8707 岩井コスモホールディングス(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 | 1,290 | 1,305 | 1,284 | 1,298 | 48,600 | 1,298 |
| 2022-12-29 | 1,283 | 1,292 | 1,275 | 1,291 | 39,600 | 1,291 |
| 2022-12-28 | 1,294 | 1,295 | 1,280 | 1,285 | 68,400 | 1,285 |
| 2022-12-27 | 1,283 | 1,293 | 1,283 | 1,291 | 47,300 | 1,291 |
| 2022-12-26 | 1,285 | 1,286 | 1,279 | 1,284 | 24,400 | 1,284 |
| 2022-12-23 | 1,278 | 1,285 | 1,275 | 1,285 | 39,700 | 1,285 |
| 2022-12-22 | 1,265 | 1,290 | 1,263 | 1,285 | 77,100 | 1,285 |
| 2022-12-21 | 1,265 | 1,273 | 1,260 | 1,263 | 42,000 | 1,263 |
| 2022-12-20 | 1,272 | 1,279 | 1,257 | 1,265 | 77,800 | 1,265 |
| 2022-12-19 | 1,271 | 1,273 | 1,266 | 1,268 | 24,700 | 1,268 |
| 2022-12-16 | 1,266 | 1,280 | 1,266 | 1,269 | 40,300 | 1,269 |
| 2022-12-15 | 1,271 | 1,277 | 1,268 | 1,271 | 24,200 | 1,271 |
| 2022-12-14 | 1,268 | 1,275 | 1,265 | 1,275 | 35,500 | 1,275 |
| 2022-12-13 | 1,259 | 1,268 | 1,259 | 1,265 | 45,000 | 1,265 |
| 2022-12-12 | 1,255 | 1,255 | 1,247 | 1,254 | 26,800 | 1,254 |
| 2022-12-09 | 1,245 | 1,251 | 1,244 | 1,244 | 29,600 | 1,244 |
| 2022-12-08 | 1,244 | 1,246 | 1,236 | 1,245 | 40,300 | 1,245 |
| 2022-12-07 | 1,236 | 1,250 | 1,236 | 1,241 | 25,100 | 1,241 |
| 2022-12-06 | 1,241 | 1,244 | 1,240 | 1,241 | 23,800 | 1,241 |
| 2022-12-05 | 1,250 | 1,251 | 1,243 | 1,248 | 23,900 | 1,248 |
| 2022-12-02 | 1,260 | 1,260 | 1,241 | 1,250 | 62,400 | 1,250 |
| 2022-12-01 | 1,275 | 1,277 | 1,265 | 1,265 | 25,900 | 1,265 |
| 2022-11-30 | 1,284 | 1,285 | 1,273 | 1,274 | 33,000 | 1,274 |
| 2022-11-29 | 1,271 | 1,287 | 1,271 | 1,286 | 25,300 | 1,286 |
| 2022-11-28 | 1,295 | 1,298 | 1,278 | 1,281 | 37,700 | 1,281 |
| 2022-11-25 | 1,284 | 1,290 | 1,280 | 1,289 | 67,900 | 1,289 |
| 2022-11-24 | 1,275 | 1,282 | 1,271 | 1,279 | 56,300 | 1,279 |
| 2022-11-22 | 1,260 | 1,266 | 1,259 | 1,266 | 55,200 | 1,266 |
| 2022-11-21 | 1,254 | 1,260 | 1,253 | 1,257 | 19,900 | 1,257 |
| 2022-11-18 | 1,251 | 1,260 | 1,251 | 1,255 | 37,200 | 1,255 |
| 2022-11-17 | 1,238 | 1,253 | 1,238 | 1,251 | 20,900 | 1,251 |
| 2022-11-16 | 1,243 | 1,247 | 1,240 | 1,243 | 24,300 | 1,243 |
| 2022-11-15 | 1,241 | 1,251 | 1,235 | 1,243 | 21,800 | 1,243 |
| 2022-11-14 | 1,251 | 1,254 | 1,242 | 1,242 | 16,300 | 1,242 |
| 2022-11-11 | 1,254 | 1,255 | 1,245 | 1,254 | 40,700 | 1,254 |
| 2022-11-10 | 1,240 | 1,249 | 1,237 | 1,247 | 25,400 | 1,247 |
| 2022-11-09 | 1,249 | 1,250 | 1,244 | 1,246 | 24,100 | 1,246 |
| 2022-11-08 | 1,238 | 1,248 | 1,238 | 1,248 | 25,500 | 1,248 |
| 2022-11-07 | 1,239 | 1,247 | 1,237 | 1,238 | 17,600 | 1,238 |
| 2022-11-04 | 1,239 | 1,248 | 1,231 | 1,234 | 45,600 | 1,234 |
| 2022-11-02 | 1,245 | 1,257 | 1,244 | 1,251 | 99,400 | 1,251 |
| 2022-11-01 | 1,259 | 1,260 | 1,243 | 1,246 | 16,900 | 1,246 |
| 2022-10-31 | 1,253 | 1,265 | 1,251 | 1,259 | 61,700 | 1,259 |
| 2022-10-28 | 1,236 | 1,261 | 1,236 | 1,253 | 161,400 | 1,253 |
| 2022-10-27 | 1,244 | 1,251 | 1,236 | 1,251 | 39,400 | 1,251 |
| 2022-10-26 | 1,240 | 1,253 | 1,240 | 1,252 | 52,000 | 1,252 |
| 2022-10-25 | 1,233 | 1,247 | 1,230 | 1,236 | 60,100 | 1,236 |
| 2022-10-24 | 1,232 | 1,241 | 1,220 | 1,226 | 95,400 | 1,226 |
| 2022-10-21 | 1,250 | 1,254 | 1,237 | 1,238 | 43,200 | 1,238 |
| 2022-10-20 | 1,246 | 1,253 | 1,241 | 1,251 | 63,400 | 1,251 |
| 2022-10-19 | 1,240 | 1,249 | 1,240 | 1,249 | 46,600 | 1,249 |
| 2022-10-18 | 1,244 | 1,249 | 1,237 | 1,240 | 50,000 | 1,240 |
| 2022-10-17 | 1,216 | 1,233 | 1,216 | 1,230 | 43,800 | 1,230 |
| 2022-10-14 | 1,227 | 1,230 | 1,214 | 1,220 | 47,600 | 1,220 |
| 2022-10-13 | 1,205 | 1,206 | 1,194 | 1,203 | 32,800 | 1,203 |
| 2022-10-12 | 1,192 | 1,205 | 1,191 | 1,194 | 52,700 | 1,194 |
| 2022-10-11 | 1,217 | 1,219 | 1,201 | 1,201 | 59,000 | 1,201 |
| 2022-10-07 | 1,232 | 1,242 | 1,227 | 1,229 | 42,300 | 1,229 |
| 2022-10-06 | 1,228 | 1,244 | 1,223 | 1,238 | 55,400 | 1,238 |
| 2022-10-05 | 1,237 | 1,239 | 1,225 | 1,228 | 23,500 | 1,228 |
| 2022-10-04 | 1,204 | 1,232 | 1,204 | 1,227 | 61,600 | 1,227 |
| 2022-10-03 | 1,207 | 1,210 | 1,189 | 1,198 | 37,700 | 1,198 |
| 2022-09-30 | 1,211 | 1,224 | 1,207 | 1,210 | 46,100 | 1,210 |
| 2022-09-29 | 1,220 | 1,222 | 1,213 | 1,218 | 73,500 | 1,218 |
| 2022-09-28 | 1,224 | 1,229 | 1,210 | 1,229 | 62,600 | 1,229 |
| 2022-09-27 | 1,217 | 1,229 | 1,212 | 1,218 | 36,100 | 1,218 |
| 2022-09-26 | 1,225 | 1,225 | 1,213 | 1,217 | 70,000 | 1,217 |
| 2022-09-22 | 1,237 | 1,242 | 1,230 | 1,234 | 65,200 | 1,234 |
| 2022-09-21 | 1,240 | 1,247 | 1,237 | 1,237 | 24,700 | 1,237 |
| 2022-09-20 | 1,240 | 1,251 | 1,237 | 1,250 | 35,900 | 1,250 |
| 2022-09-16 | 1,240 | 1,247 | 1,230 | 1,234 | 77,000 | 1,234 |
| 2022-09-15 | 1,247 | 1,248 | 1,241 | 1,245 | 16,900 | 1,245 |
| 2022-09-14 | 1,250 | 1,250 | 1,241 | 1,242 | 35,100 | 1,242 |
| 2022-09-13 | 1,253 | 1,255 | 1,245 | 1,251 | 40,700 | 1,251 |
| 2022-09-12 | 1,254 | 1,254 | 1,246 | 1,253 | 22,700 | 1,253 |
| 2022-09-09 | 1,255 | 1,257 | 1,246 | 1,246 | 42,900 | 1,246 |
| 2022-09-08 | 1,250 | 1,255 | 1,246 | 1,254 | 34,100 | 1,254 |
| 2022-09-07 | 1,252 | 1,252 | 1,237 | 1,241 | 49,300 | 1,241 |
| 2022-09-06 | 1,250 | 1,256 | 1,249 | 1,251 | 22,800 | 1,251 |
| 2022-09-05 | 1,252 | 1,255 | 1,248 | 1,250 | 26,800 | 1,250 |
| 2022-09-02 | 1,254 | 1,256 | 1,249 | 1,255 | 38,200 | 1,255 |
| 2022-09-01 | 1,255 | 1,263 | 1,250 | 1,250 | 50,800 | 1,250 |
| 2022-08-31 | 1,256 | 1,265 | 1,256 | 1,259 | 15,500 | 1,259 |
| 2022-08-30 | 1,264 | 1,267 | 1,261 | 1,266 | 22,600 | 1,266 |
| 2022-08-29 | 1,252 | 1,261 | 1,250 | 1,258 | 35,400 | 1,258 |
| 2022-08-26 | 1,263 | 1,268 | 1,260 | 1,265 | 27,000 | 1,265 |
| 2022-08-25 | 1,261 | 1,264 | 1,257 | 1,263 | 20,400 | 1,263 |
| 2022-08-24 | 1,259 | 1,264 | 1,257 | 1,261 | 16,700 | 1,261 |
| 2022-08-23 | 1,261 | 1,262 | 1,258 | 1,258 | 15,100 | 1,258 |
| 2022-08-22 | 1,262 | 1,270 | 1,260 | 1,269 | 13,300 | 1,269 |
| 2022-08-19 | 1,272 | 1,272 | 1,266 | 1,266 | 11,900 | 1,266 |
| 2022-08-18 | 1,270 | 1,271 | 1,264 | 1,267 | 14,700 | 1,267 |
| 2022-08-17 | 1,263 | 1,275 | 1,263 | 1,274 | 37,100 | 1,274 |
| 2022-08-16 | 1,277 | 1,277 | 1,258 | 1,260 | 32,900 | 1,260 |
| 2022-08-15 | 1,277 | 1,277 | 1,260 | 1,276 | 29,000 | 1,276 |
| 2022-08-12 | 1,260 | 1,272 | 1,253 | 1,271 | 67,200 | 1,271 |
| 2022-08-10 | 1,240 | 1,252 | 1,238 | 1,252 | 24,200 | 1,252 |
| 2022-08-09 | 1,257 | 1,257 | 1,240 | 1,240 | 23,200 | 1,240 |
| 2022-08-08 | 1,254 | 1,258 | 1,250 | 1,258 | 27,900 | 1,258 |
| 2022-08-05 | 1,245 | 1,254 | 1,245 | 1,254 | 30,200 | 1,254 |
| 2022-08-04 | 1,238 | 1,247 | 1,231 | 1,245 | 19,000 | 1,245 |
| 2022-08-03 | 1,250 | 1,250 | 1,238 | 1,238 | 34,100 | 1,238 |
| 2022-08-02 | 1,257 | 1,259 | 1,246 | 1,247 | 45,500 | 1,247 |
| 2022-08-01 | 1,263 | 1,265 | 1,255 | 1,261 | 33,700 | 1,261 |
| 2022-07-29 | 1,272 | 1,274 | 1,255 | 1,257 | 24,500 | 1,257 |
| 2022-07-28 | 1,284 | 1,284 | 1,248 | 1,272 | 102,200 | 1,272 |
| 2022-07-27 | 1,282 | 1,287 | 1,275 | 1,275 | 42,800 | 1,275 |
| 2022-07-26 | 1,279 | 1,290 | 1,277 | 1,282 | 38,100 | 1,282 |
| 2022-07-25 | 1,272 | 1,283 | 1,265 | 1,277 | 36,700 | 1,277 |
| 2022-07-22 | 1,275 | 1,277 | 1,267 | 1,269 | 46,500 | 1,269 |
| 2022-07-21 | 1,272 | 1,276 | 1,264 | 1,276 | 16,900 | 1,276 |
| 2022-07-20 | 1,275 | 1,280 | 1,269 | 1,274 | 54,200 | 1,274 |
| 2022-07-19 | 1,256 | 1,260 | 1,251 | 1,255 | 21,600 | 1,255 |
| 2022-07-15 | 1,269 | 1,269 | 1,251 | 1,251 | 34,200 | 1,251 |
| 2022-07-14 | 1,260 | 1,269 | 1,260 | 1,263 | 14,600 | 1,263 |
| 2022-07-13 | 1,270 | 1,270 | 1,258 | 1,264 | 25,600 | 1,264 |
| 2022-07-12 | 1,276 | 1,276 | 1,250 | 1,251 | 39,400 | 1,251 |
| 2022-07-11 | 1,265 | 1,279 | 1,262 | 1,279 | 57,300 | 1,279 |
| 2022-07-08 | 1,252 | 1,266 | 1,248 | 1,250 | 43,800 | 1,250 |
| 2022-07-07 | 1,258 | 1,260 | 1,247 | 1,253 | 25,400 | 1,253 |
| 2022-07-06 | 1,257 | 1,258 | 1,246 | 1,253 | 25,700 | 1,253 |
| 2022-07-05 | 1,265 | 1,269 | 1,258 | 1,258 | 31,800 | 1,258 |
| 2022-07-04 | 1,257 | 1,270 | 1,253 | 1,270 | 35,100 | 1,270 |
| 2022-07-01 | 1,252 | 1,257 | 1,239 | 1,241 | 49,000 | 1,241 |
| 2022-06-30 | 1,265 | 1,265 | 1,253 | 1,255 | 23,000 | 1,255 |
| 2022-06-29 | 1,260 | 1,268 | 1,251 | 1,267 | 91,500 | 1,267 |
| 2022-06-28 | 1,270 | 1,278 | 1,261 | 1,265 | 37,700 | 1,265 |
| 2022-06-27 | 1,264 | 1,276 | 1,264 | 1,270 | 60,400 | 1,270 |
| 2022-06-24 | 1,252 | 1,263 | 1,250 | 1,250 | 40,700 | 1,250 |
| 2022-06-23 | 1,254 | 1,260 | 1,252 | 1,260 | 36,500 | 1,260 |
| 2022-06-22 | 1,240 | 1,254 | 1,240 | 1,252 | 38,600 | 1,252 |
| 2022-06-21 | 1,220 | 1,248 | 1,220 | 1,244 | 54,600 | 1,244 |
| 2022-06-20 | 1,225 | 1,231 | 1,212 | 1,214 | 39,000 | 1,214 |
| 2022-06-17 | 1,220 | 1,230 | 1,217 | 1,224 | 46,600 | 1,224 |
| 2022-06-16 | 1,228 | 1,241 | 1,228 | 1,234 | 28,500 | 1,234 |
| 2022-06-15 | 1,236 | 1,241 | 1,228 | 1,228 | 31,600 | 1,228 |
| 2022-06-14 | 1,227 | 1,237 | 1,220 | 1,234 | 55,400 | 1,234 |
| 2022-06-13 | 1,234 | 1,238 | 1,227 | 1,231 | 47,500 | 1,231 |
| 2022-06-10 | 1,245 | 1,250 | 1,239 | 1,244 | 40,300 | 1,244 |
| 2022-06-09 | 1,257 | 1,264 | 1,248 | 1,250 | 51,100 | 1,250 |
| 2022-06-08 | 1,251 | 1,273 | 1,248 | 1,270 | 92,500 | 1,270 |
| 2022-06-07 | 1,245 | 1,252 | 1,241 | 1,241 | 30,600 | 1,241 |
| 2022-06-06 | 1,234 | 1,252 | 1,231 | 1,245 | 33,000 | 1,245 |
| 2022-06-03 | 1,252 | 1,252 | 1,238 | 1,240 | 32,600 | 1,240 |
| 2022-06-02 | 1,239 | 1,252 | 1,235 | 1,247 | 53,100 | 1,247 |
| 2022-06-01 | 1,219 | 1,242 | 1,219 | 1,237 | 52,800 | 1,237 |
| 2022-05-31 | 1,225 | 1,227 | 1,211 | 1,211 | 57,600 | 1,211 |
| 2022-05-30 | 1,208 | 1,228 | 1,205 | 1,226 | 109,800 | 1,226 |
| 2022-05-27 | 1,209 | 1,209 | 1,198 | 1,202 | 28,400 | 1,202 |
| 2022-05-26 | 1,187 | 1,203 | 1,186 | 1,192 | 39,500 | 1,192 |
| 2022-05-25 | 1,180 | 1,189 | 1,172 | 1,186 | 28,500 | 1,186 |
| 2022-05-24 | 1,194 | 1,194 | 1,182 | 1,182 | 27,100 | 1,182 |
| 2022-05-23 | 1,189 | 1,200 | 1,186 | 1,191 | 63,400 | 1,191 |
| 2022-05-20 | 1,166 | 1,189 | 1,165 | 1,186 | 70,200 | 1,186 |
| 2022-05-19 | 1,171 | 1,176 | 1,150 | 1,166 | 127,600 | 1,166 |
| 2022-05-18 | 1,200 | 1,202 | 1,180 | 1,183 | 95,700 | 1,183 |
| 2022-05-17 | 1,211 | 1,216 | 1,195 | 1,196 | 86,400 | 1,196 |
| 2022-05-16 | 1,237 | 1,237 | 1,205 | 1,209 | 79,900 | 1,209 |
| 2022-05-13 | 1,224 | 1,226 | 1,215 | 1,225 | 73,400 | 1,225 |
| 2022-05-12 | 1,235 | 1,235 | 1,222 | 1,224 | 48,200 | 1,224 |
| 2022-05-11 | 1,260 | 1,260 | 1,241 | 1,241 | 29,100 | 1,241 |
| 2022-05-10 | 1,230 | 1,263 | 1,222 | 1,261 | 76,900 | 1,261 |
| 2022-05-09 | 1,243 | 1,247 | 1,226 | 1,226 | 70,200 | 1,226 |
| 2022-05-06 | 1,245 | 1,258 | 1,242 | 1,247 | 58,600 | 1,247 |
| 2022-05-02 | 1,262 | 1,262 | 1,241 | 1,248 | 64,300 | 1,248 |
| 2022-04-28 | 1,242 | 1,266 | 1,242 | 1,266 | 62,000 | 1,266 |
| 2022-04-27 | 1,245 | 1,245 | 1,226 | 1,242 | 148,700 | 1,242 |
| 2022-04-26 | 1,283 | 1,283 | 1,248 | 1,249 | 135,400 | 1,249 |
| 2022-04-25 | 1,298 | 1,314 | 1,282 | 1,284 | 112,200 | 1,284 |
| 2022-04-22 | 1,320 | 1,321 | 1,312 | 1,312 | 33,500 | 1,312 |
| 2022-04-21 | 1,328 | 1,329 | 1,317 | 1,325 | 25,100 | 1,325 |
| 2022-04-20 | 1,321 | 1,326 | 1,315 | 1,320 | 37,800 | 1,320 |
| 2022-04-19 | 1,314 | 1,321 | 1,312 | 1,321 | 25,600 | 1,321 |
| 2022-04-18 | 1,314 | 1,318 | 1,304 | 1,304 | 54,200 | 1,304 |
| 2022-04-15 | 1,327 | 1,332 | 1,324 | 1,325 | 24,700 | 1,325 |
| 2022-04-14 | 1,329 | 1,335 | 1,325 | 1,332 | 22,800 | 1,332 |
| 2022-04-13 | 1,321 | 1,324 | 1,314 | 1,324 | 36,100 | 1,324 |
| 2022-04-12 | 1,321 | 1,336 | 1,320 | 1,325 | 32,600 | 1,325 |
| 2022-04-11 | 1,325 | 1,333 | 1,322 | 1,328 | 52,700 | 1,328 |
| 2022-04-08 | 1,326 | 1,326 | 1,307 | 1,317 | 66,900 | 1,317 |
| 2022-04-07 | 1,329 | 1,329 | 1,312 | 1,317 | 56,100 | 1,317 |
| 2022-04-06 | 1,341 | 1,345 | 1,335 | 1,337 | 49,100 | 1,337 |
| 2022-04-05 | 1,351 | 1,353 | 1,341 | 1,345 | 45,200 | 1,345 |
| 2022-04-04 | 1,339 | 1,350 | 1,330 | 1,346 | 29,900 | 1,346 |
| 2022-04-01 | 1,320 | 1,334 | 1,312 | 1,329 | 54,000 | 1,329 |
| 2022-03-31 | 1,337 | 1,353 | 1,332 | 1,332 | 61,600 | 1,332 |
| 2022-03-30 | 1,353 | 1,370 | 1,335 | 1,349 | 128,700 | 1,349 |
| 2022-03-29 | 1,423 | 1,423 | 1,410 | 1,422 | 156,900 | 1,422 |
| 2022-03-28 | 1,415 | 1,432 | 1,411 | 1,430 | 86,900 | 1,430 |
| 2022-03-25 | 1,431 | 1,431 | 1,418 | 1,427 | 56,000 | 1,427 |
| 2022-03-24 | 1,415 | 1,429 | 1,410 | 1,423 | 73,100 | 1,423 |
| 2022-03-23 | 1,417 | 1,433 | 1,416 | 1,425 | 113,600 | 1,425 |
| 2022-03-22 | 1,409 | 1,425 | 1,407 | 1,410 | 95,500 | 1,410 |
| 2022-03-18 | 1,400 | 1,409 | 1,396 | 1,403 | 37,100 | 1,403 |
| 2022-03-17 | 1,402 | 1,408 | 1,394 | 1,403 | 60,900 | 1,403 |
| 2022-03-16 | 1,390 | 1,399 | 1,381 | 1,392 | 50,100 | 1,392 |
| 2022-03-15 | 1,371 | 1,392 | 1,365 | 1,384 | 30,900 | 1,384 |
| 2022-03-14 | 1,352 | 1,377 | 1,352 | 1,370 | 47,600 | 1,370 |
| 2022-03-11 | 1,332 | 1,363 | 1,332 | 1,358 | 54,600 | 1,358 |
| 2022-03-10 | 1,358 | 1,359 | 1,345 | 1,356 | 60,500 | 1,356 |
| 2022-03-09 | 1,322 | 1,341 | 1,315 | 1,316 | 65,500 | 1,316 |
| 2022-03-08 | 1,330 | 1,340 | 1,306 | 1,316 | 95,400 | 1,316 |
| 2022-03-07 | 1,378 | 1,378 | 1,348 | 1,349 | 77,200 | 1,349 |
| 2022-03-04 | 1,400 | 1,407 | 1,385 | 1,385 | 57,600 | 1,385 |
| 2022-03-03 | 1,400 | 1,409 | 1,394 | 1,398 | 63,500 | 1,398 |
| 2022-03-02 | 1,385 | 1,392 | 1,372 | 1,372 | 62,200 | 1,372 |
| 2022-03-01 | 1,410 | 1,416 | 1,395 | 1,397 | 65,100 | 1,397 |
| 2022-02-28 | 1,398 | 1,409 | 1,395 | 1,404 | 55,200 | 1,404 |
| 2022-02-25 | 1,380 | 1,394 | 1,371 | 1,391 | 46,500 | 1,391 |
| 2022-02-24 | 1,399 | 1,403 | 1,369 | 1,379 | 60,300 | 1,379 |
| 2022-02-22 | 1,404 | 1,406 | 1,393 | 1,403 | 84,100 | 1,403 |
| 2022-02-21 | 1,412 | 1,419 | 1,401 | 1,416 | 24,100 | 1,416 |
| 2022-02-18 | 1,400 | 1,419 | 1,400 | 1,413 | 43,800 | 1,413 |
| 2022-02-17 | 1,410 | 1,414 | 1,402 | 1,409 | 33,000 | 1,409 |
| 2022-02-16 | 1,410 | 1,417 | 1,395 | 1,403 | 99,400 | 1,403 |
| 2022-02-15 | 1,415 | 1,420 | 1,383 | 1,386 | 71,900 | 1,386 |
| 2022-02-14 | 1,410 | 1,414 | 1,401 | 1,412 | 41,500 | 1,412 |
| 2022-02-10 | 1,418 | 1,423 | 1,414 | 1,421 | 45,600 | 1,421 |
| 2022-02-09 | 1,420 | 1,425 | 1,413 | 1,414 | 72,700 | 1,414 |
| 2022-02-08 | 1,410 | 1,422 | 1,408 | 1,419 | 34,900 | 1,419 |
| 2022-02-07 | 1,393 | 1,417 | 1,393 | 1,408 | 54,500 | 1,408 |
| 2022-02-04 | 1,394 | 1,403 | 1,387 | 1,400 | 43,600 | 1,400 |
| 2022-02-03 | 1,392 | 1,400 | 1,384 | 1,395 | 51,000 | 1,395 |
| 2022-02-02 | 1,365 | 1,393 | 1,365 | 1,389 | 103,200 | 1,389 |
| 2022-02-01 | 1,373 | 1,380 | 1,354 | 1,368 | 121,600 | 1,368 |
| 2022-01-31 | 1,360 | 1,360 | 1,329 | 1,356 | 108,500 | 1,356 |
| 2022-01-28 | 1,372 | 1,372 | 1,356 | 1,366 | 39,300 | 1,366 |
| 2022-01-27 | 1,370 | 1,381 | 1,339 | 1,346 | 87,300 | 1,346 |
| 2022-01-26 | 1,364 | 1,375 | 1,361 | 1,366 | 63,300 | 1,366 |
| 2022-01-25 | 1,363 | 1,366 | 1,353 | 1,366 | 55,500 | 1,366 |
| 2022-01-24 | 1,351 | 1,381 | 1,351 | 1,373 | 35,200 | 1,373 |
| 2022-01-21 | 1,353 | 1,368 | 1,345 | 1,366 | 63,400 | 1,366 |
| 2022-01-20 | 1,363 | 1,387 | 1,363 | 1,368 | 45,400 | 1,368 |
| 2022-01-19 | 1,382 | 1,392 | 1,361 | 1,363 | 77,900 | 1,363 |
| 2022-01-18 | 1,420 | 1,423 | 1,399 | 1,399 | 49,900 | 1,399 |
| 2022-01-17 | 1,432 | 1,435 | 1,416 | 1,416 | 39,600 | 1,416 |
| 2022-01-14 | 1,429 | 1,433 | 1,408 | 1,432 | 99,800 | 1,432 |
| 2022-01-13 | 1,431 | 1,438 | 1,422 | 1,433 | 53,900 | 1,433 |
| 2022-01-12 | 1,427 | 1,435 | 1,421 | 1,429 | 62,700 | 1,429 |
| 2022-01-11 | 1,401 | 1,426 | 1,388 | 1,426 | 94,100 | 1,426 |
| 2022-01-07 | 1,392 | 1,399 | 1,390 | 1,394 | 97,400 | 1,394 |
| 2022-01-06 | 1,379 | 1,391 | 1,379 | 1,380 | 63,600 | 1,380 |
| 2022-01-05 | 1,374 | 1,393 | 1,371 | 1,389 | 69,000 | 1,389 |
| 2022-01-04 | 1,369 | 1,375 | 1,365 | 1,374 | 39,400 | 1,374 |
分割・併合履歴 ： なし
