9242 メディア総研(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 | 1,235 | 1,256 | 1,221 | 1,234 | 1,000 | 1,234 |
| 2022-12-29 | 1,245 | 1,245 | 1,220 | 1,235 | 1,300 | 1,235 |
| 2022-12-28 | 1,245 | 1,250 | 1,210 | 1,225 | 2,700 | 1,225 |
| 2022-12-27 | 1,247 | 1,269 | 1,231 | 1,244 | 3,100 | 1,244 |
| 2022-12-26 | 1,235 | 1,267 | 1,170 | 1,217 | 5,100 | 1,217 |
| 2022-12-23 | 1,188 | 1,255 | 1,162 | 1,255 | 5,400 | 1,255 |
| 2022-12-22 | 1,167 | 1,188 | 1,158 | 1,188 | 4,700 | 1,188 |
| 2022-12-21 | 1,234 | 1,234 | 1,168 | 1,180 | 5,400 | 1,180 |
| 2022-12-20 | 1,256 | 1,265 | 1,223 | 1,234 | 2,500 | 1,234 |
| 2022-12-19 | 1,322 | 1,331 | 1,299 | 1,299 | 2,700 | 1,299 |
| 2022-12-16 | 1,300 | 1,310 | 1,292 | 1,292 | 800 | 1,292 |
| 2022-12-15 | 1,299 | 1,300 | 1,295 | 1,300 | 1,300 | 1,300 |
| 2022-12-14 | 1,320 | 1,328 | 1,299 | 1,299 | 1,700 | 1,299 |
| 2022-12-13 | 1,406 | 1,418 | 1,319 | 1,326 | 4,900 | 1,326 |
| 2022-12-12 | 1,470 | 1,470 | 1,405 | 1,406 | 7,400 | 1,406 |
| 2022-12-09 | 1,570 | 1,570 | 1,477 | 1,501 | 7,900 | 1,501 |
| 2022-12-08 | 1,523 | 1,594 | 1,519 | 1,569 | 4,300 | 1,569 |
| 2022-12-07 | 1,488 | 1,510 | 1,473 | 1,510 | 1,100 | 1,510 |
| 2022-12-06 | 1,501 | 1,501 | 1,461 | 1,498 | 2,600 | 1,498 |
| 2022-12-05 | 1,533 | 1,533 | 1,500 | 1,501 | 900 | 1,501 |
| 2022-12-02 | 1,509 | 1,528 | 1,491 | 1,512 | 2,700 | 1,512 |
| 2022-12-01 | 1,488 | 1,509 | 1,450 | 1,509 | 4,100 | 1,509 |
| 2022-11-30 | 1,506 | 1,506 | 1,426 | 1,485 | 8,900 | 1,485 |
| 2022-11-29 | 1,564 | 1,564 | 1,506 | 1,548 | 2,100 | 1,548 |
| 2022-11-28 | 1,586 | 1,596 | 1,570 | 1,572 | 900 | 1,572 |
| 2022-11-25 | 1,500 | 1,596 | 1,500 | 1,596 | 6,100 | 1,596 |
| 2022-11-24 | 1,466 | 1,505 | 1,466 | 1,505 | 1,400 | 1,505 |
| 2022-11-22 | 1,490 | 1,490 | 1,441 | 1,465 | 1,200 | 1,465 |
| 2022-11-21 | 1,465 | 1,499 | 1,465 | 1,499 | 1,300 | 1,499 |
| 2022-11-18 | 1,396 | 1,538 | 1,396 | 1,465 | 8,000 | 1,465 |
| 2022-11-17 | 1,399 | 1,399 | 1,369 | 1,394 | 900 | 1,394 |
| 2022-11-16 | 1,382 | 1,400 | 1,375 | 1,375 | 800 | 1,375 |
| 2022-11-15 | 1,400 | 1,402 | 1,379 | 1,402 | 1,900 | 1,402 |
| 2022-11-14 | 1,415 | 1,417 | 1,370 | 1,377 | 2,900 | 1,377 |
| 2022-11-11 | 1,421 | 1,450 | 1,392 | 1,407 | 3,100 | 1,407 |
| 2022-11-10 | 1,404 | 1,423 | 1,404 | 1,421 | 1,000 | 1,421 |
| 2022-11-09 | 1,420 | 1,471 | 1,420 | 1,423 | 2,800 | 1,423 |
| 2022-11-08 | 1,400 | 1,438 | 1,400 | 1,417 | 2,200 | 1,417 |
| 2022-11-07 | 1,330 | 1,430 | 1,330 | 1,393 | 4,600 | 1,393 |
| 2022-11-04 | 1,358 | 1,373 | 1,350 | 1,370 | 1,400 | 1,370 |
| 2022-11-02 | 1,403 | 1,403 | 1,351 | 1,375 | 4,900 | 1,375 |
| 2022-11-01 | 1,450 | 1,450 | 1,400 | 1,403 | 3,500 | 1,403 |
| 2022-10-31 | 1,505 | 1,505 | 1,434 | 1,450 | 3,100 | 1,450 |
| 2022-10-28 | 1,600 | 1,600 | 1,480 | 1,505 | 9,500 | 1,505 |
| 2022-10-27 | 1,545 | 1,598 | 1,440 | 1,589 | 32,600 | 1,589 |
| 2022-10-26 | 1,892 | 1,900 | 1,582 | 1,640 | 150,000 | 1,640 |
| 2022-10-25 | 1,322 | 1,572 | 1,322 | 1,572 | 74,400 | 1,572 |
| 2022-10-24 | 1,383 | 1,383 | 1,268 | 1,272 | 6,400 | 1,272 |
| 2022-10-21 | 1,390 | 1,390 | 1,365 | 1,384 | 2,300 | 1,384 |
| 2022-10-20 | 1,400 | 1,400 | 1,386 | 1,390 | 400 | 1,390 |
| 2022-10-19 | 1,382 | 1,429 | 1,376 | 1,400 | 1,400 | 1,400 |
| 2022-10-18 | 1,400 | 1,434 | 1,381 | 1,383 | 1,700 | 1,383 |
| 2022-10-17 | 1,401 | 1,462 | 1,386 | 1,386 | 5,800 | 1,386 |
| 2022-10-14 | 1,454 | 1,468 | 1,431 | 1,431 | 1,700 | 1,431 |
| 2022-10-13 | 1,361 | 1,440 | 1,361 | 1,395 | 2,900 | 1,395 |
| 2022-10-12 | 1,447 | 1,447 | 1,372 | 1,372 | 2,900 | 1,372 |
| 2022-10-11 | 1,498 | 1,528 | 1,444 | 1,447 | 5,700 | 1,447 |
| 2022-10-07 | 1,469 | 1,538 | 1,464 | 1,520 | 10,700 | 1,520 |
| 2022-10-06 | 1,439 | 1,463 | 1,405 | 1,463 | 8,000 | 1,463 |
| 2022-10-05 | 1,390 | 1,430 | 1,365 | 1,414 | 2,700 | 1,414 |
| 2022-10-04 | 1,375 | 1,418 | 1,362 | 1,362 | 4,500 | 1,362 |
| 2022-10-03 | 1,250 | 1,399 | 1,250 | 1,375 | 5,600 | 1,375 |
| 2022-09-30 | 1,275 | 1,275 | 1,233 | 1,263 | 2,700 | 1,263 |
| 2022-09-29 | 1,336 | 1,336 | 1,255 | 1,285 | 3,400 | 1,285 |
| 2022-09-28 | 1,362 | 1,372 | 1,215 | 1,280 | 9,100 | 1,280 |
| 2022-09-27 | 1,365 | 1,390 | 1,335 | 1,336 | 3,200 | 1,336 |
| 2022-09-26 | 1,335 | 1,370 | 1,335 | 1,335 | 5,200 | 1,335 |
| 2022-09-22 | 1,364 | 1,422 | 1,335 | 1,353 | 5,100 | 1,353 |
| 2022-09-21 | 1,410 | 1,422 | 1,335 | 1,365 | 5,800 | 1,365 |
| 2022-09-20 | 1,565 | 1,565 | 1,400 | 1,460 | 12,100 | 1,460 |
| 2022-09-16 | 1,633 | 1,633 | 1,447 | 1,471 | 18,000 | 1,471 |
| 2022-09-15 | 1,660 | 1,667 | 1,497 | 1,630 | 48,000 | 1,630 |
| 2022-09-14 | 1,750 | 1,837 | 1,675 | 1,780 | 154,300 | 1,780 |
| 2022-09-13 | 1,936 | 1,976 | 1,852 | 1,976 | 75,900 | 1,976 |
| 2022-09-12 | 1,299 | 1,576 | 1,299 | 1,576 | 31,100 | 1,576 |
| 2022-09-09 | 1,210 | 1,276 | 1,200 | 1,276 | 6,900 | 1,276 |
| 2022-09-08 | 1,198 | 1,210 | 1,198 | 1,210 | 600 | 1,210 |
| 2022-09-07 | 1,166 | 1,188 | 1,166 | 1,185 | 400 | 1,185 |
| 2022-09-06 | 1,160 | 1,180 | 1,160 | 1,179 | 700 | 1,179 |
| 2022-09-05 | 1,141 | 1,160 | 1,135 | 1,160 | 2,000 | 1,160 |
| 2022-09-02 | 1,170 | 1,175 | 1,154 | 1,160 | 1,200 | 1,160 |
| 2022-09-01 | 1,180 | 1,185 | 1,163 | 1,164 | 1,200 | 1,164 |
| 2022-08-31 | 1,187 | 1,188 | 1,176 | 1,180 | 1,100 | 1,180 |
| 2022-08-30 | 1,183 | 1,187 | 1,165 | 1,187 | 700 | 1,187 |
| 2022-08-29 | 1,175 | 1,180 | 1,161 | 1,161 | 2,000 | 1,161 |
| 2022-08-26 | 1,246 | 1,246 | 1,205 | 1,205 | 900 | 1,205 |
| 2022-08-25 | 1,287 | 1,287 | 1,243 | 1,255 | 2,500 | 1,255 |
| 2022-08-24 | 1,195 | 1,400 | 1,195 | 1,265 | 13,400 | 1,265 |
| 2022-08-23 | 1,161 | 1,187 | 1,141 | 1,187 | 1,500 | 1,187 |
| 2022-08-22 | 1,125 | 1,185 | 1,125 | 1,185 | 2,400 | 1,185 |
| 2022-08-19 | 1,130 | 1,134 | 1,120 | 1,134 | 800 | 1,134 |
| 2022-08-18 | 1,142 | 1,142 | 1,130 | 1,130 | 600 | 1,130 |
| 2022-08-17 | 1,101 | 1,135 | 1,100 | 1,135 | 1,900 | 1,135 |
| 2022-08-16 | 1,106 | 1,116 | 1,095 | 1,095 | 1,700 | 1,095 |
| 2022-08-15 | 1,110 | 1,120 | 1,106 | 1,106 | 600 | 1,106 |
| 2022-08-12 | 1,110 | 1,110 | 1,100 | 1,105 | 4,200 | 1,105 |
| 2022-08-10 | 1,114 | 1,115 | 1,111 | 1,111 | 1,100 | 1,111 |
| 2022-08-09 | 1,114 | 1,125 | 1,114 | 1,114 | 400 | 1,114 |
| 2022-08-08 | - | - | - | 1,130 | - | 1,130 |
| 2022-08-05 | 1,119 | 1,130 | 1,119 | 1,130 | 200 | 1,130 |
| 2022-08-04 | 1,120 | 1,120 | 1,111 | 1,111 | 300 | 1,111 |
| 2022-08-03 | 1,158 | 1,158 | 1,130 | 1,130 | 400 | 1,130 |
| 2022-08-02 | 1,160 | 1,160 | 1,130 | 1,130 | 600 | 1,130 |
| 2022-08-01 | 1,189 | 1,189 | 1,160 | 1,160 | 700 | 1,160 |
| 2022-07-29 | 1,170 | 1,190 | 1,170 | 1,170 | 600 | 1,170 |
| 2022-07-28 | 1,160 | 1,199 | 1,160 | 1,199 | 600 | 1,199 |
| 2022-07-27 | 1,125 | 1,160 | 1,125 | 1,160 | 2,000 | 1,160 |
| 2022-07-26 | 1,130 | 1,155 | 1,120 | 1,155 | 900 | 1,155 |
| 2022-07-25 | 1,150 | 1,150 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2022-07-22 | 1,130 | 1,130 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2022-07-21 | 1,105 | 1,111 | 1,070 | 1,110 | 1,300 | 1,110 |
| 2022-07-20 | 1,045 | 1,105 | 1,044 | 1,105 | 2,600 | 1,105 |
| 2022-07-19 | 1,041 | 1,060 | 1,036 | 1,036 | 1,100 | 1,036 |
| 2022-07-15 | 1,026 | 1,040 | 1,025 | 1,039 | 800 | 1,039 |
| 2022-07-14 | 1,010 | 1,048 | 1,010 | 1,025 | 1,300 | 1,025 |
| 2022-07-13 | 1,005 | 1,023 | 1,005 | 1,023 | 1,200 | 1,023 |
| 2022-07-12 | 1,020 | 1,020 | 1,010 | 1,010 | 700 | 1,010 |
| 2022-07-11 | 1,054 | 1,054 | 1,005 | 1,005 | 1,900 | 1,005 |
| 2022-07-08 | 1,050 | 1,050 | 1,000 | 1,011 | 1,700 | 1,011 |
| 2022-07-07 | 1,033 | 1,049 | 1,029 | 1,049 | 1,700 | 1,049 |
| 2022-07-06 | 1,034 | 1,040 | 1,022 | 1,036 | 1,000 | 1,036 |
| 2022-07-05 | 1,040 | 1,044 | 1,034 | 1,034 | 600 | 1,034 |
| 2022-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2022-07-01 | 1,028 | 1,028 | 1,012 | 1,012 | 1,300 | 1,012 |
| 2022-06-30 | 1,031 | 1,035 | 1,010 | 1,028 | 1,200 | 1,028 |
| 2022-06-29 | 1,042 | 1,042 | 1,002 | 1,030 | 2,400 | 1,030 |
| 2022-06-28 | 1,058 | 1,069 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2022-06-27 | 1,060 | 1,074 | 1,042 | 1,069 | 600 | 1,069 |
| 2022-06-24 | 1,046 | 1,050 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2022-06-23 | 1,020 | 1,037 | 1,020 | 1,037 | 800 | 1,037 |
| 2022-06-22 | 1,011 | 1,011 | 1,005 | 1,005 | 800 | 1,005 |
| 2022-06-21 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
| 2022-06-20 | 1,024 | 1,024 | 995 | 1,007 | 2,200 | 1,007 |
| 2022-06-17 | 1,040 | 1,040 | 997 | 1,024 | 2,300 | 1,024 |
| 2022-06-16 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2022-06-15 | 1,048 | 1,050 | 1,031 | 1,031 | 500 | 1,031 |
| 2022-06-14 | 1,055 | 1,055 | 1,030 | 1,030 | 1,700 | 1,030 |
| 2022-06-13 | 1,111 | 1,111 | 1,016 | 1,080 | 2,500 | 1,080 |
| 2022-06-10 | 1,188 | 1,188 | 1,171 | 1,171 | 1,100 | 1,171 |
| 2022-06-09 | 1,152 | 1,195 | 1,152 | 1,195 | 3,000 | 1,195 |
| 2022-06-08 | 1,153 | 1,153 | 1,152 | 1,152 | 400 | 1,152 |
| 2022-06-07 | 1,153 | 1,153 | 1,136 | 1,150 | 600 | 1,150 |
| 2022-06-06 | 1,135 | 1,153 | 1,134 | 1,153 | 1,800 | 1,153 |
| 2022-06-03 | 1,132 | 1,154 | 1,132 | 1,135 | 900 | 1,135 |
| 2022-06-02 | 1,142 | 1,150 | 1,133 | 1,136 | 1,000 | 1,136 |
| 2022-06-01 | 1,111 | 1,142 | 1,111 | 1,142 | 500 | 1,142 |
| 2022-05-31 | 1,092 | 1,092 | 1,092 | 1,092 | 200 | 1,092 |
| 2022-05-30 | 1,088 | 1,102 | 1,088 | 1,102 | 1,100 | 1,102 |
| 2022-05-27 | 1,063 | 1,064 | 1,063 | 1,064 | 500 | 1,064 |
| 2022-05-26 | 1,048 | 1,048 | 1,037 | 1,037 | 200 | 1,037 |
| 2022-05-25 | 1,060 | 1,064 | 1,055 | 1,055 | 1,100 | 1,055 |
| 2022-05-24 | 1,049 | 1,059 | 1,047 | 1,050 | 1,300 | 1,050 |
| 2022-05-23 | 1,026 | 1,046 | 1,026 | 1,046 | 800 | 1,046 |
| 2022-05-20 | 999 | 1,035 | 999 | 1,026 | 900 | 1,026 |
| 2022-05-19 | 1,017 | 1,017 | 1,001 | 1,001 | 400 | 1,001 |
| 2022-05-18 | 1,012 | 1,042 | 1,012 | 1,042 | 1,000 | 1,042 |
| 2022-05-17 | 1,039 | 1,039 | 1,012 | 1,012 | 700 | 1,012 |
| 2022-05-16 | 1,015 | 1,045 | 1,015 | 1,039 | 600 | 1,039 |
| 2022-05-13 | 994 | 1,010 | 994 | 1,005 | 800 | 1,005 |
| 2022-05-12 | 1,000 | 1,002 | 990 | 1,000 | 1,800 | 1,000 |
| 2022-05-11 | 1,002 | 1,002 | 1,002 | 1,002 | 300 | 1,002 |
| 2022-05-10 | 1,020 | 1,025 | 980 | 1,010 | 3,300 | 1,010 |
| 2022-05-09 | 1,022 | 1,022 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2022-05-06 | 1,027 | 1,027 | 1,023 | 1,023 | 700 | 1,023 |
| 2022-05-02 | 1,020 | 1,050 | 1,020 | 1,025 | 1,600 | 1,025 |
| 2022-04-28 | 1,037 | 1,037 | 1,030 | 1,030 | 300 | 1,030 |
| 2022-04-27 | 1,034 | 1,036 | 1,020 | 1,035 | 1,800 | 1,035 |
| 2022-04-26 | 1,060 | 1,061 | 1,059 | 1,061 | 1,000 | 1,061 |
| 2022-04-25 | 1,026 | 1,054 | 1,023 | 1,054 | 1,700 | 1,054 |
| 2022-04-22 | 1,093 | 1,100 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2022-04-21 | 1,100 | 1,100 | 1,058 | 1,063 | 2,400 | 1,063 |
| 2022-04-20 | 1,113 | 1,113 | 1,090 | 1,104 | 2,400 | 1,104 |
| 2022-04-19 | 1,121 | 1,121 | 1,112 | 1,112 | 1,000 | 1,112 |
| 2022-04-18 | 1,145 | 1,145 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2022-04-15 | 1,159 | 1,160 | 1,141 | 1,145 | 1,100 | 1,145 |
| 2022-04-14 | 1,149 | 1,166 | 1,139 | 1,159 | 900 | 1,159 |
| 2022-04-13 | 1,144 | 1,155 | 1,134 | 1,155 | 900 | 1,155 |
| 2022-04-12 | 1,144 | 1,154 | 1,118 | 1,118 | 3,000 | 1,118 |
| 2022-04-11 | 1,187 | 1,204 | 1,187 | 1,204 | 300 | 1,204 |
| 2022-04-08 | 1,205 | 1,205 | 1,187 | 1,187 | 500 | 1,187 |
| 2022-04-07 | 1,223 | 1,223 | 1,176 | 1,177 | 1,700 | 1,177 |
| 2022-04-06 | 1,292 | 1,292 | 1,246 | 1,247 | 3,800 | 1,247 |
| 2022-04-05 | 1,270 | 1,289 | 1,260 | 1,275 | 3,200 | 1,275 |
| 2022-04-04 | 1,233 | 1,246 | 1,226 | 1,246 | 1,600 | 1,246 |
| 2022-04-01 | 1,239 | 1,239 | 1,180 | 1,203 | 4,000 | 1,203 |
| 2022-03-31 | 1,219 | 1,219 | 1,182 | 1,203 | 2,200 | 1,203 |
| 2022-03-30 | 1,208 | 1,249 | 1,203 | 1,220 | 2,500 | 1,220 |
| 2022-03-29 | 1,264 | 1,264 | 1,231 | 1,231 | 4,900 | 1,231 |
| 2022-03-28 | 1,200 | 1,264 | 1,156 | 1,264 | 7,100 | 1,264 |
| 2022-03-25 | 1,078 | 1,150 | 1,078 | 1,139 | 4,900 | 1,139 |
| 2022-03-24 | 1,051 | 1,069 | 1,051 | 1,053 | 1,000 | 1,053 |
| 2022-03-23 | 1,041 | 1,046 | 1,025 | 1,042 | 1,700 | 1,042 |
| 2022-03-22 | 1,043 | 1,043 | 1,024 | 1,028 | 3,800 | 1,028 |
| 2022-03-18 | 1,015 | 1,030 | 1,003 | 1,030 | 2,100 | 1,030 |
| 2022-03-17 | 999 | 1,014 | 997 | 1,001 | 1,600 | 1,001 |
| 2022-03-16 | 1,000 | 1,005 | 984 | 990 | 2,500 | 990 |
| 2022-03-15 | 1,005 | 1,035 | 977 | 985 | 15,200 | 985 |
| 2022-03-14 | 1,122 | 1,137 | 1,044 | 1,064 | 11,400 | 1,064 |
| 2022-03-11 | 1,132 | 1,132 | 1,116 | 1,119 | 2,600 | 1,119 |
| 2022-03-10 | 1,084 | 1,176 | 1,084 | 1,138 | 8,400 | 1,138 |
| 2022-03-09 | 1,141 | 1,152 | 1,071 | 1,114 | 9,300 | 1,114 |
| 2022-03-08 | 1,099 | 1,170 | 1,099 | 1,132 | 2,500 | 1,132 |
| 2022-03-07 | 1,133 | 1,142 | 1,085 | 1,104 | 6,600 | 1,104 |
| 2022-03-04 | 1,187 | 1,201 | 1,155 | 1,187 | 4,600 | 1,187 |
| 2022-03-03 | 1,222 | 1,268 | 1,222 | 1,246 | 2,700 | 1,246 |
| 2022-03-02 | 1,202 | 1,212 | 1,195 | 1,212 | 1,900 | 1,212 |
| 2022-03-01 | 1,094 | 1,235 | 1,094 | 1,234 | 4,800 | 1,234 |
| 2022-02-28 | 1,081 | 1,111 | 1,081 | 1,093 | 1,700 | 1,093 |
| 2022-02-25 | 1,050 | 1,108 | 1,050 | 1,074 | 3,600 | 1,074 |
| 2022-02-24 | 1,091 | 1,091 | 1,027 | 1,027 | 3,300 | 1,027 |
| 2022-02-22 | 1,096 | 1,096 | 1,054 | 1,082 | 4,300 | 1,082 |
| 2022-02-21 | 1,025 | 1,088 | 1,025 | 1,085 | 2,100 | 1,085 |
| 2022-02-18 | 1,023 | 1,029 | 1,015 | 1,029 | 5,900 | 1,029 |
| 2022-02-17 | 1,023 | 1,024 | 1,022 | 1,023 | 1,300 | 1,023 |
| 2022-02-16 | 1,020 | 1,034 | 1,020 | 1,021 | 1,700 | 1,021 |
| 2022-02-15 | 1,035 | 1,035 | 1,015 | 1,020 | 2,100 | 1,020 |
| 2022-02-14 | 1,005 | 1,030 | 1,000 | 1,002 | 2,000 | 1,002 |
| 2022-02-10 | 1,000 | 1,018 | 1,000 | 1,012 | 2,300 | 1,012 |
| 2022-02-09 | 981 | 1,006 | 981 | 987 | 1,800 | 987 |
| 2022-02-08 | 1,028 | 1,028 | 978 | 978 | 8,900 | 978 |
| 2022-02-07 | 1,012 | 1,016 | 1,001 | 1,001 | 2,400 | 1,001 |
| 2022-02-04 | 1,010 | 1,010 | 1,004 | 1,008 | 1,500 | 1,008 |
| 2022-02-03 | 1,037 | 1,040 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2022-02-02 | 1,056 | 1,074 | 1,031 | 1,047 | 2,600 | 1,047 |
| 2022-02-01 | 1,041 | 1,055 | 1,026 | 1,026 | 2,100 | 1,026 |
| 2022-01-31 | 1,022 | 1,058 | 1,015 | 1,015 | 1,500 | 1,015 |
| 2022-01-28 | 1,025 | 1,032 | 1,004 | 1,022 | 1,600 | 1,022 |
| 2022-01-27 | 1,055 | 1,055 | 1,010 | 1,025 | 2,800 | 1,025 |
| 2022-01-26 | 1,011 | 1,055 | 1,011 | 1,055 | 3,200 | 1,055 |
| 2022-01-25 | 1,105 | 1,105 | 1,025 | 1,027 | 5,400 | 1,027 |
| 2022-01-24 | 1,090 | 1,123 | 1,090 | 1,123 | 1,400 | 1,123 |
| 2022-01-21 | 1,107 | 1,123 | 1,100 | 1,102 | 1,200 | 1,102 |
| 2022-01-20 | 1,161 | 1,161 | 1,094 | 1,102 | 5,600 | 1,102 |
| 2022-01-19 | 1,205 | 1,205 | 1,077 | 1,101 | 8,800 | 1,101 |
| 2022-01-18 | 1,239 | 1,241 | 1,205 | 1,205 | 3,300 | 1,205 |
| 2022-01-17 | 1,250 | 1,250 | 1,211 | 1,212 | 5,100 | 1,212 |
| 2022-01-14 | 1,378 | 1,378 | 1,252 | 1,262 | 7,600 | 1,262 |
| 2022-01-13 | 1,423 | 1,445 | 1,378 | 1,378 | 3,500 | 1,378 |
| 2022-01-12 | 1,460 | 1,460 | 1,440 | 1,440 | 600 | 1,440 |
| 2022-01-11 | 1,479 | 1,480 | 1,410 | 1,437 | 5,100 | 1,437 |
| 2022-01-07 | 1,560 | 1,560 | 1,452 | 1,479 | 4,400 | 1,479 |
| 2022-01-06 | 1,590 | 1,590 | 1,515 | 1,550 | 4,000 | 1,550 |
| 2022-01-05 | 1,602 | 1,630 | 1,583 | 1,591 | 3,200 | 1,591 |
| 2022-01-04 | 1,630 | 1,640 | 1,606 | 1,639 | 1,200 | 1,639 |
分割・併合履歴 ： なし
