |
| 2022-05-19 | 2,750 | 2,764 | 2,705 | 2,752 | 545,700 | 2,752 |
| 2022-05-18 | 2,786 | 2,828 | 2,782 | 2,818 | 473,000 | 2,818 |
| 2022-05-17 | 2,802 | 2,834 | 2,781 | 2,796 | 478,100 | 2,796 |
| 2022-05-16 | 2,918 | 2,918 | 2,806 | 2,809 | 538,100 | 2,809 |
| 2022-05-13 | 2,831 | 2,911 | 2,817 | 2,871 | 407,000 | 2,871 |
| 2022-05-12 | 2,845 | 2,881 | 2,805 | 2,835 | 680,100 | 2,835 |
| 2022-05-11 | 2,810 | 2,874 | 2,805 | 2,822 | 962,200 | 2,822 |
| 2022-05-10 | 2,882 | 2,925 | 2,815 | 2,860 | 809,600 | 2,860 |
| 2022-05-09 | 2,915 | 2,962 | 2,850 | 2,881 | 1,420,100 | 2,881 |
| 2022-05-06 | 3,205 | 3,280 | 3,145 | 3,245 | 464,300 | 3,245 |
| 2022-05-02 | 3,160 | 3,255 | 3,140 | 3,240 | 478,500 | 3,240 |
| 2022-04-28 | 3,260 | 3,300 | 3,230 | 3,300 | 261,900 | 3,300 |
| 2022-04-27 | 3,170 | 3,260 | 3,145 | 3,245 | 371,400 | 3,245 |
| 2022-04-26 | 3,200 | 3,255 | 3,185 | 3,240 | 236,700 | 3,240 |
| 2022-04-25 | 3,120 | 3,185 | 3,120 | 3,170 | 178,500 | 3,170 |
| 2022-04-22 | 3,160 | 3,170 | 3,110 | 3,170 | 257,200 | 3,170 |
| 2022-04-21 | 3,125 | 3,165 | 3,115 | 3,145 | 231,100 | 3,145 |
| 2022-04-20 | 3,150 | 3,200 | 3,135 | 3,150 | 326,700 | 3,150 |
| 2022-04-19 | 3,100 | 3,130 | 3,085 | 3,110 | 237,400 | 3,110 |
| 2022-04-18 | 3,090 | 3,095 | 3,010 | 3,060 | 137,400 | 3,060 |
| 2022-04-15 | 3,100 | 3,150 | 3,085 | 3,130 | 106,900 | 3,130 |
| 2022-04-14 | 3,170 | 3,185 | 3,155 | 3,165 | 153,600 | 3,165 |
| 2022-04-13 | 3,160 | 3,210 | 3,145 | 3,195 | 200,700 | 3,195 |
| 2022-04-12 | 3,120 | 3,175 | 3,115 | 3,130 | 123,400 | 3,130 |
| 2022-04-11 | 3,210 | 3,230 | 3,140 | 3,165 | 257,700 | 3,165 |
| 2022-04-08 | 3,155 | 3,185 | 3,140 | 3,155 | 258,200 | 3,155 |
| 2022-04-07 | 3,180 | 3,200 | 3,115 | 3,145 | 181,300 | 3,145 |
| 2022-04-06 | 3,270 | 3,280 | 3,210 | 3,220 | 211,100 | 3,220 |
| 2022-04-05 | 3,275 | 3,295 | 3,225 | 3,260 | 201,400 | 3,260 |
| 2022-04-04 | 3,210 | 3,305 | 3,210 | 3,305 | 313,100 | 3,305 |
| 2022-04-01 | 3,080 | 3,185 | 3,070 | 3,170 | 244,600 | 3,170 |
| 2022-03-31 | 3,120 | 3,140 | 3,090 | 3,115 | 316,900 | 3,115 |
| 2022-03-30 | 3,225 | 3,230 | 3,145 | 3,185 | 212,800 | 3,185 |
| 2022-03-29 | 3,190 | 3,200 | 3,145 | 3,200 | 344,200 | 3,200 |
| 2022-03-28 | 3,185 | 3,185 | 3,120 | 3,150 | 283,200 | 3,150 |
| 2022-03-25 | 3,260 | 3,260 | 3,170 | 3,185 | 333,900 | 3,185 |
| 2022-03-24 | 3,225 | 3,250 | 3,175 | 3,250 | 227,100 | 3,250 |
| 2022-03-23 | 3,200 | 3,290 | 3,185 | 3,280 | 490,000 | 3,280 |
| 2022-03-22 | 3,160 | 3,190 | 3,100 | 3,110 | 397,800 | 3,110 |
| 2022-03-18 | 3,110 | 3,125 | 3,095 | 3,120 | 702,900 | 3,120 |
| 2022-03-17 | 3,110 | 3,115 | 3,030 | 3,095 | 429,600 | 3,095 |
| 2022-03-16 | 3,110 | 3,115 | 3,045 | 3,045 | 262,000 | 3,045 |
| 2022-03-15 | 3,030 | 3,105 | 3,015 | 3,080 | 460,200 | 3,080 |
| 2022-03-14 | 3,005 | 3,060 | 3,000 | 3,035 | 352,200 | 3,035 |
| 2022-03-11 | 3,015 | 3,040 | 3,005 | 3,015 | 283,800 | 3,015 |
| 2022-03-10 | 3,060 | 3,095 | 3,040 | 3,095 | 384,100 | 3,095 |
| 2022-03-09 | 2,975 | 3,050 | 2,971 | 2,982 | 259,200 | 2,982 |
| 2022-03-08 | 2,993 | 3,040 | 2,982 | 2,998 | 407,300 | 2,998 |
| 2022-03-07 | 3,070 | 3,070 | 2,983 | 2,990 | 536,400 | 2,990 |
| 2022-03-04 | 3,180 | 3,215 | 3,115 | 3,140 | 552,900 | 3,140 |
| 2022-03-03 | 3,115 | 3,205 | 3,095 | 3,185 | 589,300 | 3,185 |
| 2022-03-02 | 3,085 | 3,105 | 3,065 | 3,085 | 350,400 | 3,085 |
| 2022-03-01 | 3,150 | 3,175 | 3,125 | 3,155 | 286,500 | 3,155 |
| 2022-02-28 | 3,060 | 3,140 | 3,025 | 3,125 | 504,700 | 3,125 |
| 2022-02-25 | 3,095 | 3,125 | 3,075 | 3,105 | 344,600 | 3,105 |
| 2022-02-24 | 2,964 | 3,050 | 2,964 | 3,035 | 378,200 | 3,035 |
| 2022-02-22 | 2,994 | 3,045 | 2,989 | 3,010 | 232,600 | 3,010 |
| 2022-02-21 | 3,000 | 3,050 | 2,995 | 3,035 | 203,200 | 3,035 |
| 2022-02-18 | 3,005 | 3,110 | 3,005 | 3,085 | 183,200 | 3,085 |
| 2022-02-17 | 3,145 | 3,160 | 3,060 | 3,060 | 258,200 | 3,060 |
| 2022-02-16 | 3,145 | 3,155 | 3,110 | 3,145 | 227,900 | 3,145 |
| 2022-02-15 | 3,135 | 3,170 | 3,100 | 3,120 | 285,200 | 3,120 |
| 2022-02-14 | 3,200 | 3,200 | 3,125 | 3,160 | 299,000 | 3,160 |
| 2022-02-10 | 3,220 | 3,235 | 3,190 | 3,215 | 230,300 | 3,215 |
| 2022-02-09 | 3,140 | 3,190 | 3,110 | 3,170 | 250,500 | 3,170 |
| 2022-02-08 | 3,165 | 3,195 | 3,145 | 3,160 | 235,000 | 3,160 |
| 2022-02-07 | 3,190 | 3,200 | 3,125 | 3,135 | 329,800 | 3,135 |
| 2022-02-04 | 3,165 | 3,230 | 3,155 | 3,220 | 352,300 | 3,220 |
| 2022-02-03 | 3,125 | 3,190 | 3,110 | 3,150 | 363,600 | 3,150 |
| 2022-02-02 | 3,175 | 3,215 | 3,060 | 3,195 | 955,300 | 3,195 |
| 2022-02-01 | 2,999 | 3,075 | 2,971 | 2,981 | 343,200 | 2,981 |
| 2022-01-31 | 2,984 | 3,020 | 2,963 | 2,992 | 311,500 | 2,992 |
| 2022-01-28 | 2,924 | 2,954 | 2,892 | 2,934 | 240,200 | 2,934 |
| 2022-01-27 | 3,045 | 3,065 | 2,868 | 2,870 | 314,400 | 2,870 |
| 2022-01-26 | 3,005 | 3,055 | 3,000 | 3,040 | 149,000 | 3,040 |
| 2022-01-25 | 3,135 | 3,145 | 3,020 | 3,045 | 169,400 | 3,045 |
| 2022-01-24 | 3,070 | 3,140 | 3,040 | 3,130 | 216,700 | 3,130 |
| 2022-01-21 | 3,070 | 3,115 | 3,045 | 3,105 | 171,700 | 3,105 |
| 2022-01-20 | 3,060 | 3,135 | 3,060 | 3,105 | 298,900 | 3,105 |
| 2022-01-19 | 3,055 | 3,125 | 3,045 | 3,050 | 265,700 | 3,050 |
| 2022-01-18 | 3,165 | 3,175 | 3,095 | 3,095 | 228,900 | 3,095 |
| 2022-01-17 | 3,140 | 3,190 | 3,135 | 3,165 | 276,000 | 3,165 |
| 2022-01-14 | 3,060 | 3,120 | 3,045 | 3,110 | 352,300 | 3,110 |
| 2022-01-13 | 3,125 | 3,130 | 3,045 | 3,045 | 212,200 | 3,045 |
| 2022-01-12 | 3,115 | 3,165 | 3,105 | 3,135 | 156,200 | 3,135 |
| 2022-01-11 | 3,065 | 3,090 | 3,040 | 3,080 | 152,600 | 3,080 |
| 2022-01-07 | 3,110 | 3,130 | 3,040 | 3,060 | 168,300 | 3,060 |
| 2022-01-06 | 3,130 | 3,130 | 3,075 | 3,100 | 250,500 | 3,100 |
| 2022-01-05 | 3,230 | 3,235 | 3,160 | 3,165 | 251,400 | 3,165 |
| 2022-01-04 | 3,265 | 3,275 | 3,230 | 3,260 | 143,400 | 3,260 |
分割・併合履歴 ： なし
