9241 (株)フューチャーリンクネットワーク 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 | 1,080 | 1,093 | 1,080 | 1,093 | 500 | 1,093 |
| 2022-12-29 | 1,104 | 1,110 | 1,090 | 1,110 | 1,200 | 1,110 |
| 2022-12-28 | 1,088 | 1,236 | 1,080 | 1,110 | 5,200 | 1,110 |
| 2022-12-27 | 1,074 | 1,088 | 1,065 | 1,070 | 2,700 | 1,070 |
| 2022-12-26 | 1,061 | 1,083 | 1,020 | 1,083 | 4,800 | 1,083 |
| 2022-12-23 | 1,056 | 1,084 | 1,022 | 1,069 | 6,000 | 1,069 |
| 2022-12-22 | 1,057 | 1,087 | 1,057 | 1,086 | 2,500 | 1,086 |
| 2022-12-21 | 1,050 | 1,067 | 1,042 | 1,050 | 1,400 | 1,050 |
| 2022-12-20 | 1,070 | 1,084 | 1,044 | 1,044 | 2,500 | 1,044 |
| 2022-12-19 | 1,109 | 1,111 | 1,062 | 1,062 | 3,200 | 1,062 |
| 2022-12-16 | 1,100 | 1,125 | 1,098 | 1,098 | 2,400 | 1,098 |
| 2022-12-15 | 1,105 | 1,110 | 1,086 | 1,100 | 2,800 | 1,100 |
| 2022-12-14 | 1,105 | 1,245 | 1,102 | 1,105 | 10,600 | 1,105 |
| 2022-12-13 | 1,105 | 1,106 | 1,100 | 1,105 | 1,300 | 1,105 |
| 2022-12-12 | 1,105 | 1,105 | 1,105 | 1,105 | 1,400 | 1,105 |
| 2022-12-09 | 1,111 | 1,111 | 1,083 | 1,100 | 900 | 1,100 |
| 2022-12-08 | 1,099 | 1,111 | 1,099 | 1,111 | 200 | 1,111 |
| 2022-12-07 | 1,107 | 1,111 | 1,100 | 1,110 | 1,300 | 1,110 |
| 2022-12-06 | 1,092 | 1,092 | 1,086 | 1,086 | 2,400 | 1,086 |
| 2022-12-05 | 1,098 | 1,098 | 1,097 | 1,097 | 200 | 1,097 |
| 2022-12-02 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2022-12-01 | 1,093 | 1,100 | 1,092 | 1,095 | 1,200 | 1,095 |
| 2022-11-30 | 1,091 | 1,091 | 1,091 | 1,091 | 500 | 1,091 |
| 2022-11-29 | 1,100 | 1,102 | 1,090 | 1,101 | 3,200 | 1,101 |
| 2022-11-28 | 1,116 | 1,116 | 1,086 | 1,087 | 300 | 1,087 |
| 2022-11-25 | 1,111 | 1,111 | 1,109 | 1,109 | 500 | 1,109 |
| 2022-11-24 | 1,092 | 1,092 | 1,080 | 1,090 | 3,900 | 1,090 |
| 2022-11-22 | 1,090 | 1,100 | 1,090 | 1,096 | 1,200 | 1,096 |
| 2022-11-21 | 1,100 | 1,100 | 1,099 | 1,100 | 2,200 | 1,100 |
| 2022-11-18 | 1,103 | 1,103 | 1,080 | 1,100 | 1,100 | 1,100 |
| 2022-11-17 | 1,105 | 1,105 | 1,080 | 1,103 | 2,000 | 1,103 |
| 2022-11-16 | 1,086 | 1,086 | 1,086 | 1,086 | 400 | 1,086 |
| 2022-11-15 | 1,122 | 1,122 | 1,079 | 1,086 | 2,100 | 1,086 |
| 2022-11-14 | 1,127 | 1,127 | 1,099 | 1,099 | 400 | 1,099 |
| 2022-11-11 | 1,111 | 1,122 | 1,070 | 1,121 | 800 | 1,121 |
| 2022-11-10 | 1,100 | 1,100 | 1,081 | 1,081 | 1,500 | 1,081 |
| 2022-11-09 | - | - | - | 1,126 | - | 1,126 |
| 2022-11-08 | - | - | - | 1,126 | - | 1,126 |
| 2022-11-07 | 1,126 | 1,126 | 1,125 | 1,126 | 500 | 1,126 |
| 2022-11-04 | 1,104 | 1,104 | 1,104 | 1,104 | 100 | 1,104 |
| 2022-11-02 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2022-11-01 | 1,119 | 1,119 | 1,109 | 1,109 | 300 | 1,109 |
| 2022-10-31 | 1,133 | 1,133 | 1,119 | 1,119 | 400 | 1,119 |
| 2022-10-28 | 1,143 | 1,147 | 1,115 | 1,115 | 1,400 | 1,115 |
| 2022-10-27 | 1,100 | 1,101 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2022-10-26 | 1,111 | 1,143 | 1,103 | 1,103 | 2,100 | 1,103 |
| 2022-10-25 | 1,101 | 1,106 | 1,097 | 1,100 | 1,300 | 1,100 |
| 2022-10-24 | 1,082 | 1,100 | 1,082 | 1,100 | 600 | 1,100 |
| 2022-10-21 | 1,098 | 1,101 | 1,098 | 1,101 | 300 | 1,101 |
| 2022-10-20 | 1,113 | 1,113 | 1,090 | 1,090 | 700 | 1,090 |
| 2022-10-19 | 1,105 | 1,105 | 1,105 | 1,105 | 300 | 1,105 |
| 2022-10-18 | 1,150 | 1,150 | 1,123 | 1,149 | 700 | 1,149 |
| 2022-10-17 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 1,193 |
| 2022-10-14 | 1,180 | 1,195 | 1,162 | 1,163 | 1,800 | 1,163 |
| 2022-10-13 | 1,264 | 1,264 | 1,210 | 1,210 | 500 | 1,210 |
| 2022-10-12 | 1,215 | 1,265 | 1,215 | 1,240 | 1,700 | 1,240 |
| 2022-10-11 | 1,220 | 1,245 | 1,216 | 1,245 | 900 | 1,245 |
| 2022-10-07 | 1,284 | 1,288 | 1,231 | 1,240 | 1,300 | 1,240 |
| 2022-10-06 | 1,259 | 1,393 | 1,224 | 1,260 | 21,000 | 1,260 |
| 2022-10-05 | 1,194 | 1,199 | 1,194 | 1,199 | 400 | 1,199 |
| 2022-10-04 | 1,209 | 1,209 | 1,195 | 1,195 | 500 | 1,195 |
| 2022-10-03 | 1,186 | 1,198 | 1,186 | 1,198 | 300 | 1,198 |
| 2022-09-30 | 1,200 | 1,200 | 1,193 | 1,196 | 300 | 1,196 |
| 2022-09-29 | 1,196 | 1,258 | 1,195 | 1,230 | 2,300 | 1,230 |
| 2022-09-28 | 1,184 | 1,184 | 1,166 | 1,166 | 1,100 | 1,166 |
| 2022-09-27 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 1,195 |
| 2022-09-26 | 1,190 | 1,190 | 1,180 | 1,180 | 700 | 1,180 |
| 2022-09-22 | 1,197 | 1,197 | 1,168 | 1,197 | 900 | 1,197 |
| 2022-09-21 | 1,190 | 1,190 | 1,169 | 1,169 | 1,600 | 1,169 |
| 2022-09-20 | 1,200 | 1,210 | 1,190 | 1,190 | 400 | 1,190 |
| 2022-09-16 | 1,158 | 1,210 | 1,158 | 1,200 | 1,600 | 1,200 |
| 2022-09-15 | 1,171 | 1,175 | 1,171 | 1,175 | 400 | 1,175 |
| 2022-09-14 | 1,189 | 1,190 | 1,170 | 1,190 | 1,400 | 1,190 |
| 2022-09-13 | 1,198 | 1,198 | 1,186 | 1,190 | 1,600 | 1,190 |
| 2022-09-12 | 1,200 | 1,240 | 1,182 | 1,210 | 600 | 1,210 |
| 2022-09-09 | 1,232 | 1,232 | 1,200 | 1,200 | 500 | 1,200 |
| 2022-09-08 | 1,210 | 1,211 | 1,200 | 1,202 | 1,500 | 1,202 |
| 2022-09-07 | 1,259 | 1,259 | 1,191 | 1,210 | 1,400 | 1,210 |
| 2022-09-06 | 1,276 | 1,289 | 1,259 | 1,259 | 500 | 1,259 |
| 2022-09-05 | 1,235 | 1,246 | 1,222 | 1,246 | 500 | 1,246 |
| 2022-09-02 | 1,212 | 1,292 | 1,212 | 1,250 | 2,900 | 1,250 |
| 2022-09-01 | 1,225 | 1,240 | 1,225 | 1,240 | 700 | 1,240 |
| 2022-08-31 | 1,228 | 1,258 | 1,224 | 1,239 | 2,700 | 1,239 |
| 2022-08-30 | 1,259 | 1,259 | 1,224 | 1,228 | 3,000 | 1,228 |
| 2022-08-29 | 1,326 | 1,337 | 1,259 | 1,259 | 5,300 | 1,259 |
| 2022-08-26 | 1,358 | 1,374 | 1,313 | 1,326 | 7,100 | 1,326 |
| 2022-08-25 | 1,388 | 1,409 | 1,332 | 1,336 | 19,000 | 1,336 |
| 2022-08-24 | 1,564 | 1,575 | 1,357 | 1,383 | 71,900 | 1,383 |
| 2022-08-23 | 1,284 | 1,524 | 1,262 | 1,524 | 68,900 | 1,524 |
| 2022-08-22 | 1,280 | 1,280 | 1,200 | 1,224 | 8,900 | 1,224 |
| 2022-08-19 | 1,212 | 1,310 | 1,188 | 1,250 | 21,600 | 1,250 |
| 2022-08-18 | 1,164 | 1,440 | 1,164 | 1,330 | 14,700 | 1,330 |
| 2022-08-17 | 1,161 | 1,169 | 1,139 | 1,141 | 1,000 | 1,141 |
| 2022-08-16 | 1,177 | 1,177 | 1,120 | 1,150 | 1,100 | 1,150 |
| 2022-08-15 | 1,160 | 1,174 | 1,144 | 1,147 | 1,100 | 1,147 |
| 2022-08-12 | 1,187 | 1,187 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2022-08-10 | 1,145 | 1,157 | 1,130 | 1,157 | 1,200 | 1,157 |
| 2022-08-09 | 1,150 | 1,160 | 1,126 | 1,145 | 2,500 | 1,145 |
| 2022-08-08 | 1,109 | 1,111 | 1,109 | 1,111 | 200 | 1,111 |
| 2022-08-05 | 1,142 | 1,143 | 1,124 | 1,128 | 1,100 | 1,128 |
| 2022-08-04 | 1,106 | 1,129 | 1,092 | 1,129 | 2,200 | 1,129 |
| 2022-08-03 | 1,092 | 1,092 | 1,092 | 1,092 | 300 | 1,092 |
| 2022-08-02 | 1,071 | 1,089 | 1,071 | 1,089 | 600 | 1,089 |
| 2022-08-01 | 1,086 | 1,099 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2022-07-29 | 1,055 | 1,086 | 1,055 | 1,086 | 1,200 | 1,086 |
| 2022-07-28 | 1,100 | 1,100 | 1,051 | 1,053 | 7,700 | 1,053 |
| 2022-07-27 | 1,083 | 1,089 | 1,083 | 1,089 | 500 | 1,089 |
| 2022-07-26 | 1,087 | 1,088 | 1,087 | 1,088 | 200 | 1,088 |
| 2022-07-25 | 1,095 | 1,095 | 1,077 | 1,078 | 1,600 | 1,078 |
| 2022-07-22 | 1,066 | 1,093 | 1,066 | 1,093 | 1,100 | 1,093 |
| 2022-07-21 | 1,094 | 1,130 | 1,048 | 1,069 | 9,500 | 1,069 |
| 2022-07-20 | 1,063 | 1,094 | 1,063 | 1,090 | 1,200 | 1,090 |
| 2022-07-19 | 1,099 | 1,100 | 1,063 | 1,063 | 2,500 | 1,063 |
| 2022-07-15 | 1,101 | 1,138 | 1,065 | 1,099 | 3,600 | 1,099 |
| 2022-07-14 | 1,104 | 1,104 | 1,075 | 1,100 | 2,800 | 1,100 |
| 2022-07-13 | 1,128 | 1,129 | 1,114 | 1,116 | 1,200 | 1,116 |
| 2022-07-12 | 1,199 | 1,199 | 1,128 | 1,129 | 2,200 | 1,129 |
| 2022-07-11 | 1,190 | 1,213 | 1,190 | 1,207 | 900 | 1,207 |
| 2022-07-08 | 1,204 | 1,204 | 1,175 | 1,175 | 600 | 1,175 |
| 2022-07-07 | 1,191 | 1,205 | 1,191 | 1,205 | 1,200 | 1,205 |
| 2022-07-06 | 1,171 | 1,225 | 1,167 | 1,175 | 6,000 | 1,175 |
| 2022-07-05 | 1,195 | 1,195 | 1,123 | 1,187 | 5,900 | 1,187 |
| 2022-07-04 | 1,255 | 1,255 | 1,152 | 1,190 | 15,400 | 1,190 |
| 2022-07-01 | 1,240 | 1,316 | 1,215 | 1,315 | 3,700 | 1,315 |
| 2022-06-30 | 1,297 | 1,300 | 1,297 | 1,300 | 300 | 1,300 |
| 2022-06-29 | 1,266 | 1,295 | 1,266 | 1,295 | 200 | 1,295 |
| 2022-06-28 | 1,295 | 1,298 | 1,265 | 1,295 | 1,200 | 1,295 |
| 2022-06-27 | 1,364 | 1,364 | 1,295 | 1,295 | 1,000 | 1,295 |
| 2022-06-24 | 1,321 | 1,334 | 1,321 | 1,334 | 300 | 1,334 |
| 2022-06-23 | 1,255 | 1,286 | 1,255 | 1,272 | 500 | 1,272 |
| 2022-06-22 | 1,275 | 1,275 | 1,255 | 1,255 | 500 | 1,255 |
| 2022-06-21 | 1,280 | 1,295 | 1,265 | 1,266 | 1,200 | 1,266 |
| 2022-06-20 | 1,338 | 1,338 | 1,280 | 1,280 | 600 | 1,280 |
| 2022-06-17 | 1,266 | 1,328 | 1,266 | 1,328 | 1,200 | 1,328 |
| 2022-06-16 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 1,386 |
| 2022-06-15 | 1,308 | 1,336 | 1,280 | 1,311 | 600 | 1,311 |
| 2022-06-14 | 1,335 | 1,338 | 1,335 | 1,338 | 1,300 | 1,338 |
| 2022-06-13 | 1,367 | 1,367 | 1,336 | 1,336 | 300 | 1,336 |
| 2022-06-10 | 1,359 | 1,389 | 1,359 | 1,367 | 2,200 | 1,367 |
| 2022-06-09 | 1,415 | 1,415 | 1,359 | 1,359 | 400 | 1,359 |
| 2022-06-08 | 1,402 | 1,405 | 1,402 | 1,405 | 600 | 1,405 |
| 2022-06-07 | 1,394 | 1,400 | 1,394 | 1,400 | 1,400 | 1,400 |
| 2022-06-06 | 1,386 | 1,390 | 1,378 | 1,378 | 500 | 1,378 |
| 2022-06-03 | - | - | - | 1,373 | - | 1,373 |
| 2022-06-02 | 1,343 | 1,373 | 1,343 | 1,373 | 200 | 1,373 |
| 2022-06-01 | 1,283 | 1,343 | 1,283 | 1,343 | 300 | 1,343 |
| 2022-05-31 | - | - | - | 1,300 | - | 1,300 |
| 2022-05-30 | 1,241 | 1,300 | 1,236 | 1,300 | 500 | 1,300 |
| 2022-05-27 | 1,223 | 1,283 | 1,223 | 1,271 | 400 | 1,271 |
| 2022-05-26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2022-05-25 | - | - | - | 1,270 | - | 1,270 |
| 2022-05-24 | 1,280 | 1,280 | 1,250 | 1,270 | 300 | 1,270 |
| 2022-05-23 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2022-05-20 | 1,300 | 1,300 | 1,200 | 1,260 | 1,000 | 1,260 |
| 2022-05-19 | - | - | - | 1,320 | - | 1,320 |
| 2022-05-18 | - | - | - | 1,320 | - | 1,320 |
| 2022-05-17 | 1,217 | 1,320 | 1,217 | 1,320 | 500 | 1,320 |
| 2022-05-16 | 1,210 | 1,305 | 1,210 | 1,277 | 1,200 | 1,277 |
| 2022-05-13 | 1,200 | 1,268 | 1,180 | 1,208 | 1,400 | 1,208 |
| 2022-05-12 | 1,290 | 1,290 | 1,170 | 1,170 | 1,700 | 1,170 |
| 2022-05-11 | 1,264 | 1,290 | 1,260 | 1,290 | 800 | 1,290 |
| 2022-05-10 | 1,271 | 1,271 | 1,268 | 1,270 | 900 | 1,270 |
| 2022-05-09 | 1,273 | 1,273 | 1,272 | 1,272 | 300 | 1,272 |
| 2022-05-06 | 1,302 | 1,302 | 1,302 | 1,302 | 300 | 1,302 |
| 2022-05-02 | 1,300 | 1,300 | 1,272 | 1,272 | 200 | 1,272 |
| 2022-04-28 | 1,270 | 1,297 | 1,253 | 1,273 | 700 | 1,273 |
| 2022-04-27 | 1,335 | 1,340 | 1,266 | 1,286 | 2,600 | 1,286 |
| 2022-04-26 | 1,397 | 1,397 | 1,342 | 1,365 | 600 | 1,365 |
| 2022-04-25 | 1,407 | 1,407 | 1,407 | 1,407 | 200 | 1,407 |
| 2022-04-22 | 1,377 | 1,407 | 1,347 | 1,377 | 400 | 1,377 |
| 2022-04-21 | 1,400 | 1,400 | 1,386 | 1,387 | 500 | 1,387 |
| 2022-04-20 | 1,399 | 1,429 | 1,385 | 1,427 | 700 | 1,427 |
| 2022-04-19 | 1,360 | 1,399 | 1,360 | 1,399 | 400 | 1,399 |
| 2022-04-18 | 1,370 | 1,370 | 1,330 | 1,370 | 1,800 | 1,370 |
| 2022-04-15 | 1,390 | 1,395 | 1,328 | 1,370 | 3,900 | 1,370 |
| 2022-04-14 | 1,572 | 1,572 | 1,491 | 1,491 | 3,300 | 1,491 |
| 2022-04-13 | 1,593 | 1,593 | 1,550 | 1,553 | 800 | 1,553 |
| 2022-04-12 | 1,600 | 1,600 | 1,588 | 1,598 | 300 | 1,598 |
| 2022-04-11 | 1,648 | 1,648 | 1,602 | 1,606 | 1,000 | 1,606 |
| 2022-04-08 | 1,666 | 1,671 | 1,601 | 1,648 | 1,800 | 1,648 |
| 2022-04-07 | 1,658 | 1,699 | 1,657 | 1,698 | 500 | 1,698 |
| 2022-04-06 | 1,682 | 1,698 | 1,673 | 1,698 | 1,200 | 1,698 |
| 2022-04-05 | 1,750 | 1,750 | 1,684 | 1,707 | 800 | 1,707 |
| 2022-04-04 | 1,783 | 1,795 | 1,732 | 1,732 | 1,300 | 1,732 |
| 2022-04-01 | 1,769 | 1,837 | 1,769 | 1,801 | 2,100 | 1,801 |
| 2022-03-31 | 1,700 | 1,769 | 1,660 | 1,769 | 900 | 1,769 |
| 2022-03-30 | 1,598 | 1,730 | 1,598 | 1,730 | 1,700 | 1,730 |
| 2022-03-29 | 1,597 | 1,598 | 1,561 | 1,598 | 2,300 | 1,598 |
| 2022-03-28 | 1,516 | 1,560 | 1,494 | 1,557 | 1,500 | 1,557 |
| 2022-03-25 | 1,540 | 1,549 | 1,516 | 1,520 | 1,100 | 1,520 |
| 2022-03-24 | 1,477 | 1,500 | 1,452 | 1,500 | 1,900 | 1,500 |
| 2022-03-23 | 1,417 | 1,452 | 1,417 | 1,452 | 1,600 | 1,452 |
| 2022-03-22 | 1,395 | 1,415 | 1,385 | 1,415 | 1,400 | 1,415 |
| 2022-03-18 | 1,326 | 1,395 | 1,310 | 1,395 | 2,600 | 1,395 |
| 2022-03-17 | 1,317 | 1,333 | 1,317 | 1,317 | 1,500 | 1,317 |
| 2022-03-16 | 1,302 | 1,313 | 1,261 | 1,287 | 1,200 | 1,287 |
| 2022-03-15 | 1,261 | 1,315 | 1,261 | 1,315 | 400 | 1,315 |
| 2022-03-14 | 1,293 | 1,293 | 1,266 | 1,271 | 1,200 | 1,271 |
| 2022-03-11 | 1,261 | 1,323 | 1,236 | 1,323 | 3,100 | 1,323 |
| 2022-03-10 | 1,280 | 1,400 | 1,258 | 1,258 | 8,900 | 1,258 |
| 2022-03-09 | 1,244 | 1,257 | 1,236 | 1,257 | 1,200 | 1,257 |
| 2022-03-08 | 1,261 | 1,262 | 1,238 | 1,242 | 1,400 | 1,242 |
| 2022-03-07 | 1,281 | 1,281 | 1,261 | 1,270 | 1,900 | 1,270 |
| 2022-03-04 | 1,374 | 1,374 | 1,311 | 1,311 | 2,700 | 1,311 |
| 2022-03-03 | 1,405 | 1,443 | 1,352 | 1,391 | 2,400 | 1,391 |
| 2022-03-02 | 1,341 | 1,362 | 1,316 | 1,345 | 2,600 | 1,345 |
| 2022-03-01 | 1,292 | 1,339 | 1,286 | 1,315 | 4,100 | 1,315 |
| 2022-02-28 | 1,267 | 1,304 | 1,236 | 1,298 | 5,300 | 1,298 |
| 2022-02-25 | 1,328 | 1,328 | 1,259 | 1,270 | 6,400 | 1,270 |
| 2022-02-24 | 1,339 | 1,358 | 1,267 | 1,330 | 12,200 | 1,330 |
| 2022-02-22 | 1,522 | 1,522 | 1,429 | 1,429 | 5,600 | 1,429 |
| 2022-02-21 | 1,555 | 1,555 | 1,518 | 1,522 | 3,100 | 1,522 |
| 2022-02-18 | 1,567 | 1,613 | 1,567 | 1,613 | 800 | 1,613 |
| 2022-02-17 | 1,592 | 1,618 | 1,591 | 1,607 | 1,500 | 1,607 |
| 2022-02-16 | - | - | - | 1,601 | - | 1,601 |
| 2022-02-15 | 1,600 | 1,601 | 1,600 | 1,601 | 500 | 1,601 |
| 2022-02-14 | 1,614 | 1,622 | 1,609 | 1,616 | 800 | 1,616 |
| 2022-02-10 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | 1,654 |
| 2022-02-09 | 1,605 | 1,684 | 1,605 | 1,672 | 600 | 1,672 |
| 2022-02-08 | 1,605 | 1,608 | 1,605 | 1,605 | 400 | 1,605 |
| 2022-02-07 | 1,632 | 1,660 | 1,632 | 1,647 | 4,000 | 1,647 |
| 2022-02-04 | 1,712 | 1,712 | 1,712 | 1,712 | 400 | 1,712 |
| 2022-02-03 | 1,690 | 1,714 | 1,651 | 1,713 | 2,000 | 1,713 |
| 2022-02-02 | 1,700 | 1,731 | 1,700 | 1,711 | 4,100 | 1,711 |
| 2022-02-01 | 1,629 | 1,668 | 1,629 | 1,667 | 2,300 | 1,667 |
| 2022-01-31 | 1,610 | 1,650 | 1,610 | 1,650 | 800 | 1,650 |
| 2022-01-28 | 1,614 | 1,632 | 1,613 | 1,630 | 800 | 1,630 |
| 2022-01-27 | 1,740 | 1,740 | 1,616 | 1,632 | 2,900 | 1,632 |
| 2022-01-26 | 1,680 | 1,750 | 1,680 | 1,740 | 1,400 | 1,740 |
| 2022-01-25 | 1,740 | 1,740 | 1,644 | 1,680 | 1,200 | 1,680 |
| 2022-01-24 | 1,648 | 1,755 | 1,648 | 1,660 | 3,400 | 1,660 |
| 2022-01-21 | 1,709 | 1,713 | 1,623 | 1,648 | 7,200 | 1,648 |
| 2022-01-20 | 1,581 | 1,650 | 1,580 | 1,650 | 2,900 | 1,650 |
| 2022-01-19 | 1,639 | 1,644 | 1,601 | 1,605 | 5,300 | 1,605 |
| 2022-01-18 | 1,650 | 1,680 | 1,650 | 1,668 | 2,800 | 1,668 |
| 2022-01-17 | 1,850 | 1,863 | 1,641 | 1,641 | 8,600 | 1,641 |
| 2022-01-14 | 1,774 | 1,796 | 1,728 | 1,794 | 5,300 | 1,794 |
| 2022-01-13 | 1,898 | 1,898 | 1,782 | 1,817 | 11,300 | 1,817 |
| 2022-01-12 | 1,678 | 1,950 | 1,678 | 1,945 | 16,000 | 1,945 |
| 2022-01-11 | 1,734 | 1,770 | 1,678 | 1,678 | 9,300 | 1,678 |
| 2022-01-07 | 1,760 | 1,760 | 1,714 | 1,752 | 3,900 | 1,752 |
| 2022-01-06 | 1,779 | 1,789 | 1,730 | 1,730 | 1,600 | 1,730 |
| 2022-01-05 | 1,867 | 1,867 | 1,791 | 1,803 | 2,000 | 1,803 |
| 2022-01-04 | 1,789 | 1,789 | 1,770 | 1,789 | 700 | 1,789 |
分割・併合履歴 ： なし
