9145 (株)ビーイングホールディングス 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 | 1,777 | 1,823 | 1,777 | 1,800 | 5,100 | 1,800 |
| 2022-12-29 | 1,750 | 1,818 | 1,750 | 1,800 | 11,000 | 1,800 |
| 2022-12-28 | 1,809 | 1,809 | 1,752 | 1,774 | 7,300 | 1,774 |
| 2022-12-27 | 1,773 | 1,819 | 1,773 | 1,811 | 3,100 | 1,811 |
| 2022-12-26 | 1,837 | 1,837 | 1,779 | 1,800 | 3,100 | 1,800 |
| 2022-12-23 | 1,837 | 1,893 | 1,803 | 1,819 | 33,100 | 1,819 |
| 2022-12-22 | 1,766 | 1,864 | 1,733 | 1,841 | 53,500 | 1,841 |
| 2022-12-21 | 1,684 | 1,700 | 1,668 | 1,686 | 8,900 | 1,686 |
| 2022-12-20 | 1,758 | 1,758 | 1,685 | 1,704 | 10,300 | 1,704 |
| 2022-12-19 | 1,726 | 1,758 | 1,699 | 1,758 | 7,500 | 1,758 |
| 2022-12-16 | 1,768 | 1,768 | 1,728 | 1,744 | 6,500 | 1,744 |
| 2022-12-15 | 1,779 | 1,779 | 1,731 | 1,776 | 7,200 | 1,776 |
| 2022-12-14 | 1,747 | 1,793 | 1,718 | 1,789 | 8,200 | 1,789 |
| 2022-12-13 | 1,765 | 1,766 | 1,731 | 1,747 | 3,100 | 1,747 |
| 2022-12-12 | 1,770 | 1,786 | 1,752 | 1,771 | 3,700 | 1,771 |
| 2022-12-09 | 1,772 | 1,797 | 1,720 | 1,793 | 7,200 | 1,793 |
| 2022-12-08 | 1,727 | 1,774 | 1,688 | 1,774 | 15,000 | 1,774 |
| 2022-12-07 | 1,768 | 1,768 | 1,727 | 1,727 | 2,300 | 1,727 |
| 2022-12-06 | 1,760 | 1,778 | 1,720 | 1,755 | 3,300 | 1,755 |
| 2022-12-05 | 1,758 | 1,788 | 1,754 | 1,754 | 3,600 | 1,754 |
| 2022-12-02 | 1,790 | 1,795 | 1,749 | 1,778 | 3,800 | 1,778 |
| 2022-12-01 | 1,796 | 1,796 | 1,780 | 1,790 | 2,300 | 1,790 |
| 2022-11-30 | 1,799 | 1,799 | 1,775 | 1,796 | 3,000 | 1,796 |
| 2022-11-29 | 1,799 | 1,803 | 1,779 | 1,799 | 3,000 | 1,799 |
| 2022-11-28 | 1,797 | 1,800 | 1,780 | 1,785 | 2,800 | 1,785 |
| 2022-11-25 | 1,825 | 1,825 | 1,802 | 1,802 | 1,200 | 1,802 |
| 2022-11-24 | 1,808 | 1,818 | 1,793 | 1,809 | 2,000 | 1,809 |
| 2022-11-22 | 1,802 | 1,814 | 1,800 | 1,808 | 1,300 | 1,808 |
| 2022-11-21 | 1,801 | 1,825 | 1,790 | 1,814 | 4,500 | 1,814 |
| 2022-11-18 | 1,840 | 1,848 | 1,819 | 1,827 | 7,800 | 1,827 |
| 2022-11-17 | 1,845 | 1,845 | 1,812 | 1,842 | 1,800 | 1,842 |
| 2022-11-16 | 1,806 | 1,848 | 1,799 | 1,848 | 5,100 | 1,848 |
| 2022-11-15 | 1,848 | 1,848 | 1,775 | 1,843 | 4,900 | 1,843 |
| 2022-11-14 | 1,813 | 1,862 | 1,781 | 1,829 | 11,200 | 1,829 |
| 2022-11-11 | 1,819 | 1,839 | 1,819 | 1,821 | 2,500 | 1,821 |
| 2022-11-10 | 1,811 | 1,834 | 1,811 | 1,834 | 1,200 | 1,834 |
| 2022-11-09 | 1,817 | 1,838 | 1,817 | 1,838 | 3,000 | 1,838 |
| 2022-11-08 | 1,822 | 1,839 | 1,808 | 1,808 | 3,000 | 1,808 |
| 2022-11-07 | 1,838 | 1,840 | 1,819 | 1,840 | 3,200 | 1,840 |
| 2022-11-04 | 1,823 | 1,840 | 1,795 | 1,809 | 10,800 | 1,809 |
| 2022-11-02 | 1,820 | 1,830 | 1,810 | 1,830 | 3,600 | 1,830 |
| 2022-11-01 | 1,828 | 1,828 | 1,802 | 1,827 | 2,300 | 1,827 |
| 2022-10-31 | 1,836 | 1,836 | 1,808 | 1,819 | 2,300 | 1,819 |
| 2022-10-28 | 1,794 | 1,833 | 1,794 | 1,820 | 2,700 | 1,820 |
| 2022-10-27 | 1,812 | 1,837 | 1,811 | 1,811 | 1,700 | 1,811 |
| 2022-10-26 | 1,805 | 1,840 | 1,805 | 1,837 | 4,800 | 1,837 |
| 2022-10-25 | 1,800 | 1,815 | 1,799 | 1,813 | 2,500 | 1,813 |
| 2022-10-24 | 1,761 | 1,844 | 1,761 | 1,826 | 12,700 | 1,826 |
| 2022-10-21 | 1,822 | 1,822 | 1,772 | 1,775 | 3,600 | 1,775 |
| 2022-10-20 | 1,715 | 1,800 | 1,678 | 1,800 | 16,400 | 1,800 |
| 2022-10-19 | 1,755 | 1,755 | 1,693 | 1,715 | 11,300 | 1,715 |
| 2022-10-18 | 1,790 | 1,800 | 1,759 | 1,759 | 5,700 | 1,759 |
| 2022-10-17 | 1,838 | 1,839 | 1,772 | 1,788 | 4,800 | 1,788 |
| 2022-10-14 | 1,842 | 1,855 | 1,811 | 1,811 | 4,400 | 1,811 |
| 2022-10-13 | 1,802 | 1,841 | 1,802 | 1,841 | 3,900 | 1,841 |
| 2022-10-12 | 1,843 | 1,850 | 1,829 | 1,842 | 2,400 | 1,842 |
| 2022-10-11 | 1,823 | 1,853 | 1,815 | 1,853 | 4,000 | 1,853 |
| 2022-10-07 | 1,828 | 1,863 | 1,828 | 1,863 | 3,000 | 1,863 |
| 2022-10-06 | 1,830 | 1,868 | 1,824 | 1,868 | 4,700 | 1,868 |
| 2022-10-05 | 1,855 | 1,870 | 1,818 | 1,870 | 8,700 | 1,870 |
| 2022-10-04 | 1,855 | 1,877 | 1,819 | 1,844 | 5,300 | 1,844 |
| 2022-10-03 | 1,762 | 1,840 | 1,723 | 1,840 | 15,500 | 1,840 |
| 2022-09-30 | 1,771 | 1,878 | 1,746 | 1,842 | 12,300 | 1,842 |
| 2022-09-29 | 1,830 | 1,874 | 1,778 | 1,847 | 8,800 | 1,847 |
| 2022-09-28 | 1,758 | 1,825 | 1,758 | 1,825 | 26,500 | 1,825 |
| 2022-09-27 | 1,752 | 1,795 | 1,743 | 1,751 | 7,300 | 1,751 |
| 2022-09-26 | 1,830 | 1,830 | 1,718 | 1,763 | 21,500 | 1,763 |
| 2022-09-22 | 1,809 | 1,842 | 1,776 | 1,837 | 7,500 | 1,837 |
| 2022-09-21 | 1,858 | 1,858 | 1,818 | 1,848 | 8,600 | 1,848 |
| 2022-09-20 | 1,894 | 1,894 | 1,803 | 1,852 | 12,200 | 1,852 |
| 2022-09-16 | 1,863 | 1,915 | 1,863 | 1,898 | 37,000 | 1,898 |
| 2022-09-15 | 1,897 | 1,897 | 1,816 | 1,840 | 24,400 | 1,840 |
| 2022-09-14 | 1,831 | 1,896 | 1,826 | 1,894 | 6,900 | 1,894 |
| 2022-09-13 | 1,862 | 1,865 | 1,831 | 1,860 | 10,500 | 1,860 |
| 2022-09-12 | 1,797 | 1,880 | 1,781 | 1,879 | 31,500 | 1,879 |
| 2022-09-09 | 1,751 | 1,784 | 1,740 | 1,745 | 10,100 | 1,745 |
| 2022-09-08 | 1,790 | 1,790 | 1,721 | 1,744 | 9,800 | 1,744 |
| 2022-09-07 | 1,797 | 1,808 | 1,762 | 1,795 | 14,500 | 1,795 |
| 2022-09-06 | 1,797 | 1,803 | 1,771 | 1,797 | 4,300 | 1,797 |
| 2022-09-05 | 1,805 | 1,817 | 1,776 | 1,812 | 5,800 | 1,812 |
| 2022-09-02 | 1,806 | 1,833 | 1,763 | 1,819 | 16,100 | 1,819 |
| 2022-09-01 | 1,783 | 1,818 | 1,760 | 1,818 | 14,600 | 1,818 |
| 2022-08-31 | 1,772 | 1,799 | 1,732 | 1,799 | 19,600 | 1,799 |
| 2022-08-30 | 1,749 | 1,839 | 1,730 | 1,768 | 28,800 | 1,768 |
| 2022-08-29 | 1,738 | 1,757 | 1,720 | 1,729 | 9,800 | 1,729 |
| 2022-08-26 | 1,760 | 1,770 | 1,752 | 1,765 | 9,500 | 1,765 |
| 2022-08-25 | 1,705 | 1,769 | 1,705 | 1,758 | 12,900 | 1,758 |
| 2022-08-24 | 1,720 | 1,720 | 1,691 | 1,705 | 9,300 | 1,705 |
| 2022-08-23 | 1,673 | 1,715 | 1,665 | 1,714 | 10,800 | 1,714 |
| 2022-08-22 | 1,665 | 1,713 | 1,652 | 1,700 | 18,600 | 1,700 |
| 2022-08-19 | 1,651 | 1,673 | 1,638 | 1,665 | 7,600 | 1,665 |
| 2022-08-18 | 1,680 | 1,690 | 1,641 | 1,683 | 5,800 | 1,683 |
| 2022-08-17 | 1,684 | 1,705 | 1,666 | 1,680 | 12,800 | 1,680 |
| 2022-08-16 | 1,653 | 1,711 | 1,653 | 1,695 | 32,000 | 1,695 |
| 2022-08-15 | 1,585 | 1,716 | 1,582 | 1,669 | 92,900 | 1,669 |
| 2022-08-12 | 1,624 | 1,635 | 1,537 | 1,569 | 81,900 | 1,569 |
| 2022-08-10 | 1,595 | 1,650 | 1,560 | 1,624 | 39,500 | 1,624 |
| 2022-08-09 | 1,582 | 1,598 | 1,553 | 1,553 | 8,700 | 1,553 |
| 2022-08-08 | 1,589 | 1,594 | 1,571 | 1,582 | 4,100 | 1,582 |
| 2022-08-05 | 1,576 | 1,594 | 1,556 | 1,585 | 4,300 | 1,585 |
| 2022-08-04 | 1,598 | 1,609 | 1,568 | 1,592 | 5,300 | 1,592 |
| 2022-08-03 | 1,535 | 1,591 | 1,534 | 1,580 | 19,000 | 1,580 |
| 2022-08-02 | 1,608 | 1,608 | 1,529 | 1,531 | 20,500 | 1,531 |
| 2022-08-01 | 1,605 | 1,638 | 1,593 | 1,608 | 20,200 | 1,608 |
| 2022-07-29 | 1,605 | 1,627 | 1,580 | 1,605 | 29,200 | 1,605 |
| 2022-07-28 | 1,548 | 1,612 | 1,521 | 1,603 | 55,100 | 1,603 |
| 2022-07-27 | 1,498 | 1,502 | 1,483 | 1,491 | 10,300 | 1,491 |
| 2022-07-26 | 1,510 | 1,520 | 1,495 | 1,498 | 12,900 | 1,498 |
| 2022-07-25 | 1,499 | 1,544 | 1,499 | 1,520 | 11,900 | 1,520 |
| 2022-07-22 | 1,560 | 1,592 | 1,531 | 1,539 | 39,700 | 1,539 |
| 2022-07-21 | 1,538 | 1,550 | 1,503 | 1,520 | 6,400 | 1,520 |
| 2022-07-20 | 1,565 | 1,570 | 1,534 | 1,542 | 26,300 | 1,542 |
| 2022-07-19 | 1,526 | 1,558 | 1,516 | 1,525 | 27,300 | 1,525 |
| 2022-07-15 | 1,503 | 1,505 | 1,472 | 1,497 | 8,900 | 1,497 |
| 2022-07-14 | 1,512 | 1,520 | 1,495 | 1,502 | 5,100 | 1,502 |
| 2022-07-13 | 1,506 | 1,517 | 1,492 | 1,509 | 4,900 | 1,509 |
| 2022-07-12 | 1,527 | 1,532 | 1,480 | 1,501 | 15,400 | 1,501 |
| 2022-07-11 | 1,500 | 1,508 | 1,497 | 1,508 | 3,300 | 1,508 |
| 2022-07-08 | 1,499 | 1,530 | 1,491 | 1,496 | 17,400 | 1,496 |
| 2022-07-07 | 1,499 | 1,515 | 1,485 | 1,490 | 13,700 | 1,490 |
| 2022-07-06 | 1,477 | 1,502 | 1,477 | 1,499 | 2,400 | 1,499 |
| 2022-07-05 | 1,464 | 1,500 | 1,464 | 1,496 | 11,600 | 1,496 |
| 2022-07-04 | 1,555 | 1,575 | 1,462 | 1,463 | 35,600 | 1,463 |
| 2022-07-01 | 1,530 | 1,579 | 1,521 | 1,550 | 42,200 | 1,550 |
| 2022-06-30 | 1,505 | 1,540 | 1,500 | 1,516 | 22,800 | 1,516 |
| 2022-06-29 | 1,532 | 1,535 | 1,475 | 1,475 | 13,900 | 1,475 |
| 2022-06-28 | 1,514 | 1,533 | 1,502 | 1,533 | 31,700 | 1,533 |
| 2022-06-27 | 1,516 | 1,518 | 1,481 | 1,509 | 13,400 | 1,509 |
| 2022-06-24 | 1,465 | 1,517 | 1,453 | 1,517 | 34,700 | 1,517 |
| 2022-06-23 | 1,385 | 1,464 | 1,380 | 1,445 | 55,800 | 1,445 |
| 2022-06-22 | 1,416 | 1,416 | 1,348 | 1,355 | 29,700 | 1,355 |
| 2022-06-21 | 1,417 | 1,426 | 1,394 | 1,405 | 19,300 | 1,405 |
| 2022-06-20 | 1,400 | 1,443 | 1,373 | 1,425 | 34,700 | 1,425 |
| 2022-06-17 | 1,351 | 1,380 | 1,339 | 1,370 | 42,500 | 1,370 |
| 2022-06-16 | 1,467 | 1,467 | 1,394 | 1,394 | 33,400 | 1,394 |
| 2022-06-15 | 1,557 | 1,557 | 1,430 | 1,437 | 43,000 | 1,437 |
| 2022-06-14 | 1,562 | 1,587 | 1,510 | 1,552 | 40,900 | 1,552 |
| 2022-06-13 | 1,520 | 1,530 | 1,504 | 1,522 | 19,500 | 1,522 |
| 2022-06-10 | 1,503 | 1,580 | 1,472 | 1,520 | 63,500 | 1,520 |
| 2022-06-09 | 1,468 | 1,484 | 1,468 | 1,473 | 5,900 | 1,473 |
| 2022-06-08 | 1,463 | 1,487 | 1,463 | 1,472 | 4,900 | 1,472 |
| 2022-06-07 | 1,490 | 1,490 | 1,460 | 1,463 | 29,900 | 1,463 |
| 2022-06-06 | 1,451 | 1,497 | 1,451 | 1,486 | 16,900 | 1,486 |
| 2022-06-03 | 1,494 | 1,494 | 1,450 | 1,451 | 19,100 | 1,451 |
| 2022-06-02 | 1,530 | 1,530 | 1,463 | 1,464 | 27,700 | 1,464 |
| 2022-06-01 | 1,503 | 1,544 | 1,490 | 1,515 | 29,200 | 1,515 |
| 2022-05-31 | 1,488 | 1,511 | 1,461 | 1,495 | 16,000 | 1,495 |
| 2022-05-30 | 1,477 | 1,488 | 1,457 | 1,488 | 12,300 | 1,488 |
| 2022-05-27 | 1,496 | 1,496 | 1,465 | 1,475 | 6,800 | 1,475 |
| 2022-05-26 | 1,500 | 1,503 | 1,478 | 1,478 | 14,400 | 1,478 |
| 2022-05-25 | 1,464 | 1,490 | 1,450 | 1,477 | 13,600 | 1,477 |
| 2022-05-24 | 1,529 | 1,529 | 1,461 | 1,475 | 29,200 | 1,475 |
| 2022-05-23 | 1,474 | 1,530 | 1,474 | 1,529 | 17,000 | 1,529 |
| 2022-05-20 | 1,450 | 1,471 | 1,435 | 1,470 | 22,900 | 1,470 |
| 2022-05-19 | 1,464 | 1,464 | 1,433 | 1,433 | 19,200 | 1,433 |
| 2022-05-18 | 1,504 | 1,524 | 1,485 | 1,500 | 16,900 | 1,500 |
| 2022-05-17 | 1,498 | 1,532 | 1,480 | 1,504 | 47,400 | 1,504 |
| 2022-05-16 | 1,460 | 1,495 | 1,423 | 1,495 | 59,200 | 1,495 |
| 2022-05-13 | 1,640 | 1,680 | 1,383 | 1,466 | 119,100 | 1,466 |
| 2022-05-12 | 1,640 | 1,645 | 1,604 | 1,629 | 27,000 | 1,629 |
| 2022-05-11 | 1,713 | 1,734 | 1,636 | 1,643 | 44,700 | 1,643 |
| 2022-05-10 | 1,671 | 1,741 | 1,660 | 1,713 | 21,300 | 1,713 |
| 2022-05-09 | 1,710 | 1,725 | 1,665 | 1,697 | 29,000 | 1,697 |
| 2022-05-06 | 1,795 | 1,795 | 1,722 | 1,738 | 15,300 | 1,738 |
| 2022-05-02 | 1,720 | 1,779 | 1,720 | 1,755 | 11,300 | 1,755 |
| 2022-04-28 | 1,776 | 1,796 | 1,747 | 1,760 | 8,900 | 1,760 |
| 2022-04-27 | 1,727 | 1,777 | 1,727 | 1,762 | 12,900 | 1,762 |
| 2022-04-26 | 1,775 | 1,813 | 1,763 | 1,798 | 6,900 | 1,798 |
| 2022-04-25 | 1,723 | 1,780 | 1,717 | 1,757 | 18,800 | 1,757 |
| 2022-04-22 | 1,847 | 1,847 | 1,783 | 1,801 | 13,200 | 1,801 |
| 2022-04-21 | 1,824 | 1,860 | 1,785 | 1,847 | 23,500 | 1,847 |
| 2022-04-20 | 1,856 | 1,897 | 1,805 | 1,825 | 23,100 | 1,825 |
| 2022-04-19 | 1,920 | 1,922 | 1,874 | 1,875 | 17,600 | 1,875 |
| 2022-04-18 | 1,860 | 1,904 | 1,830 | 1,904 | 14,300 | 1,904 |
| 2022-04-15 | 1,899 | 1,899 | 1,811 | 1,879 | 5,900 | 1,879 |
| 2022-04-14 | 1,849 | 1,888 | 1,820 | 1,879 | 15,400 | 1,879 |
| 2022-04-13 | 1,751 | 1,845 | 1,751 | 1,826 | 9,000 | 1,826 |
| 2022-04-12 | 1,795 | 1,834 | 1,740 | 1,770 | 25,400 | 1,770 |
| 2022-04-11 | 1,885 | 1,889 | 1,827 | 1,827 | 12,400 | 1,827 |
| 2022-04-08 | 1,855 | 1,889 | 1,834 | 1,873 | 5,000 | 1,873 |
| 2022-04-07 | 1,864 | 1,891 | 1,844 | 1,851 | 9,400 | 1,851 |
| 2022-04-06 | 1,912 | 1,934 | 1,863 | 1,898 | 9,100 | 1,898 |
| 2022-04-05 | 1,942 | 1,947 | 1,911 | 1,928 | 9,400 | 1,928 |
| 2022-04-04 | 1,952 | 1,952 | 1,897 | 1,920 | 13,300 | 1,920 |
| 2022-04-01 | 1,967 | 1,973 | 1,923 | 1,950 | 14,300 | 1,950 |
| 2022-03-31 | 1,973 | 1,981 | 1,944 | 1,980 | 15,700 | 1,980 |
| 2022-03-30 | 1,935 | 1,983 | 1,935 | 1,972 | 22,000 | 1,972 |
| 2022-03-29 | 1,905 | 1,934 | 1,905 | 1,934 | 12,400 | 1,934 |
| 2022-03-28 | 1,890 | 1,914 | 1,881 | 1,900 | 7,900 | 1,900 |
| 2022-03-25 | 1,931 | 1,931 | 1,869 | 1,913 | 15,500 | 1,913 |
| 2022-03-24 | 1,851 | 1,937 | 1,825 | 1,937 | 10,100 | 1,937 |
| 2022-03-23 | 1,886 | 1,905 | 1,851 | 1,874 | 11,700 | 1,874 |
| 2022-03-22 | 1,947 | 1,947 | 1,865 | 1,872 | 15,500 | 1,872 |
| 2022-03-18 | 1,948 | 1,948 | 1,898 | 1,914 | 17,400 | 1,914 |
| 2022-03-17 | 1,850 | 1,972 | 1,841 | 1,948 | 60,000 | 1,948 |
| 2022-03-16 | 1,792 | 1,825 | 1,775 | 1,825 | 38,200 | 1,825 |
| 2022-03-15 | 1,748 | 1,768 | 1,714 | 1,758 | 20,400 | 1,758 |
| 2022-03-14 | 1,681 | 1,718 | 1,670 | 1,717 | 10,900 | 1,717 |
| 2022-03-11 | 1,659 | 1,682 | 1,646 | 1,681 | 10,000 | 1,681 |
| 2022-03-10 | 1,717 | 1,717 | 1,672 | 1,688 | 17,300 | 1,688 |
| 2022-03-09 | 1,620 | 1,687 | 1,619 | 1,677 | 23,900 | 1,677 |
| 2022-03-08 | 1,637 | 1,703 | 1,615 | 1,618 | 37,000 | 1,618 |
| 2022-03-07 | 1,667 | 1,690 | 1,641 | 1,677 | 19,100 | 1,677 |
| 2022-03-04 | 1,712 | 1,724 | 1,664 | 1,721 | 20,900 | 1,721 |
| 2022-03-03 | 1,740 | 1,751 | 1,716 | 1,725 | 10,700 | 1,725 |
| 2022-03-02 | 1,681 | 1,707 | 1,666 | 1,707 | 7,700 | 1,707 |
| 2022-03-01 | 1,734 | 1,760 | 1,695 | 1,699 | 17,400 | 1,699 |
| 2022-02-28 | 1,694 | 1,737 | 1,685 | 1,724 | 17,700 | 1,724 |
| 2022-02-25 | 1,617 | 1,691 | 1,617 | 1,688 | 26,600 | 1,688 |
| 2022-02-24 | 1,610 | 1,647 | 1,581 | 1,600 | 33,300 | 1,600 |
| 2022-02-22 | 1,679 | 1,695 | 1,621 | 1,633 | 22,900 | 1,633 |
| 2022-02-21 | 1,731 | 1,735 | 1,687 | 1,695 | 29,800 | 1,695 |
| 2022-02-18 | 1,653 | 1,729 | 1,613 | 1,710 | 59,200 | 1,710 |
| 2022-02-17 | 1,634 | 1,678 | 1,622 | 1,667 | 31,400 | 1,667 |
| 2022-02-16 | 1,600 | 1,641 | 1,595 | 1,634 | 24,400 | 1,634 |
| 2022-02-15 | 1,599 | 1,619 | 1,558 | 1,572 | 26,300 | 1,572 |
| 2022-02-14 | 1,500 | 1,568 | 1,473 | 1,564 | 41,700 | 1,564 |
| 2022-02-10 | 1,542 | 1,556 | 1,531 | 1,553 | 20,400 | 1,553 |
| 2022-02-09 | 1,530 | 1,557 | 1,511 | 1,540 | 26,600 | 1,540 |
| 2022-02-08 | 1,555 | 1,566 | 1,520 | 1,520 | 36,300 | 1,520 |
| 2022-02-07 | 1,600 | 1,600 | 1,544 | 1,557 | 20,100 | 1,557 |
| 2022-02-04 | 1,584 | 1,610 | 1,580 | 1,604 | 10,000 | 1,604 |
| 2022-02-03 | 1,639 | 1,639 | 1,588 | 1,614 | 13,200 | 1,614 |
| 2022-02-02 | 1,599 | 1,630 | 1,587 | 1,624 | 31,400 | 1,624 |
| 2022-02-01 | 1,628 | 1,660 | 1,570 | 1,575 | 42,000 | 1,575 |
| 2022-01-31 | 1,543 | 1,625 | 1,543 | 1,615 | 17,400 | 1,615 |
| 2022-01-28 | 1,568 | 1,598 | 1,528 | 1,572 | 25,600 | 1,572 |
| 2022-01-27 | 1,670 | 1,670 | 1,529 | 1,559 | 92,500 | 1,559 |
| 2022-01-26 | 1,690 | 1,690 | 1,610 | 1,654 | 47,800 | 1,654 |
| 2022-01-25 | 1,780 | 1,800 | 1,653 | 1,671 | 49,900 | 1,671 |
| 2022-01-24 | 1,711 | 1,798 | 1,692 | 1,780 | 32,500 | 1,780 |
| 2022-01-21 | 1,684 | 1,738 | 1,654 | 1,711 | 30,100 | 1,711 |
| 2022-01-20 | 1,678 | 1,708 | 1,654 | 1,684 | 36,200 | 1,684 |
| 2022-01-19 | 1,739 | 1,739 | 1,652 | 1,671 | 57,200 | 1,671 |
| 2022-01-18 | 1,702 | 1,800 | 1,626 | 1,760 | 139,500 | 1,760 |
| 2022-01-17 | 1,844 | 1,888 | 1,705 | 1,708 | 200,700 | 1,708 |
| 2022-01-14 | 1,962 | 2,132 | 1,927 | 2,074 | 39,300 | 2,074 |
| 2022-01-13 | 1,940 | 1,984 | 1,940 | 1,962 | 12,100 | 1,962 |
| 2022-01-12 | 1,907 | 1,964 | 1,907 | 1,937 | 23,700 | 1,937 |
| 2022-01-11 | 1,881 | 1,960 | 1,881 | 1,897 | 41,700 | 1,897 |
| 2022-01-07 | 2,010 | 2,029 | 1,870 | 1,929 | 55,400 | 1,929 |
| 2022-01-06 | 1,964 | 2,061 | 1,905 | 2,004 | 35,500 | 2,004 |
| 2022-01-05 | 2,060 | 2,060 | 1,988 | 2,014 | 47,700 | 2,014 |
| 2022-01-04 | 2,229 | 2,229 | 2,055 | 2,084 | 42,800 | 2,084 |
分割・併合履歴 ： なし
