9142 九州旅客鉄道(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 | 2,912 | 2,933 | 2,911 | 2,922 | 327,100 | 2,922 |
| 2022-12-29 | 2,948 | 2,955 | 2,922 | 2,924 | 428,100 | 2,924 |
| 2022-12-28 | 2,942 | 2,957 | 2,929 | 2,948 | 426,900 | 2,948 |
| 2022-12-27 | 2,948 | 3,005 | 2,936 | 2,937 | 830,400 | 2,937 |
| 2022-12-26 | 2,906 | 2,928 | 2,906 | 2,922 | 323,200 | 2,922 |
| 2022-12-23 | 2,893 | 2,910 | 2,883 | 2,895 | 360,700 | 2,895 |
| 2022-12-22 | 2,877 | 2,904 | 2,868 | 2,893 | 401,000 | 2,893 |
| 2022-12-21 | 2,885 | 2,890 | 2,851 | 2,881 | 696,000 | 2,881 |
| 2022-12-20 | 2,950 | 2,977 | 2,872 | 2,894 | 781,500 | 2,894 |
| 2022-12-19 | 2,958 | 2,968 | 2,924 | 2,924 | 531,900 | 2,924 |
| 2022-12-16 | 2,988 | 2,988 | 2,960 | 2,983 | 657,400 | 2,983 |
| 2022-12-15 | 2,988 | 2,994 | 2,974 | 2,981 | 370,100 | 2,981 |
| 2022-12-14 | 2,966 | 2,976 | 2,953 | 2,963 | 385,000 | 2,963 |
| 2022-12-13 | 2,973 | 2,983 | 2,961 | 2,981 | 565,200 | 2,981 |
| 2022-12-12 | 2,972 | 2,974 | 2,955 | 2,966 | 345,900 | 2,966 |
| 2022-12-09 | 2,959 | 3,010 | 2,959 | 2,972 | 771,300 | 2,972 |
| 2022-12-08 | 2,957 | 2,987 | 2,937 | 2,986 | 748,600 | 2,986 |
| 2022-12-07 | 2,927 | 2,973 | 2,919 | 2,971 | 585,700 | 2,971 |
| 2022-12-06 | 2,934 | 2,944 | 2,896 | 2,924 | 471,500 | 2,924 |
| 2022-12-05 | 2,922 | 2,934 | 2,897 | 2,931 | 549,000 | 2,931 |
| 2022-12-02 | 2,962 | 2,963 | 2,913 | 2,922 | 792,100 | 2,922 |
| 2022-12-01 | 3,020 | 3,030 | 2,968 | 2,973 | 958,100 | 2,973 |
| 2022-11-30 | 3,040 | 3,060 | 3,005 | 3,025 | 874,800 | 3,025 |
| 2022-11-29 | 3,010 | 3,050 | 2,990 | 3,035 | 768,900 | 3,035 |
| 2022-11-28 | 3,020 | 3,025 | 2,983 | 3,000 | 798,700 | 3,000 |
| 2022-11-25 | 2,974 | 3,015 | 2,953 | 3,010 | 778,800 | 3,010 |
| 2022-11-24 | 2,975 | 2,980 | 2,954 | 2,959 | 791,400 | 2,959 |
| 2022-11-22 | 2,939 | 2,963 | 2,917 | 2,953 | 1,410,900 | 2,953 |
| 2022-11-21 | 2,893 | 2,915 | 2,873 | 2,889 | 445,800 | 2,889 |
| 2022-11-18 | 2,914 | 2,922 | 2,870 | 2,881 | 701,800 | 2,881 |
| 2022-11-17 | 2,800 | 2,903 | 2,795 | 2,900 | 1,299,000 | 2,900 |
| 2022-11-16 | 2,802 | 2,812 | 2,761 | 2,782 | 1,025,900 | 2,782 |
| 2022-11-15 | 2,810 | 2,835 | 2,796 | 2,814 | 703,400 | 2,814 |
| 2022-11-14 | 2,836 | 2,853 | 2,806 | 2,806 | 1,160,100 | 2,806 |
| 2022-11-11 | 2,899 | 2,918 | 2,825 | 2,842 | 1,398,200 | 2,842 |
| 2022-11-10 | 2,865 | 2,927 | 2,863 | 2,896 | 1,174,200 | 2,896 |
| 2022-11-09 | 2,914 | 2,925 | 2,852 | 2,869 | 1,208,800 | 2,869 |
| 2022-11-08 | 2,962 | 2,974 | 2,920 | 2,926 | 1,021,800 | 2,926 |
| 2022-11-07 | 2,958 | 2,973 | 2,947 | 2,952 | 718,000 | 2,952 |
| 2022-11-04 | 3,000 | 3,030 | 2,952 | 2,956 | 1,427,600 | 2,956 |
| 2022-11-02 | 3,050 | 3,050 | 2,997 | 3,000 | 1,717,000 | 3,000 |
| 2022-11-01 | 3,120 | 3,120 | 3,075 | 3,105 | 910,800 | 3,105 |
| 2022-10-31 | 3,080 | 3,110 | 3,060 | 3,110 | 624,300 | 3,110 |
| 2022-10-28 | 3,060 | 3,100 | 3,055 | 3,075 | 820,700 | 3,075 |
| 2022-10-27 | 3,075 | 3,095 | 3,055 | 3,060 | 658,900 | 3,060 |
| 2022-10-26 | 3,090 | 3,110 | 3,060 | 3,065 | 727,600 | 3,065 |
| 2022-10-25 | 3,065 | 3,095 | 3,020 | 3,070 | 738,000 | 3,070 |
| 2022-10-24 | 3,120 | 3,130 | 3,030 | 3,045 | 768,700 | 3,045 |
| 2022-10-21 | 3,175 | 3,185 | 3,105 | 3,120 | 632,600 | 3,120 |
| 2022-10-20 | 3,195 | 3,210 | 3,175 | 3,195 | 456,800 | 3,195 |
| 2022-10-19 | 3,200 | 3,205 | 3,180 | 3,200 | 506,900 | 3,200 |
| 2022-10-18 | 3,190 | 3,235 | 3,170 | 3,190 | 1,019,500 | 3,190 |
| 2022-10-17 | 3,160 | 3,195 | 3,150 | 3,165 | 693,800 | 3,165 |
| 2022-10-14 | 3,150 | 3,165 | 3,125 | 3,150 | 724,800 | 3,150 |
| 2022-10-13 | 3,195 | 3,200 | 3,115 | 3,125 | 792,800 | 3,125 |
| 2022-10-12 | 3,165 | 3,210 | 3,145 | 3,200 | 853,600 | 3,200 |
| 2022-10-11 | 3,170 | 3,210 | 3,140 | 3,165 | 1,091,700 | 3,165 |
| 2022-10-07 | 3,095 | 3,155 | 3,090 | 3,135 | 778,300 | 3,135 |
| 2022-10-06 | 3,095 | 3,115 | 3,080 | 3,100 | 540,400 | 3,100 |
| 2022-10-05 | 3,135 | 3,145 | 3,075 | 3,095 | 666,000 | 3,095 |
| 2022-10-04 | 3,100 | 3,135 | 3,070 | 3,125 | 766,500 | 3,125 |
| 2022-10-03 | 3,100 | 3,100 | 3,020 | 3,065 | 1,028,800 | 3,065 |
| 2022-09-30 | 3,120 | 3,145 | 3,085 | 3,125 | 663,800 | 3,125 |
| 2022-09-29 | 3,100 | 3,165 | 3,080 | 3,160 | 672,600 | 3,160 |
| 2022-09-28 | 3,100 | 3,105 | 3,035 | 3,075 | 791,800 | 3,075 |
| 2022-09-27 | 3,105 | 3,130 | 3,075 | 3,115 | 670,400 | 3,115 |
| 2022-09-26 | 3,140 | 3,175 | 3,110 | 3,115 | 715,500 | 3,115 |
| 2022-09-22 | 3,080 | 3,145 | 3,060 | 3,140 | 823,000 | 3,140 |
| 2022-09-21 | 3,145 | 3,145 | 3,080 | 3,095 | 980,200 | 3,095 |
| 2022-09-20 | 3,140 | 3,155 | 3,100 | 3,145 | 987,900 | 3,145 |
| 2022-09-16 | 3,120 | 3,145 | 3,105 | 3,140 | 1,594,600 | 3,140 |
| 2022-09-15 | 3,085 | 3,180 | 3,070 | 3,125 | 1,755,600 | 3,125 |
| 2022-09-14 | 3,020 | 3,080 | 3,020 | 3,065 | 900,900 | 3,065 |
| 2022-09-13 | 3,015 | 3,100 | 3,010 | 3,060 | 1,232,200 | 3,060 |
| 2022-09-12 | 2,959 | 3,010 | 2,955 | 3,010 | 1,135,700 | 3,010 |
| 2022-09-09 | 2,911 | 2,937 | 2,904 | 2,925 | 760,200 | 2,925 |
| 2022-09-08 | 2,915 | 2,934 | 2,903 | 2,912 | 774,500 | 2,912 |
| 2022-09-07 | 2,865 | 2,907 | 2,856 | 2,897 | 663,000 | 2,897 |
| 2022-09-06 | 2,885 | 2,920 | 2,869 | 2,884 | 450,800 | 2,884 |
| 2022-09-05 | 2,913 | 2,915 | 2,864 | 2,886 | 743,000 | 2,886 |
| 2022-09-02 | 2,934 | 2,944 | 2,912 | 2,916 | 527,000 | 2,916 |
| 2022-09-01 | 2,908 | 2,935 | 2,904 | 2,920 | 566,000 | 2,920 |
| 2022-08-31 | 2,897 | 2,949 | 2,881 | 2,934 | 985,900 | 2,934 |
| 2022-08-30 | 2,868 | 2,916 | 2,860 | 2,899 | 1,885,400 | 2,899 |
| 2022-08-29 | 2,832 | 2,861 | 2,830 | 2,851 | 537,100 | 2,851 |
| 2022-08-26 | 2,865 | 2,876 | 2,855 | 2,858 | 322,100 | 2,858 |
| 2022-08-25 | 2,863 | 2,875 | 2,843 | 2,868 | 412,300 | 2,868 |
| 2022-08-24 | 2,876 | 2,887 | 2,845 | 2,862 | 649,900 | 2,862 |
| 2022-08-23 | 2,833 | 2,876 | 2,828 | 2,875 | 614,200 | 2,875 |
| 2022-08-22 | 2,830 | 2,840 | 2,815 | 2,837 | 351,200 | 2,837 |
| 2022-08-19 | 2,839 | 2,853 | 2,829 | 2,842 | 366,100 | 2,842 |
| 2022-08-18 | 2,862 | 2,886 | 2,830 | 2,839 | 561,800 | 2,839 |
| 2022-08-17 | 2,840 | 2,862 | 2,827 | 2,861 | 786,400 | 2,861 |
| 2022-08-16 | 2,832 | 2,836 | 2,815 | 2,834 | 487,800 | 2,834 |
| 2022-08-15 | 2,855 | 2,864 | 2,812 | 2,827 | 849,400 | 2,827 |
| 2022-08-12 | 2,842 | 2,862 | 2,820 | 2,847 | 1,023,100 | 2,847 |
| 2022-08-10 | 2,815 | 2,819 | 2,785 | 2,818 | 592,000 | 2,818 |
| 2022-08-09 | 2,798 | 2,813 | 2,783 | 2,799 | 607,900 | 2,799 |
| 2022-08-08 | 2,785 | 2,795 | 2,769 | 2,785 | 640,300 | 2,785 |
| 2022-08-05 | 2,759 | 2,792 | 2,757 | 2,785 | 688,300 | 2,785 |
| 2022-08-04 | 2,786 | 2,806 | 2,753 | 2,761 | 1,099,600 | 2,761 |
| 2022-08-03 | 2,813 | 2,863 | 2,774 | 2,791 | 1,444,200 | 2,791 |
| 2022-08-02 | 2,810 | 2,837 | 2,795 | 2,825 | 901,000 | 2,825 |
| 2022-08-01 | 2,780 | 2,825 | 2,766 | 2,825 | 887,100 | 2,825 |
| 2022-07-29 | 2,771 | 2,782 | 2,757 | 2,782 | 556,400 | 2,782 |
| 2022-07-28 | 2,785 | 2,785 | 2,757 | 2,771 | 631,700 | 2,771 |
| 2022-07-27 | 2,764 | 2,798 | 2,759 | 2,784 | 669,800 | 2,784 |
| 2022-07-26 | 2,773 | 2,799 | 2,752 | 2,758 | 618,800 | 2,758 |
| 2022-07-25 | 2,734 | 2,788 | 2,731 | 2,785 | 1,186,800 | 2,785 |
| 2022-07-22 | 2,724 | 2,732 | 2,697 | 2,721 | 611,500 | 2,721 |
| 2022-07-21 | 2,735 | 2,755 | 2,710 | 2,737 | 1,043,600 | 2,737 |
| 2022-07-20 | 2,752 | 2,763 | 2,733 | 2,758 | 550,100 | 2,758 |
| 2022-07-19 | 2,757 | 2,758 | 2,709 | 2,723 | 471,200 | 2,723 |
| 2022-07-15 | 2,707 | 2,729 | 2,693 | 2,724 | 690,000 | 2,724 |
| 2022-07-14 | 2,734 | 2,749 | 2,706 | 2,719 | 533,900 | 2,719 |
| 2022-07-13 | 2,750 | 2,784 | 2,733 | 2,734 | 782,900 | 2,734 |
| 2022-07-12 | 2,762 | 2,762 | 2,722 | 2,755 | 1,029,300 | 2,755 |
| 2022-07-11 | 2,701 | 2,750 | 2,686 | 2,741 | 881,000 | 2,741 |
| 2022-07-08 | 2,677 | 2,693 | 2,653 | 2,678 | 905,000 | 2,678 |
| 2022-07-07 | 2,724 | 2,732 | 2,635 | 2,681 | 1,303,000 | 2,681 |
| 2022-07-06 | 2,761 | 2,772 | 2,693 | 2,711 | 1,290,000 | 2,711 |
| 2022-07-05 | 2,769 | 2,775 | 2,752 | 2,765 | 747,600 | 2,765 |
| 2022-07-04 | 2,816 | 2,822 | 2,751 | 2,768 | 833,300 | 2,768 |
| 2022-07-01 | 2,829 | 2,840 | 2,782 | 2,791 | 1,171,200 | 2,791 |
| 2022-06-30 | 2,809 | 2,856 | 2,807 | 2,828 | 998,700 | 2,828 |
| 2022-06-29 | 2,785 | 2,840 | 2,774 | 2,827 | 2,043,200 | 2,827 |
| 2022-06-28 | 2,750 | 2,777 | 2,747 | 2,777 | 951,900 | 2,777 |
| 2022-06-27 | 2,780 | 2,783 | 2,712 | 2,730 | 927,300 | 2,730 |
| 2022-06-24 | 2,793 | 2,793 | 2,740 | 2,763 | 1,012,700 | 2,763 |
| 2022-06-23 | 2,752 | 2,794 | 2,749 | 2,787 | 1,320,000 | 2,787 |
| 2022-06-22 | 2,722 | 2,748 | 2,707 | 2,736 | 1,292,400 | 2,736 |
| 2022-06-21 | 2,697 | 2,744 | 2,690 | 2,732 | 1,056,500 | 2,732 |
| 2022-06-20 | 2,734 | 2,734 | 2,667 | 2,675 | 1,086,000 | 2,675 |
| 2022-06-17 | 2,635 | 2,734 | 2,632 | 2,734 | 2,238,300 | 2,734 |
| 2022-06-16 | 2,670 | 2,694 | 2,655 | 2,667 | 1,052,600 | 2,667 |
| 2022-06-15 | 2,639 | 2,661 | 2,635 | 2,635 | 767,000 | 2,635 |
| 2022-06-14 | 2,619 | 2,650 | 2,616 | 2,641 | 951,600 | 2,641 |
| 2022-06-13 | 2,652 | 2,670 | 2,642 | 2,656 | 675,600 | 2,656 |
| 2022-06-10 | 2,683 | 2,696 | 2,669 | 2,679 | 846,000 | 2,679 |
| 2022-06-09 | 2,671 | 2,705 | 2,661 | 2,696 | 760,900 | 2,696 |
| 2022-06-08 | 2,668 | 2,714 | 2,666 | 2,683 | 998,400 | 2,683 |
| 2022-06-07 | 2,690 | 2,690 | 2,659 | 2,662 | 717,700 | 2,662 |
| 2022-06-06 | 2,633 | 2,690 | 2,625 | 2,678 | 1,326,400 | 2,678 |
| 2022-06-03 | 2,654 | 2,654 | 2,608 | 2,619 | 774,900 | 2,619 |
| 2022-06-02 | 2,630 | 2,661 | 2,621 | 2,652 | 988,300 | 2,652 |
| 2022-06-01 | 2,584 | 2,636 | 2,582 | 2,634 | 906,100 | 2,634 |
| 2022-05-31 | 2,607 | 2,617 | 2,576 | 2,576 | 882,300 | 2,576 |
| 2022-05-30 | 2,659 | 2,659 | 2,607 | 2,607 | 1,499,600 | 2,607 |
| 2022-05-27 | 2,663 | 2,663 | 2,616 | 2,635 | 1,007,500 | 2,635 |
| 2022-05-26 | 2,615 | 2,655 | 2,615 | 2,640 | 1,304,200 | 2,640 |
| 2022-05-25 | 2,567 | 2,611 | 2,557 | 2,600 | 837,500 | 2,600 |
| 2022-05-24 | 2,611 | 2,613 | 2,561 | 2,567 | 619,300 | 2,567 |
| 2022-05-23 | 2,622 | 2,626 | 2,597 | 2,607 | 883,800 | 2,607 |
| 2022-05-20 | 2,589 | 2,602 | 2,581 | 2,594 | 619,800 | 2,594 |
| 2022-05-19 | 2,543 | 2,587 | 2,540 | 2,584 | 535,700 | 2,584 |
| 2022-05-18 | 2,589 | 2,605 | 2,581 | 2,593 | 574,900 | 2,593 |
| 2022-05-17 | 2,573 | 2,599 | 2,566 | 2,587 | 524,500 | 2,587 |
| 2022-05-16 | 2,600 | 2,600 | 2,569 | 2,576 | 566,800 | 2,576 |
| 2022-05-13 | 2,570 | 2,599 | 2,570 | 2,587 | 762,800 | 2,587 |
| 2022-05-12 | 2,540 | 2,576 | 2,536 | 2,570 | 886,900 | 2,570 |
| 2022-05-11 | 2,625 | 2,629 | 2,549 | 2,563 | 1,197,100 | 2,563 |
| 2022-05-10 | 2,554 | 2,562 | 2,517 | 2,525 | 762,800 | 2,525 |
| 2022-05-09 | 2,612 | 2,616 | 2,568 | 2,570 | 745,900 | 2,570 |
| 2022-05-06 | 2,598 | 2,646 | 2,588 | 2,632 | 1,247,400 | 2,632 |
| 2022-05-02 | 2,545 | 2,593 | 2,543 | 2,582 | 676,100 | 2,582 |
| 2022-04-28 | 2,566 | 2,570 | 2,538 | 2,554 | 549,800 | 2,554 |
| 2022-04-27 | 2,541 | 2,577 | 2,536 | 2,554 | 1,299,300 | 2,554 |
| 2022-04-26 | 2,553 | 2,579 | 2,542 | 2,571 | 640,500 | 2,571 |
| 2022-04-25 | 2,534 | 2,554 | 2,521 | 2,535 | 625,500 | 2,535 |
| 2022-04-22 | 2,551 | 2,568 | 2,535 | 2,561 | 565,900 | 2,561 |
| 2022-04-21 | 2,589 | 2,594 | 2,561 | 2,564 | 494,200 | 2,564 |
| 2022-04-20 | 2,575 | 2,588 | 2,555 | 2,573 | 633,300 | 2,573 |
| 2022-04-19 | 2,571 | 2,575 | 2,555 | 2,558 | 484,300 | 2,558 |
| 2022-04-18 | 2,569 | 2,592 | 2,551 | 2,569 | 558,100 | 2,569 |
| 2022-04-15 | 2,587 | 2,590 | 2,570 | 2,583 | 618,900 | 2,583 |
| 2022-04-14 | 2,545 | 2,588 | 2,533 | 2,586 | 1,624,100 | 2,586 |
| 2022-04-13 | 2,495 | 2,520 | 2,482 | 2,514 | 681,800 | 2,514 |
| 2022-04-12 | 2,489 | 2,507 | 2,479 | 2,495 | 547,500 | 2,495 |
| 2022-04-11 | 2,470 | 2,488 | 2,464 | 2,485 | 599,900 | 2,485 |
| 2022-04-08 | 2,468 | 2,481 | 2,443 | 2,464 | 918,300 | 2,464 |
| 2022-04-07 | 2,478 | 2,492 | 2,464 | 2,468 | 882,600 | 2,468 |
| 2022-04-06 | 2,502 | 2,526 | 2,492 | 2,503 | 999,300 | 2,503 |
| 2022-04-05 | 2,475 | 2,521 | 2,475 | 2,519 | 971,300 | 2,519 |
| 2022-04-04 | 2,494 | 2,501 | 2,461 | 2,487 | 868,900 | 2,487 |
| 2022-04-01 | 2,480 | 2,509 | 2,478 | 2,504 | 855,400 | 2,504 |
| 2022-03-31 | 2,515 | 2,545 | 2,506 | 2,507 | 924,200 | 2,507 |
| 2022-03-30 | 2,485 | 2,567 | 2,476 | 2,541 | 1,753,600 | 2,541 |
| 2022-03-29 | 2,637 | 2,638 | 2,579 | 2,594 | 2,157,700 | 2,594 |
| 2022-03-28 | 2,670 | 2,670 | 2,621 | 2,633 | 1,425,000 | 2,633 |
| 2022-03-25 | 2,663 | 2,679 | 2,651 | 2,656 | 1,594,100 | 2,656 |
| 2022-03-24 | 2,619 | 2,669 | 2,611 | 2,669 | 1,836,800 | 2,669 |
| 2022-03-23 | 2,610 | 2,625 | 2,601 | 2,621 | 1,534,300 | 2,621 |
| 2022-03-22 | 2,604 | 2,616 | 2,587 | 2,602 | 1,260,100 | 2,602 |
| 2022-03-18 | 2,585 | 2,606 | 2,582 | 2,602 | 1,465,100 | 2,602 |
| 2022-03-17 | 2,639 | 2,639 | 2,563 | 2,597 | 1,478,400 | 2,597 |
| 2022-03-16 | 2,617 | 2,632 | 2,596 | 2,602 | 959,200 | 2,602 |
| 2022-03-15 | 2,606 | 2,629 | 2,586 | 2,599 | 1,121,500 | 2,599 |
| 2022-03-14 | 2,561 | 2,617 | 2,555 | 2,607 | 1,327,000 | 2,607 |
| 2022-03-11 | 2,487 | 2,538 | 2,486 | 2,537 | 1,065,100 | 2,537 |
| 2022-03-10 | 2,480 | 2,506 | 2,461 | 2,502 | 1,162,900 | 2,502 |
| 2022-03-09 | 2,471 | 2,475 | 2,427 | 2,430 | 951,100 | 2,430 |
| 2022-03-08 | 2,441 | 2,506 | 2,436 | 2,457 | 1,118,700 | 2,457 |
| 2022-03-07 | 2,499 | 2,509 | 2,452 | 2,487 | 1,261,800 | 2,487 |
| 2022-03-04 | 2,535 | 2,544 | 2,515 | 2,539 | 1,006,700 | 2,539 |
| 2022-03-03 | 2,540 | 2,569 | 2,520 | 2,551 | 873,300 | 2,551 |
| 2022-03-02 | 2,503 | 2,521 | 2,488 | 2,500 | 998,600 | 2,500 |
| 2022-03-01 | 2,561 | 2,569 | 2,536 | 2,537 | 787,200 | 2,537 |
| 2022-02-28 | 2,535 | 2,564 | 2,520 | 2,540 | 910,000 | 2,540 |
| 2022-02-25 | 2,472 | 2,523 | 2,472 | 2,521 | 1,233,100 | 2,521 |
| 2022-02-24 | 2,499 | 2,511 | 2,436 | 2,460 | 1,292,000 | 2,460 |
| 2022-02-22 | 2,526 | 2,549 | 2,495 | 2,523 | 1,045,300 | 2,523 |
| 2022-02-21 | 2,588 | 2,595 | 2,560 | 2,576 | 986,700 | 2,576 |
| 2022-02-18 | 2,630 | 2,652 | 2,612 | 2,626 | 1,031,800 | 2,626 |
| 2022-02-17 | 2,644 | 2,685 | 2,631 | 2,650 | 1,282,500 | 2,650 |
| 2022-02-16 | 2,651 | 2,659 | 2,625 | 2,641 | 1,093,000 | 2,641 |
| 2022-02-15 | 2,593 | 2,607 | 2,578 | 2,583 | 994,800 | 2,583 |
| 2022-02-14 | 2,531 | 2,589 | 2,522 | 2,576 | 1,266,000 | 2,576 |
| 2022-02-10 | 2,573 | 2,582 | 2,548 | 2,571 | 1,167,000 | 2,571 |
| 2022-02-09 | 2,600 | 2,601 | 2,540 | 2,554 | 1,954,600 | 2,554 |
| 2022-02-08 | 2,454 | 2,526 | 2,453 | 2,513 | 1,270,000 | 2,513 |
| 2022-02-07 | 2,444 | 2,450 | 2,425 | 2,433 | 670,300 | 2,433 |
| 2022-02-04 | 2,409 | 2,464 | 2,392 | 2,455 | 1,041,900 | 2,455 |
| 2022-02-03 | 2,435 | 2,456 | 2,405 | 2,409 | 1,114,000 | 2,409 |
| 2022-02-02 | 2,446 | 2,473 | 2,422 | 2,466 | 1,038,500 | 2,466 |
| 2022-02-01 | 2,391 | 2,443 | 2,382 | 2,433 | 1,255,600 | 2,433 |
| 2022-01-31 | 2,379 | 2,389 | 2,364 | 2,383 | 677,400 | 2,383 |
| 2022-01-28 | 2,350 | 2,388 | 2,346 | 2,385 | 1,016,800 | 2,385 |
| 2022-01-27 | 2,377 | 2,383 | 2,320 | 2,332 | 1,126,800 | 2,332 |
| 2022-01-26 | 2,374 | 2,384 | 2,355 | 2,369 | 557,100 | 2,369 |
| 2022-01-25 | 2,386 | 2,386 | 2,354 | 2,371 | 851,400 | 2,371 |
| 2022-01-24 | 2,404 | 2,418 | 2,371 | 2,397 | 806,900 | 2,397 |
| 2022-01-21 | 2,350 | 2,414 | 2,349 | 2,414 | 1,256,400 | 2,414 |
| 2022-01-20 | 2,355 | 2,375 | 2,343 | 2,369 | 857,900 | 2,369 |
| 2022-01-19 | 2,353 | 2,391 | 2,350 | 2,360 | 828,600 | 2,360 |
| 2022-01-18 | 2,370 | 2,411 | 2,370 | 2,383 | 932,200 | 2,383 |
| 2022-01-17 | 2,364 | 2,386 | 2,360 | 2,362 | 484,500 | 2,362 |
| 2022-01-14 | 2,349 | 2,357 | 2,336 | 2,349 | 941,000 | 2,349 |
| 2022-01-13 | 2,384 | 2,388 | 2,359 | 2,361 | 652,000 | 2,361 |
| 2022-01-12 | 2,373 | 2,403 | 2,369 | 2,393 | 787,400 | 2,393 |
| 2022-01-11 | 2,320 | 2,354 | 2,311 | 2,350 | 998,800 | 2,350 |
| 2022-01-07 | 2,352 | 2,379 | 2,331 | 2,337 | 1,022,900 | 2,337 |
| 2022-01-06 | 2,377 | 2,388 | 2,352 | 2,364 | 1,028,000 | 2,364 |
| 2022-01-05 | 2,408 | 2,415 | 2,393 | 2,404 | 791,100 | 2,404 |
| 2022-01-04 | 2,419 | 2,419 | 2,376 | 2,403 | 784,900 | 2,403 |
分割・併合履歴 ： なし
