8699 HSホールディングス(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 | 1,190 | 1,214 | 1,132 | 1,207 | 235,000 | 1,207 |
| 2022-12-29 | 1,107 | 1,208 | 1,080 | 1,197 | 229,900 | 1,197 |
| 2022-12-28 | 1,110 | 1,125 | 1,092 | 1,109 | 461,400 | 1,109 |
| 2022-12-27 | 1,100 | 1,117 | 1,100 | 1,106 | 96,500 | 1,106 |
| 2022-12-26 | 1,098 | 1,119 | 1,081 | 1,101 | 67,100 | 1,101 |
| 2022-12-23 | 1,078 | 1,099 | 1,071 | 1,090 | 56,400 | 1,090 |
| 2022-12-22 | 1,080 | 1,092 | 1,074 | 1,092 | 9,500 | 1,092 |
| 2022-12-21 | 1,061 | 1,080 | 1,060 | 1,067 | 43,100 | 1,067 |
| 2022-12-20 | 1,067 | 1,079 | 1,019 | 1,052 | 133,300 | 1,052 |
| 2022-12-19 | 1,075 | 1,094 | 1,042 | 1,056 | 25,200 | 1,056 |
| 2022-12-16 | 1,065 | 1,110 | 1,065 | 1,074 | 61,200 | 1,074 |
| 2022-12-15 | 1,070 | 1,090 | 1,070 | 1,078 | 19,400 | 1,078 |
| 2022-12-14 | 1,067 | 1,085 | 1,057 | 1,080 | 63,100 | 1,080 |
| 2022-12-13 | 1,067 | 1,092 | 1,060 | 1,089 | 26,100 | 1,089 |
| 2022-12-12 | 1,029 | 1,071 | 1,029 | 1,071 | 46,600 | 1,071 |
| 2022-12-09 | 1,017 | 1,036 | 992 | 1,029 | 51,800 | 1,029 |
| 2022-12-08 | 1,015 | 1,033 | 1,013 | 1,020 | 107,200 | 1,020 |
| 2022-12-07 | 1,010 | 1,021 | 986 | 1,010 | 85,500 | 1,010 |
| 2022-12-06 | 1,012 | 1,028 | 998 | 1,013 | 37,200 | 1,013 |
| 2022-12-05 | 1,028 | 1,028 | 1,014 | 1,023 | 22,100 | 1,023 |
| 2022-12-02 | 1,030 | 1,037 | 1,011 | 1,028 | 67,900 | 1,028 |
| 2022-12-01 | 1,049 | 1,050 | 1,025 | 1,039 | 46,700 | 1,039 |
| 2022-11-30 | 1,059 | 1,059 | 1,039 | 1,049 | 35,500 | 1,049 |
| 2022-11-29 | 1,049 | 1,066 | 1,033 | 1,062 | 52,400 | 1,062 |
| 2022-11-28 | 1,098 | 1,098 | 1,053 | 1,059 | 124,700 | 1,059 |
| 2022-11-25 | 1,082 | 1,099 | 1,076 | 1,083 | 19,300 | 1,083 |
| 2022-11-24 | 1,100 | 1,100 | 1,086 | 1,089 | 12,900 | 1,089 |
| 2022-11-22 | 1,099 | 1,107 | 1,090 | 1,098 | 34,300 | 1,098 |
| 2022-11-21 | 1,091 | 1,104 | 1,088 | 1,096 | 51,700 | 1,096 |
| 2022-11-18 | 1,085 | 1,096 | 1,083 | 1,092 | 79,000 | 1,092 |
| 2022-11-17 | 1,071 | 1,093 | 1,051 | 1,083 | 98,900 | 1,083 |
| 2022-11-16 | 1,088 | 1,098 | 1,073 | 1,077 | 124,100 | 1,077 |
| 2022-11-15 | 1,079 | 1,098 | 1,075 | 1,094 | 145,800 | 1,094 |
| 2022-11-14 | 1,096 | 1,105 | 1,077 | 1,087 | 156,900 | 1,087 |
| 2022-11-11 | 1,081 | 1,110 | 1,081 | 1,096 | 296,400 | 1,096 |
| 2022-11-10 | 1,092 | 1,108 | 1,091 | 1,100 | 144,800 | 1,100 |
| 2022-11-09 | 1,096 | 1,148 | 1,083 | 1,090 | 221,200 | 1,090 |
| 2022-11-08 | 1,090 | 1,101 | 1,088 | 1,096 | 25,400 | 1,096 |
| 2022-11-07 | 1,058 | 1,091 | 1,058 | 1,088 | 94,800 | 1,088 |
| 2022-11-04 | 1,054 | 1,068 | 1,050 | 1,059 | 29,800 | 1,059 |
| 2022-11-02 | 1,058 | 1,093 | 1,044 | 1,062 | 49,800 | 1,062 |
| 2022-11-01 | 1,061 | 1,089 | 1,039 | 1,067 | 62,900 | 1,067 |
| 2022-10-31 | 1,077 | 1,098 | 1,055 | 1,071 | 66,500 | 1,071 |
| 2022-10-28 | 1,077 | 1,080 | 1,061 | 1,077 | 40,000 | 1,077 |
| 2022-10-27 | 1,100 | 1,101 | 1,070 | 1,071 | 43,200 | 1,071 |
| 2022-10-26 | 1,106 | 1,106 | 1,087 | 1,098 | 36,300 | 1,098 |
| 2022-10-25 | 1,102 | 1,105 | 1,086 | 1,097 | 23,800 | 1,097 |
| 2022-10-24 | 1,100 | 1,113 | 1,084 | 1,087 | 93,700 | 1,087 |
| 2022-10-21 | 1,036 | 1,130 | 982 | 1,091 | 224,100 | 1,091 |
| 2022-10-20 | 1,087 | 1,105 | 1,073 | 1,096 | 29,300 | 1,096 |
| 2022-10-19 | 1,095 | 1,110 | 1,085 | 1,087 | 12,000 | 1,087 |
| 2022-10-18 | 1,094 | 1,105 | 1,090 | 1,095 | 17,900 | 1,095 |
| 2022-10-17 | 1,080 | 1,114 | 1,066 | 1,094 | 134,200 | 1,094 |
| 2022-10-14 | 1,094 | 1,106 | 1,089 | 1,102 | 14,300 | 1,102 |
| 2022-10-13 | 1,103 | 1,114 | 1,067 | 1,100 | 70,200 | 1,100 |
| 2022-10-12 | 1,122 | 1,134 | 1,101 | 1,101 | 51,000 | 1,101 |
| 2022-10-11 | 1,117 | 1,131 | 1,116 | 1,122 | 95,900 | 1,122 |
| 2022-10-07 | 1,132 | 1,142 | 1,127 | 1,130 | 17,300 | 1,130 |
| 2022-10-06 | 1,135 | 1,156 | 1,124 | 1,134 | 10,800 | 1,134 |
| 2022-10-05 | 1,142 | 1,155 | 1,132 | 1,135 | 77,400 | 1,135 |
| 2022-10-04 | 1,132 | 1,158 | 1,121 | 1,142 | 100,700 | 1,142 |
| 2022-10-03 | 1,116 | 1,144 | 1,112 | 1,114 | 6,700 | 1,114 |
| 2022-09-30 | 1,106 | 1,125 | 1,102 | 1,117 | 153,700 | 1,117 |
| 2022-09-29 | 1,120 | 1,141 | 1,110 | 1,123 | 16,900 | 1,123 |
| 2022-09-28 | 1,131 | 1,131 | 1,070 | 1,103 | 62,800 | 1,103 |
| 2022-09-27 | 1,130 | 1,150 | 1,130 | 1,137 | 86,300 | 1,137 |
| 2022-09-26 | 1,150 | 1,150 | 1,112 | 1,125 | 64,300 | 1,125 |
| 2022-09-22 | 1,158 | 1,162 | 1,150 | 1,158 | 11,500 | 1,158 |
| 2022-09-21 | 1,174 | 1,175 | 1,155 | 1,166 | 28,200 | 1,166 |
| 2022-09-20 | 1,184 | 1,196 | 1,169 | 1,186 | 92,100 | 1,186 |
| 2022-09-16 | 1,176 | 1,183 | 1,171 | 1,178 | 16,500 | 1,178 |
| 2022-09-15 | 1,182 | 1,193 | 1,166 | 1,173 | 58,200 | 1,173 |
| 2022-09-14 | 1,181 | 1,188 | 1,157 | 1,176 | 37,400 | 1,176 |
| 2022-09-13 | 1,187 | 1,200 | 1,181 | 1,197 | 62,800 | 1,197 |
| 2022-09-12 | 1,191 | 1,195 | 1,172 | 1,179 | 119,300 | 1,179 |
| 2022-09-09 | 1,169 | 1,194 | 1,159 | 1,183 | 168,800 | 1,183 |
| 2022-09-08 | 1,140 | 1,159 | 1,136 | 1,154 | 80,700 | 1,154 |
| 2022-09-07 | 1,136 | 1,169 | 1,119 | 1,140 | 160,000 | 1,140 |
| 2022-09-06 | 1,141 | 1,162 | 1,132 | 1,148 | 42,800 | 1,148 |
| 2022-09-05 | 1,145 | 1,156 | 1,135 | 1,156 | 19,700 | 1,156 |
| 2022-09-02 | 1,150 | 1,155 | 1,135 | 1,154 | 33,500 | 1,154 |
| 2022-09-01 | 1,160 | 1,170 | 1,147 | 1,160 | 53,500 | 1,160 |
| 2022-08-31 | 1,167 | 1,189 | 1,145 | 1,166 | 116,100 | 1,166 |
| 2022-08-30 | 1,193 | 1,193 | 1,172 | 1,179 | 20,600 | 1,179 |
| 2022-08-29 | 1,188 | 1,191 | 1,175 | 1,178 | 21,600 | 1,178 |
| 2022-08-26 | 1,205 | 1,229 | 1,179 | 1,189 | 69,800 | 1,189 |
| 2022-08-25 | 1,169 | 1,199 | 1,167 | 1,199 | 47,000 | 1,199 |
| 2022-08-24 | 1,182 | 1,192 | 1,174 | 1,178 | 82,200 | 1,178 |
| 2022-08-23 | 1,185 | 1,207 | 1,185 | 1,197 | 32,900 | 1,197 |
| 2022-08-22 | 1,182 | 1,208 | 1,182 | 1,199 | 56,700 | 1,199 |
| 2022-08-19 | 1,166 | 1,222 | 1,166 | 1,211 | 76,400 | 1,211 |
| 2022-08-18 | 1,186 | 1,195 | 1,177 | 1,188 | 52,300 | 1,188 |
| 2022-08-17 | 1,172 | 1,204 | 1,155 | 1,190 | 37,700 | 1,190 |
| 2022-08-16 | 1,167 | 1,174 | 1,161 | 1,172 | 31,000 | 1,172 |
| 2022-08-15 | 1,154 | 1,175 | 1,141 | 1,167 | 34,000 | 1,167 |
| 2022-08-12 | 1,140 | 1,164 | 1,140 | 1,154 | 55,100 | 1,154 |
| 2022-08-10 | 1,150 | 1,158 | 1,129 | 1,150 | 29,900 | 1,150 |
| 2022-08-09 | 1,141 | 1,163 | 1,133 | 1,152 | 67,300 | 1,152 |
| 2022-08-08 | 1,159 | 1,160 | 1,140 | 1,150 | 67,900 | 1,150 |
| 2022-08-05 | 1,132 | 1,158 | 1,123 | 1,157 | 53,800 | 1,157 |
| 2022-08-04 | 1,153 | 1,155 | 1,139 | 1,141 | 31,500 | 1,141 |
| 2022-08-03 | 1,155 | 1,175 | 1,146 | 1,155 | 94,600 | 1,155 |
| 2022-08-02 | 1,187 | 1,190 | 1,140 | 1,154 | 114,800 | 1,154 |
| 2022-08-01 | 1,191 | 1,200 | 1,170 | 1,187 | 94,900 | 1,187 |
| 2022-07-29 | 1,182 | 1,225 | 1,182 | 1,198 | 116,800 | 1,198 |
| 2022-07-28 | 1,207 | 1,239 | 1,204 | 1,212 | 68,200 | 1,212 |
| 2022-07-27 | 1,213 | 1,225 | 1,207 | 1,211 | 20,800 | 1,211 |
| 2022-07-26 | 1,217 | 1,234 | 1,216 | 1,216 | 3,700 | 1,216 |
| 2022-07-25 | 1,233 | 1,235 | 1,213 | 1,216 | 12,200 | 1,216 |
| 2022-07-22 | 1,214 | 1,253 | 1,213 | 1,234 | 34,400 | 1,234 |
| 2022-07-21 | 1,225 | 1,258 | 1,203 | 1,236 | 72,200 | 1,236 |
| 2022-07-20 | 1,230 | 1,237 | 1,216 | 1,233 | 38,200 | 1,233 |
| 2022-07-19 | 1,213 | 1,213 | 1,195 | 1,200 | 20,700 | 1,200 |
| 2022-07-15 | 1,207 | 1,207 | 1,190 | 1,195 | 63,200 | 1,195 |
| 2022-07-14 | 1,206 | 1,216 | 1,196 | 1,216 | 70,400 | 1,216 |
| 2022-07-13 | 1,217 | 1,227 | 1,193 | 1,203 | 73,900 | 1,203 |
| 2022-07-12 | 1,238 | 1,240 | 1,217 | 1,217 | 98,300 | 1,217 |
| 2022-07-11 | 1,210 | 1,244 | 1,206 | 1,234 | 99,000 | 1,234 |
| 2022-07-08 | 1,219 | 1,220 | 1,192 | 1,195 | 91,400 | 1,195 |
| 2022-07-07 | 1,197 | 1,208 | 1,188 | 1,208 | 64,200 | 1,208 |
| 2022-07-06 | 1,213 | 1,216 | 1,170 | 1,199 | 99,700 | 1,199 |
| 2022-07-05 | 1,201 | 1,239 | 1,201 | 1,220 | 69,900 | 1,220 |
| 2022-07-04 | 1,266 | 1,276 | 1,200 | 1,226 | 113,800 | 1,226 |
| 2022-07-01 | 1,281 | 1,281 | 1,227 | 1,236 | 86,100 | 1,236 |
| 2022-06-30 | 1,301 | 1,301 | 1,264 | 1,292 | 32,900 | 1,292 |
| 2022-06-29 | 1,323 | 1,325 | 1,279 | 1,301 | 76,100 | 1,301 |
| 2022-06-28 | 1,317 | 1,360 | 1,312 | 1,326 | 93,600 | 1,326 |
| 2022-06-27 | 1,348 | 1,353 | 1,326 | 1,333 | 68,700 | 1,333 |
| 2022-06-24 | 1,339 | 1,365 | 1,324 | 1,348 | 195,300 | 1,348 |
| 2022-06-23 | 1,326 | 1,350 | 1,316 | 1,322 | 133,200 | 1,322 |
| 2022-06-22 | 1,329 | 1,359 | 1,327 | 1,327 | 237,900 | 1,327 |
| 2022-06-21 | 1,295 | 1,339 | 1,295 | 1,330 | 60,500 | 1,330 |
| 2022-06-20 | 1,292 | 1,353 | 1,290 | 1,305 | 72,600 | 1,305 |
| 2022-06-17 | 1,294 | 1,301 | 1,283 | 1,285 | 43,700 | 1,285 |
| 2022-06-16 | 1,290 | 1,345 | 1,277 | 1,317 | 76,300 | 1,317 |
| 2022-06-15 | 1,260 | 1,290 | 1,260 | 1,270 | 29,400 | 1,270 |
| 2022-06-14 | 1,269 | 1,293 | 1,262 | 1,270 | 80,300 | 1,270 |
| 2022-06-13 | 1,304 | 1,323 | 1,292 | 1,299 | 65,000 | 1,299 |
| 2022-06-10 | 1,339 | 1,344 | 1,321 | 1,328 | 40,400 | 1,328 |
| 2022-06-09 | 1,343 | 1,366 | 1,339 | 1,343 | 83,600 | 1,343 |
| 2022-06-08 | 1,336 | 1,345 | 1,333 | 1,345 | 12,400 | 1,345 |
| 2022-06-07 | 1,350 | 1,355 | 1,336 | 1,336 | 25,300 | 1,336 |
| 2022-06-06 | 1,343 | 1,354 | 1,339 | 1,346 | 67,000 | 1,346 |
| 2022-06-03 | 1,349 | 1,349 | 1,321 | 1,334 | 55,900 | 1,334 |
| 2022-06-02 | 1,337 | 1,345 | 1,330 | 1,337 | 33,700 | 1,337 |
| 2022-06-01 | 1,328 | 1,342 | 1,323 | 1,342 | 54,200 | 1,342 |
| 2022-05-31 | 1,312 | 1,340 | 1,309 | 1,328 | 43,900 | 1,328 |
| 2022-05-30 | 1,314 | 1,323 | 1,300 | 1,321 | 64,500 | 1,321 |
| 2022-05-27 | 1,305 | 1,314 | 1,278 | 1,313 | 88,400 | 1,313 |
| 2022-05-26 | 1,300 | 1,315 | 1,287 | 1,296 | 102,900 | 1,296 |
| 2022-05-25 | 1,298 | 1,315 | 1,293 | 1,306 | 70,300 | 1,306 |
| 2022-05-24 | 1,279 | 1,312 | 1,279 | 1,307 | 84,600 | 1,307 |
| 2022-05-23 | 1,262 | 1,322 | 1,262 | 1,285 | 132,300 | 1,285 |
| 2022-05-20 | 1,249 | 1,249 | 1,218 | 1,234 | 39,300 | 1,234 |
| 2022-05-19 | 1,224 | 1,248 | 1,220 | 1,240 | 115,400 | 1,240 |
| 2022-05-18 | 1,252 | 1,263 | 1,247 | 1,242 | 93,700 | 1,242 |
| 2022-05-17 | 1,251 | 1,274 | 1,249 | 1,262 | 146,800 | 1,262 |
| 2022-05-16 | 1,260 | 1,269 | 1,242 | 1,251 | 199,400 | 1,251 |
| 2022-05-13 | 1,226 | 1,261 | 1,222 | 1,257 | 148,000 | 1,257 |
| 2022-05-12 | 1,226 | 1,257 | 1,225 | 1,236 | 142,600 | 1,236 |
| 2022-05-11 | 1,214 | 1,235 | 1,183 | 1,226 | 169,700 | 1,226 |
| 2022-05-10 | 1,240 | 1,240 | 1,212 | 1,215 | 82,000 | 1,215 |
| 2022-05-09 | 1,300 | 1,301 | 1,245 | 1,262 | 119,700 | 1,262 |
| 2022-05-06 | 1,264 | 1,304 | 1,230 | 1,280 | 145,800 | 1,280 |
| 2022-05-02 | 1,254 | 1,300 | 1,249 | 1,264 | 183,800 | 1,264 |
| 2022-04-28 | 1,302 | 1,321 | 1,294 | 1,314 | 87,400 | 1,314 |
| 2022-04-27 | 1,344 | 1,344 | 1,290 | 1,316 | 107,400 | 1,316 |
| 2022-04-26 | 1,352 | 1,355 | 1,329 | 1,345 | 50,600 | 1,345 |
| 2022-04-25 | 1,345 | 1,349 | 1,329 | 1,347 | 85,400 | 1,347 |
| 2022-04-22 | 1,359 | 1,377 | 1,355 | 1,375 | 76,800 | 1,375 |
| 2022-04-21 | 1,378 | 1,399 | 1,366 | 1,375 | 131,500 | 1,375 |
| 2022-04-20 | 1,358 | 1,391 | 1,351 | 1,380 | 99,100 | 1,380 |
| 2022-04-19 | 1,369 | 1,369 | 1,334 | 1,358 | 43,100 | 1,358 |
| 2022-04-18 | 1,355 | 1,359 | 1,334 | 1,346 | 109,700 | 1,346 |
| 2022-04-15 | 1,370 | 1,378 | 1,354 | 1,374 | 55,600 | 1,374 |
| 2022-04-14 | 1,339 | 1,364 | 1,335 | 1,360 | 115,600 | 1,360 |
| 2022-04-13 | 1,300 | 1,336 | 1,296 | 1,336 | 181,700 | 1,336 |
| 2022-04-12 | 1,300 | 1,324 | 1,297 | 1,311 | 81,300 | 1,311 |
| 2022-04-11 | 1,299 | 1,310 | 1,292 | 1,305 | 52,900 | 1,305 |
| 2022-04-08 | 1,299 | 1,306 | 1,280 | 1,299 | 106,200 | 1,299 |
| 2022-04-07 | 1,279 | 1,305 | 1,272 | 1,300 | 105,000 | 1,300 |
| 2022-04-06 | 1,300 | 1,313 | 1,286 | 1,300 | 84,300 | 1,300 |
| 2022-04-05 | 1,301 | 1,311 | 1,277 | 1,311 | 87,000 | 1,311 |
| 2022-04-04 | 1,286 | 1,331 | 1,280 | 1,313 | 143,800 | 1,313 |
| 2022-04-01 | 1,281 | 1,303 | 1,248 | 1,279 | 183,100 | 1,279 |
| 2022-03-31 | 1,308 | 1,322 | 1,281 | 1,300 | 73,200 | 1,300 |
| 2022-03-30 | 1,300 | 1,358 | 1,292 | 1,300 | 255,800 | 1,300 |
| 2022-03-29 | 1,337 | 1,350 | 1,296 | 1,340 | 145,500 | 1,340 |
| 2022-03-28 | 1,302 | 1,348 | 1,302 | 1,335 | 273,900 | 1,335 |
| 2022-03-25 | 1,252 | 1,320 | 1,251 | 1,302 | 294,200 | 1,302 |
| 2022-03-24 | 1,216 | 1,244 | 1,204 | 1,239 | 107,800 | 1,239 |
| 2022-03-23 | 1,226 | 1,232 | 1,213 | 1,223 | 190,100 | 1,223 |
| 2022-03-22 | 1,207 | 1,233 | 1,193 | 1,220 | 116,600 | 1,220 |
| 2022-03-18 | 1,159 | 1,207 | 1,159 | 1,207 | 163,400 | 1,207 |
| 2022-03-17 | 1,146 | 1,170 | 1,138 | 1,159 | 145,600 | 1,159 |
| 2022-03-16 | 1,110 | 1,134 | 1,104 | 1,129 | 85,500 | 1,129 |
| 2022-03-15 | 1,129 | 1,149 | 1,129 | 1,140 | 77,100 | 1,140 |
| 2022-03-14 | 1,100 | 1,141 | 1,100 | 1,132 | 89,700 | 1,132 |
| 2022-03-11 | 1,060 | 1,112 | 1,060 | 1,111 | 351,900 | 1,111 |
| 2022-03-10 | 1,081 | 1,109 | 1,070 | 1,087 | 104,600 | 1,087 |
| 2022-03-09 | 1,058 | 1,077 | 1,056 | 1,064 | 99,000 | 1,064 |
| 2022-03-08 | 1,052 | 1,063 | 1,019 | 1,061 | 150,400 | 1,061 |
| 2022-03-07 | 1,068 | 1,071 | 1,042 | 1,063 | 125,600 | 1,063 |
| 2022-03-04 | 1,096 | 1,104 | 1,064 | 1,087 | 86,700 | 1,087 |
| 2022-03-03 | 1,119 | 1,129 | 1,093 | 1,100 | 71,300 | 1,100 |
| 2022-03-02 | 1,108 | 1,120 | 1,085 | 1,103 | 187,100 | 1,103 |
| 2022-03-01 | 1,139 | 1,142 | 1,117 | 1,132 | 116,100 | 1,132 |
| 2022-02-28 | 1,118 | 1,147 | 1,118 | 1,137 | 64,200 | 1,137 |
| 2022-02-25 | 1,108 | 1,115 | 1,093 | 1,110 | 374,700 | 1,110 |
| 2022-02-24 | 1,100 | 1,108 | 1,086 | 1,108 | 97,000 | 1,108 |
| 2022-02-22 | 1,090 | 1,135 | 1,086 | 1,110 | 87,200 | 1,110 |
| 2022-02-21 | 1,119 | 1,119 | 1,076 | 1,089 | 208,700 | 1,089 |
| 2022-02-18 | 1,119 | 1,135 | 1,111 | 1,131 | 68,200 | 1,131 |
| 2022-02-17 | 1,141 | 1,150 | 1,124 | 1,135 | 64,000 | 1,135 |
| 2022-02-16 | 1,142 | 1,155 | 1,140 | 1,140 | 33,100 | 1,140 |
| 2022-02-15 | 1,166 | 1,168 | 1,130 | 1,140 | 70,100 | 1,140 |
| 2022-02-14 | 1,148 | 1,183 | 1,148 | 1,160 | 43,400 | 1,160 |
| 2022-02-10 | 1,199 | 1,199 | 1,141 | 1,178 | 179,400 | 1,178 |
| 2022-02-09 | 1,140 | 1,161 | 1,137 | 1,146 | 74,600 | 1,146 |
| 2022-02-08 | 1,118 | 1,146 | 1,118 | 1,146 | 102,100 | 1,146 |
| 2022-02-07 | 1,101 | 1,122 | 1,101 | 1,120 | 96,800 | 1,120 |
| 2022-02-04 | 1,114 | 1,118 | 1,095 | 1,115 | 56,900 | 1,115 |
| 2022-02-03 | 1,130 | 1,133 | 1,111 | 1,118 | 96,300 | 1,118 |
| 2022-02-02 | 1,150 | 1,150 | 1,088 | 1,134 | 160,800 | 1,134 |
| 2022-02-01 | 1,134 | 1,160 | 1,130 | 1,133 | 87,800 | 1,133 |
| 2022-01-31 | 1,127 | 1,157 | 1,031 | 1,152 | 611,300 | 1,152 |
| 2022-01-28 | 1,150 | 1,157 | 1,140 | 1,146 | 68,600 | 1,146 |
| 2022-01-27 | 1,143 | 1,162 | 1,123 | 1,150 | 106,300 | 1,150 |
| 2022-01-26 | 1,170 | 1,170 | 1,141 | 1,143 | 60,400 | 1,143 |
| 2022-01-25 | 1,197 | 1,198 | 1,142 | 1,156 | 248,700 | 1,156 |
| 2022-01-24 | 1,187 | 1,206 | 1,182 | 1,202 | 50,900 | 1,202 |
| 2022-01-21 | 1,204 | 1,204 | 1,170 | 1,191 | 71,600 | 1,191 |
| 2022-01-20 | 1,200 | 1,204 | 1,188 | 1,200 | 41,200 | 1,200 |
| 2022-01-19 | 1,198 | 1,210 | 1,187 | 1,200 | 191,700 | 1,200 |
| 2022-01-18 | 1,220 | 1,221 | 1,197 | 1,210 | 117,600 | 1,210 |
| 2022-01-17 | 1,211 | 1,229 | 1,208 | 1,213 | 83,400 | 1,213 |
| 2022-01-14 | 1,204 | 1,223 | 1,196 | 1,223 | 117,800 | 1,223 |
| 2022-01-13 | 1,199 | 1,238 | 1,199 | 1,210 | 135,200 | 1,210 |
| 2022-01-12 | 1,199 | 1,216 | 1,194 | 1,207 | 384,800 | 1,207 |
| 2022-01-11 | 1,210 | 1,215 | 1,146 | 1,202 | 353,100 | 1,202 |
| 2022-01-07 | 1,205 | 1,220 | 1,205 | 1,215 | 47,500 | 1,215 |
| 2022-01-06 | 1,221 | 1,229 | 1,201 | 1,205 | 99,700 | 1,205 |
| 2022-01-05 | 1,229 | 1,257 | 1,215 | 1,225 | 168,700 | 1,225 |
| 2022-01-04 | 1,193 | 1,231 | 1,193 | 1,226 | 83,200 | 1,226 |
分割・併合履歴 ： なし