9247 TRE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 | 1,410 | 1,438 | 1,408 | 1,421 | 119,000 | 1,421 |
| 2022-12-29 | 1,391 | 1,410 | 1,380 | 1,403 | 168,600 | 1,403 |
| 2022-12-28 | 1,416 | 1,418 | 1,394 | 1,394 | 129,800 | 1,394 |
| 2022-12-27 | 1,429 | 1,438 | 1,412 | 1,415 | 117,500 | 1,415 |
| 2022-12-26 | 1,397 | 1,419 | 1,390 | 1,414 | 145,500 | 1,414 |
| 2022-12-23 | 1,422 | 1,423 | 1,401 | 1,401 | 136,500 | 1,401 |
| 2022-12-22 | 1,441 | 1,441 | 1,425 | 1,432 | 128,400 | 1,432 |
| 2022-12-21 | 1,468 | 1,471 | 1,424 | 1,439 | 178,800 | 1,439 |
| 2022-12-20 | 1,507 | 1,528 | 1,445 | 1,474 | 246,600 | 1,474 |
| 2022-12-19 | 1,486 | 1,506 | 1,483 | 1,501 | 78,100 | 1,501 |
| 2022-12-16 | 1,508 | 1,526 | 1,498 | 1,499 | 264,000 | 1,499 |
| 2022-12-15 | 1,489 | 1,517 | 1,489 | 1,511 | 210,500 | 1,511 |
| 2022-12-14 | 1,476 | 1,508 | 1,476 | 1,500 | 204,200 | 1,500 |
| 2022-12-13 | 1,480 | 1,493 | 1,454 | 1,458 | 161,100 | 1,458 |
| 2022-12-12 | 1,441 | 1,463 | 1,437 | 1,453 | 125,900 | 1,453 |
| 2022-12-09 | 1,435 | 1,451 | 1,435 | 1,449 | 122,000 | 1,449 |
| 2022-12-08 | 1,464 | 1,464 | 1,442 | 1,445 | 203,800 | 1,445 |
| 2022-12-07 | 1,487 | 1,497 | 1,474 | 1,476 | 153,400 | 1,476 |
| 2022-12-06 | 1,475 | 1,481 | 1,460 | 1,463 | 117,800 | 1,463 |
| 2022-12-05 | 1,479 | 1,500 | 1,475 | 1,494 | 127,300 | 1,494 |
| 2022-12-02 | 1,520 | 1,520 | 1,469 | 1,497 | 160,900 | 1,497 |
| 2022-12-01 | 1,569 | 1,569 | 1,508 | 1,513 | 221,100 | 1,513 |
| 2022-11-30 | 1,591 | 1,608 | 1,567 | 1,571 | 212,200 | 1,571 |
| 2022-11-29 | 1,588 | 1,611 | 1,570 | 1,597 | 186,100 | 1,597 |
| 2022-11-28 | 1,581 | 1,597 | 1,547 | 1,590 | 161,500 | 1,590 |
| 2022-11-25 | 1,555 | 1,586 | 1,550 | 1,577 | 126,800 | 1,577 |
| 2022-11-24 | 1,533 | 1,550 | 1,529 | 1,544 | 175,900 | 1,544 |
| 2022-11-22 | 1,548 | 1,558 | 1,529 | 1,533 | 132,800 | 1,533 |
| 2022-11-21 | 1,510 | 1,541 | 1,510 | 1,537 | 111,800 | 1,537 |
| 2022-11-18 | 1,505 | 1,533 | 1,481 | 1,508 | 257,700 | 1,508 |
| 2022-11-17 | 1,439 | 1,512 | 1,436 | 1,504 | 239,100 | 1,504 |
| 2022-11-16 | 1,464 | 1,472 | 1,423 | 1,428 | 193,200 | 1,428 |
| 2022-11-15 | 1,464 | 1,476 | 1,441 | 1,459 | 353,300 | 1,459 |
| 2022-11-14 | 1,555 | 1,556 | 1,485 | 1,492 | 356,300 | 1,492 |
| 2022-11-11 | 1,557 | 1,565 | 1,542 | 1,553 | 166,400 | 1,553 |
| 2022-11-10 | 1,549 | 1,551 | 1,517 | 1,528 | 309,000 | 1,528 |
| 2022-11-09 | 1,567 | 1,578 | 1,555 | 1,562 | 99,900 | 1,562 |
| 2022-11-08 | 1,560 | 1,586 | 1,553 | 1,555 | 152,700 | 1,555 |
| 2022-11-07 | 1,568 | 1,573 | 1,548 | 1,560 | 99,000 | 1,560 |
| 2022-11-04 | 1,600 | 1,600 | 1,551 | 1,562 | 177,200 | 1,562 |
| 2022-11-02 | 1,591 | 1,614 | 1,584 | 1,611 | 129,800 | 1,611 |
| 2022-11-01 | 1,619 | 1,622 | 1,581 | 1,591 | 101,500 | 1,591 |
| 2022-10-31 | 1,588 | 1,613 | 1,569 | 1,606 | 176,500 | 1,606 |
| 2022-10-28 | 1,553 | 1,601 | 1,546 | 1,582 | 440,600 | 1,582 |
| 2022-10-27 | 1,598 | 1,598 | 1,552 | 1,563 | 162,000 | 1,563 |
| 2022-10-26 | 1,602 | 1,616 | 1,588 | 1,598 | 135,400 | 1,598 |
| 2022-10-25 | 1,582 | 1,605 | 1,579 | 1,590 | 76,300 | 1,590 |
| 2022-10-24 | 1,602 | 1,603 | 1,576 | 1,582 | 93,000 | 1,582 |
| 2022-10-21 | 1,595 | 1,606 | 1,580 | 1,580 | 64,700 | 1,580 |
| 2022-10-20 | 1,605 | 1,627 | 1,577 | 1,595 | 194,100 | 1,595 |
| 2022-10-19 | 1,591 | 1,629 | 1,591 | 1,629 | 146,200 | 1,629 |
| 2022-10-18 | 1,610 | 1,610 | 1,586 | 1,587 | 171,100 | 1,587 |
| 2022-10-17 | 1,572 | 1,590 | 1,562 | 1,586 | 144,700 | 1,586 |
| 2022-10-14 | 1,594 | 1,609 | 1,578 | 1,595 | 153,200 | 1,595 |
| 2022-10-13 | 1,599 | 1,599 | 1,552 | 1,555 | 242,400 | 1,555 |
| 2022-10-12 | 1,633 | 1,637 | 1,578 | 1,581 | 339,900 | 1,581 |
| 2022-10-11 | 1,664 | 1,674 | 1,620 | 1,626 | 172,300 | 1,626 |
| 2022-10-07 | 1,706 | 1,711 | 1,671 | 1,675 | 200,000 | 1,675 |
| 2022-10-06 | 1,714 | 1,736 | 1,703 | 1,725 | 197,900 | 1,725 |
| 2022-10-05 | 1,730 | 1,736 | 1,701 | 1,703 | 155,400 | 1,703 |
| 2022-10-04 | 1,732 | 1,733 | 1,685 | 1,710 | 282,200 | 1,710 |
| 2022-10-03 | 1,674 | 1,719 | 1,674 | 1,708 | 275,000 | 1,708 |
| 2022-09-30 | 1,645 | 1,708 | 1,641 | 1,700 | 269,200 | 1,700 |
| 2022-09-29 | 1,677 | 1,678 | 1,639 | 1,663 | 283,500 | 1,663 |
| 2022-09-28 | 1,652 | 1,652 | 1,588 | 1,633 | 278,700 | 1,633 |
| 2022-09-27 | 1,627 | 1,682 | 1,618 | 1,668 | 208,000 | 1,668 |
| 2022-09-26 | 1,676 | 1,688 | 1,628 | 1,628 | 313,600 | 1,628 |
| 2022-09-22 | 1,658 | 1,707 | 1,652 | 1,704 | 225,200 | 1,704 |
| 2022-09-21 | 1,707 | 1,710 | 1,671 | 1,686 | 290,800 | 1,686 |
| 2022-09-20 | 1,717 | 1,738 | 1,705 | 1,716 | 148,300 | 1,716 |
| 2022-09-16 | 1,716 | 1,729 | 1,684 | 1,716 | 198,100 | 1,716 |
| 2022-09-15 | 1,732 | 1,733 | 1,702 | 1,710 | 190,200 | 1,710 |
| 2022-09-14 | 1,688 | 1,745 | 1,688 | 1,732 | 237,300 | 1,732 |
| 2022-09-13 | 1,717 | 1,758 | 1,717 | 1,728 | 186,000 | 1,728 |
| 2022-09-12 | 1,730 | 1,761 | 1,729 | 1,737 | 274,800 | 1,737 |
| 2022-09-09 | 1,671 | 1,720 | 1,671 | 1,716 | 289,900 | 1,716 |
| 2022-09-08 | 1,680 | 1,692 | 1,656 | 1,664 | 212,500 | 1,664 |
| 2022-09-07 | 1,691 | 1,693 | 1,641 | 1,651 | 178,900 | 1,651 |
| 2022-09-06 | 1,683 | 1,690 | 1,641 | 1,661 | 233,200 | 1,661 |
| 2022-09-05 | 1,680 | 1,694 | 1,659 | 1,672 | 196,100 | 1,672 |
| 2022-09-02 | 1,722 | 1,728 | 1,651 | 1,690 | 399,100 | 1,690 |
| 2022-09-01 | 1,745 | 1,769 | 1,714 | 1,725 | 406,700 | 1,725 |
| 2022-08-31 | 1,700 | 1,723 | 1,687 | 1,714 | 372,300 | 1,714 |
| 2022-08-30 | 1,692 | 1,724 | 1,671 | 1,716 | 324,000 | 1,716 |
| 2022-08-29 | 1,646 | 1,691 | 1,637 | 1,685 | 314,300 | 1,685 |
| 2022-08-26 | 1,737 | 1,737 | 1,677 | 1,683 | 364,700 | 1,683 |
| 2022-08-25 | 1,674 | 1,716 | 1,663 | 1,707 | 464,900 | 1,707 |
| 2022-08-24 | 1,635 | 1,660 | 1,587 | 1,642 | 386,000 | 1,642 |
| 2022-08-23 | 1,653 | 1,678 | 1,631 | 1,635 | 394,500 | 1,635 |
| 2022-08-22 | 1,610 | 1,674 | 1,592 | 1,673 | 559,300 | 1,673 |
| 2022-08-19 | 1,576 | 1,625 | 1,568 | 1,610 | 467,200 | 1,610 |
| 2022-08-18 | 1,538 | 1,567 | 1,523 | 1,567 | 311,000 | 1,567 |
| 2022-08-17 | 1,539 | 1,579 | 1,522 | 1,562 | 316,200 | 1,562 |
| 2022-08-16 | 1,526 | 1,545 | 1,509 | 1,538 | 423,400 | 1,538 |
| 2022-08-15 | 1,441 | 1,498 | 1,406 | 1,496 | 1,012,200 | 1,496 |
| 2022-08-12 | 1,540 | 1,581 | 1,530 | 1,575 | 316,500 | 1,575 |
| 2022-08-10 | 1,545 | 1,550 | 1,523 | 1,535 | 166,700 | 1,535 |
| 2022-08-09 | 1,557 | 1,561 | 1,540 | 1,543 | 220,800 | 1,543 |
| 2022-08-08 | 1,544 | 1,557 | 1,532 | 1,553 | 153,100 | 1,553 |
| 2022-08-05 | 1,526 | 1,559 | 1,519 | 1,549 | 153,400 | 1,549 |
| 2022-08-04 | 1,558 | 1,558 | 1,531 | 1,533 | 187,200 | 1,533 |
| 2022-08-03 | 1,570 | 1,580 | 1,555 | 1,555 | 183,900 | 1,555 |
| 2022-08-02 | 1,571 | 1,574 | 1,547 | 1,559 | 173,000 | 1,559 |
| 2022-08-01 | 1,555 | 1,582 | 1,542 | 1,576 | 256,500 | 1,576 |
| 2022-07-29 | 1,567 | 1,575 | 1,546 | 1,553 | 218,600 | 1,553 |
| 2022-07-28 | 1,542 | 1,559 | 1,507 | 1,555 | 331,200 | 1,555 |
| 2022-07-27 | 1,547 | 1,559 | 1,524 | 1,527 | 260,700 | 1,527 |
| 2022-07-26 | 1,550 | 1,566 | 1,547 | 1,559 | 159,300 | 1,559 |
| 2022-07-25 | 1,565 | 1,567 | 1,532 | 1,546 | 274,500 | 1,546 |
| 2022-07-22 | 1,581 | 1,581 | 1,546 | 1,570 | 394,200 | 1,570 |
| 2022-07-21 | 1,600 | 1,602 | 1,580 | 1,593 | 302,100 | 1,593 |
| 2022-07-20 | 1,619 | 1,623 | 1,598 | 1,620 | 260,100 | 1,620 |
| 2022-07-19 | 1,580 | 1,605 | 1,565 | 1,602 | 178,600 | 1,602 |
| 2022-07-15 | 1,645 | 1,646 | 1,578 | 1,585 | 240,900 | 1,585 |
| 2022-07-14 | 1,607 | 1,614 | 1,589 | 1,611 | 210,700 | 1,611 |
| 2022-07-13 | 1,619 | 1,623 | 1,593 | 1,601 | 219,300 | 1,601 |
| 2022-07-12 | 1,649 | 1,649 | 1,593 | 1,620 | 400,100 | 1,620 |
| 2022-07-11 | 1,715 | 1,723 | 1,665 | 1,667 | 296,700 | 1,667 |
| 2022-07-08 | 1,695 | 1,712 | 1,668 | 1,696 | 447,000 | 1,696 |
| 2022-07-07 | 1,684 | 1,708 | 1,630 | 1,701 | 451,100 | 1,701 |
| 2022-07-06 | 1,730 | 1,748 | 1,674 | 1,692 | 423,900 | 1,692 |
| 2022-07-05 | 1,748 | 1,765 | 1,727 | 1,742 | 290,800 | 1,742 |
| 2022-07-04 | 1,776 | 1,783 | 1,729 | 1,757 | 221,800 | 1,757 |
| 2022-07-01 | 1,883 | 1,884 | 1,762 | 1,788 | 297,100 | 1,788 |
| 2022-06-30 | 1,920 | 1,925 | 1,836 | 1,883 | 411,200 | 1,883 |
| 2022-06-29 | 1,900 | 1,935 | 1,879 | 1,896 | 772,700 | 1,896 |
| 2022-06-28 | 1,869 | 1,897 | 1,852 | 1,865 | 184,400 | 1,865 |
| 2022-06-27 | 1,863 | 1,875 | 1,836 | 1,865 | 177,900 | 1,865 |
| 2022-06-24 | 1,836 | 1,866 | 1,820 | 1,863 | 198,800 | 1,863 |
| 2022-06-23 | 1,847 | 1,883 | 1,828 | 1,836 | 274,100 | 1,836 |
| 2022-06-22 | 1,912 | 1,912 | 1,842 | 1,850 | 322,500 | 1,850 |
| 2022-06-21 | 1,875 | 1,933 | 1,857 | 1,920 | 268,900 | 1,920 |
| 2022-06-20 | 1,846 | 1,846 | 1,784 | 1,803 | 316,400 | 1,803 |
| 2022-06-17 | 1,868 | 1,898 | 1,853 | 1,866 | 316,400 | 1,866 |
| 2022-06-16 | 1,906 | 1,907 | 1,857 | 1,867 | 219,900 | 1,867 |
| 2022-06-15 | 1,900 | 1,921 | 1,869 | 1,876 | 214,300 | 1,876 |
| 2022-06-14 | 1,880 | 1,911 | 1,847 | 1,906 | 293,200 | 1,906 |
| 2022-06-13 | 1,949 | 1,956 | 1,905 | 1,919 | 231,200 | 1,919 |
| 2022-06-10 | 1,994 | 1,999 | 1,942 | 1,969 | 373,200 | 1,969 |
| 2022-06-09 | 2,027 | 2,027 | 1,994 | 2,018 | 236,200 | 2,018 |
| 2022-06-08 | 2,040 | 2,047 | 2,017 | 2,042 | 219,800 | 2,042 |
| 2022-06-07 | 2,076 | 2,087 | 2,031 | 2,044 | 217,400 | 2,044 |
| 2022-06-06 | 2,080 | 2,118 | 2,068 | 2,095 | 212,000 | 2,095 |
| 2022-06-03 | 2,076 | 2,090 | 2,028 | 2,080 | 243,400 | 2,080 |
| 2022-06-02 | 2,117 | 2,119 | 2,053 | 2,066 | 271,600 | 2,066 |
| 2022-06-01 | 2,233 | 2,233 | 2,118 | 2,129 | 304,200 | 2,129 |
| 2022-05-31 | 2,270 | 2,270 | 2,201 | 2,246 | 310,200 | 2,246 |
| 2022-05-30 | 2,265 | 2,330 | 2,261 | 2,284 | 728,300 | 2,284 |
| 2022-05-27 | 2,274 | 2,275 | 2,200 | 2,230 | 212,800 | 2,230 |
| 2022-05-26 | 2,254 | 2,287 | 2,232 | 2,253 | 219,800 | 2,253 |
| 2022-05-25 | 2,207 | 2,264 | 2,195 | 2,241 | 245,700 | 2,241 |
| 2022-05-24 | 2,245 | 2,259 | 2,207 | 2,220 | 277,500 | 2,220 |
| 2022-05-23 | 2,188 | 2,247 | 2,187 | 2,221 | 401,700 | 2,221 |
| 2022-05-20 | 2,097 | 2,155 | 2,072 | 2,151 | 321,400 | 2,151 |
| 2022-05-19 | 2,044 | 2,108 | 2,029 | 2,095 | 384,500 | 2,095 |
| 2022-05-18 | 2,059 | 2,115 | 2,047 | 2,094 | 376,300 | 2,094 |
| 2022-05-17 | 2,042 | 2,042 | 1,889 | 1,964 | 753,700 | 1,964 |
| 2022-05-16 | 2,065 | 2,070 | 2,016 | 2,064 | 305,300 | 2,064 |
| 2022-05-13 | 2,000 | 2,035 | 1,997 | 2,030 | 257,600 | 2,030 |
| 2022-05-12 | 1,944 | 1,967 | 1,921 | 1,936 | 311,400 | 1,936 |
| 2022-05-11 | 2,000 | 2,000 | 1,929 | 1,937 | 430,700 | 1,937 |
| 2022-05-10 | 2,080 | 2,082 | 2,040 | 2,066 | 208,700 | 2,066 |
| 2022-05-09 | 2,178 | 2,178 | 2,099 | 2,122 | 309,100 | 2,122 |
| 2022-05-06 | 2,126 | 2,163 | 2,102 | 2,128 | 336,000 | 2,128 |
| 2022-05-02 | 2,054 | 2,076 | 2,033 | 2,060 | 147,800 | 2,060 |
| 2022-04-28 | 2,013 | 2,090 | 1,993 | 2,085 | 261,600 | 2,085 |
| 2022-04-27 | 1,951 | 2,029 | 1,933 | 2,013 | 842,600 | 2,013 |
| 2022-04-26 | 2,039 | 2,049 | 1,960 | 2,010 | 418,900 | 2,010 |
| 2022-04-25 | 2,002 | 2,090 | 2,001 | 2,069 | 252,200 | 2,069 |
| 2022-04-22 | 2,076 | 2,105 | 2,062 | 2,085 | 246,100 | 2,085 |
| 2022-04-21 | 2,147 | 2,147 | 2,080 | 2,112 | 481,200 | 2,112 |
| 2022-04-20 | 2,290 | 2,290 | 2,122 | 2,147 | 580,100 | 2,147 |
| 2022-04-19 | 2,322 | 2,346 | 2,296 | 2,316 | 328,500 | 2,316 |
| 2022-04-18 | 2,345 | 2,345 | 2,284 | 2,322 | 272,500 | 2,322 |
| 2022-04-15 | 2,370 | 2,409 | 2,355 | 2,378 | 293,600 | 2,378 |
| 2022-04-14 | 2,381 | 2,420 | 2,328 | 2,349 | 341,800 | 2,349 |
| 2022-04-13 | 2,337 | 2,364 | 2,291 | 2,360 | 393,700 | 2,360 |
| 2022-04-12 | 2,288 | 2,348 | 2,245 | 2,327 | 461,800 | 2,327 |
| 2022-04-11 | 2,267 | 2,338 | 2,222 | 2,306 | 432,800 | 2,306 |
| 2022-04-08 | 2,200 | 2,309 | 2,199 | 2,291 | 782,100 | 2,291 |
| 2022-04-07 | 2,121 | 2,173 | 2,112 | 2,141 | 330,300 | 2,141 |
| 2022-04-06 | 2,059 | 2,146 | 2,035 | 2,139 | 276,800 | 2,139 |
| 2022-04-05 | 2,075 | 2,114 | 2,051 | 2,087 | 293,700 | 2,087 |
| 2022-04-04 | 2,043 | 2,073 | 2,021 | 2,057 | 281,200 | 2,057 |
| 2022-04-01 | 2,080 | 2,119 | 2,014 | 2,029 | 428,000 | 2,029 |
| 2022-03-31 | 2,000 | 2,029 | 1,951 | 1,988 | 422,100 | 1,988 |
| 2022-03-30 | 1,973 | 2,030 | 1,901 | 2,013 | 611,400 | 2,013 |
| 2022-03-29 | 1,850 | 1,928 | 1,834 | 1,924 | 293,100 | 1,924 |
| 2022-03-28 | 1,840 | 1,848 | 1,813 | 1,835 | 130,300 | 1,835 |
| 2022-03-25 | 1,853 | 1,864 | 1,793 | 1,840 | 225,500 | 1,840 |
| 2022-03-24 | 1,849 | 1,899 | 1,835 | 1,852 | 232,300 | 1,852 |
| 2022-03-23 | 1,886 | 1,886 | 1,838 | 1,866 | 315,200 | 1,866 |
| 2022-03-22 | 1,899 | 1,927 | 1,873 | 1,908 | 316,600 | 1,908 |
| 2022-03-18 | 1,803 | 1,911 | 1,802 | 1,875 | 1,793,100 | 1,875 |
| 2022-03-17 | 1,820 | 1,848 | 1,785 | 1,797 | 425,200 | 1,797 |
| 2022-03-16 | 1,779 | 1,796 | 1,714 | 1,785 | 347,300 | 1,785 |
| 2022-03-15 | 1,729 | 1,763 | 1,722 | 1,761 | 292,900 | 1,761 |
| 2022-03-14 | 1,690 | 1,749 | 1,669 | 1,720 | 285,600 | 1,720 |
| 2022-03-11 | 1,720 | 1,723 | 1,653 | 1,669 | 326,900 | 1,669 |
| 2022-03-10 | 1,679 | 1,716 | 1,668 | 1,704 | 305,800 | 1,704 |
| 2022-03-09 | 1,632 | 1,650 | 1,612 | 1,620 | 415,200 | 1,620 |
| 2022-03-08 | 1,701 | 1,735 | 1,609 | 1,621 | 463,600 | 1,621 |
| 2022-03-07 | 1,625 | 1,647 | 1,614 | 1,637 | 265,600 | 1,637 |
| 2022-03-04 | 1,721 | 1,721 | 1,625 | 1,660 | 374,200 | 1,660 |
| 2022-03-03 | 1,700 | 1,739 | 1,681 | 1,731 | 228,800 | 1,731 |
| 2022-03-02 | 1,686 | 1,729 | 1,680 | 1,701 | 212,300 | 1,701 |
| 2022-03-01 | 1,730 | 1,731 | 1,677 | 1,700 | 227,300 | 1,700 |
| 2022-02-28 | 1,668 | 1,714 | 1,619 | 1,713 | 457,000 | 1,713 |
| 2022-02-25 | 1,568 | 1,604 | 1,567 | 1,599 | 234,300 | 1,599 |
| 2022-02-24 | 1,550 | 1,588 | 1,503 | 1,536 | 324,300 | 1,536 |
| 2022-02-22 | 1,489 | 1,551 | 1,470 | 1,542 | 288,000 | 1,542 |
| 2022-02-21 | 1,533 | 1,540 | 1,488 | 1,529 | 235,600 | 1,529 |
| 2022-02-18 | 1,535 | 1,573 | 1,503 | 1,551 | 441,000 | 1,551 |
| 2022-02-17 | 1,495 | 1,537 | 1,478 | 1,503 | 295,000 | 1,503 |
| 2022-02-16 | 1,475 | 1,502 | 1,460 | 1,480 | 289,700 | 1,480 |
| 2022-02-15 | 1,455 | 1,487 | 1,404 | 1,437 | 367,800 | 1,437 |
| 2022-02-14 | 1,435 | 1,456 | 1,394 | 1,395 | 344,300 | 1,395 |
| 2022-02-10 | 1,468 | 1,484 | 1,437 | 1,465 | 189,100 | 1,465 |
| 2022-02-09 | 1,456 | 1,469 | 1,416 | 1,450 | 315,500 | 1,450 |
| 2022-02-08 | 1,460 | 1,481 | 1,446 | 1,458 | 154,400 | 1,458 |
| 2022-02-07 | 1,463 | 1,486 | 1,450 | 1,481 | 136,600 | 1,481 |
| 2022-02-04 | 1,441 | 1,482 | 1,441 | 1,471 | 218,400 | 1,471 |
| 2022-02-03 | 1,523 | 1,523 | 1,479 | 1,483 | 173,900 | 1,483 |
| 2022-02-02 | 1,505 | 1,532 | 1,488 | 1,524 | 179,200 | 1,524 |
| 2022-02-01 | 1,454 | 1,483 | 1,444 | 1,461 | 205,700 | 1,461 |
| 2022-01-31 | 1,374 | 1,457 | 1,374 | 1,436 | 275,900 | 1,436 |
| 2022-01-28 | 1,365 | 1,396 | 1,344 | 1,386 | 225,600 | 1,386 |
| 2022-01-27 | 1,431 | 1,442 | 1,354 | 1,364 | 256,000 | 1,364 |
| 2022-01-26 | 1,404 | 1,456 | 1,402 | 1,434 | 266,000 | 1,434 |
| 2022-01-25 | 1,483 | 1,483 | 1,395 | 1,405 | 377,300 | 1,405 |
| 2022-01-24 | 1,465 | 1,504 | 1,451 | 1,487 | 194,100 | 1,487 |
| 2022-01-21 | 1,487 | 1,498 | 1,454 | 1,494 | 279,500 | 1,494 |
| 2022-01-20 | 1,500 | 1,542 | 1,482 | 1,531 | 270,900 | 1,531 |
| 2022-01-19 | 1,571 | 1,590 | 1,494 | 1,499 | 470,400 | 1,499 |
| 2022-01-18 | 1,610 | 1,629 | 1,585 | 1,609 | 212,400 | 1,609 |
| 2022-01-17 | 1,614 | 1,632 | 1,591 | 1,600 | 183,900 | 1,600 |
| 2022-01-14 | 1,645 | 1,645 | 1,585 | 1,619 | 270,400 | 1,619 |
| 2022-01-13 | 1,692 | 1,712 | 1,656 | 1,659 | 252,800 | 1,659 |
| 2022-01-12 | 1,626 | 1,714 | 1,626 | 1,708 | 269,200 | 1,708 |
| 2022-01-11 | 1,611 | 1,643 | 1,600 | 1,619 | 190,200 | 1,619 |
| 2022-01-07 | 1,662 | 1,695 | 1,571 | 1,593 | 552,900 | 1,593 |
| 2022-01-06 | 1,730 | 1,733 | 1,666 | 1,671 | 254,200 | 1,671 |
| 2022-01-05 | 1,766 | 1,775 | 1,727 | 1,737 | 233,000 | 1,737 |
| 2022-01-04 | 1,800 | 1,802 | 1,748 | 1,778 | 200,900 | 1,778 |
分割・併合履歴 ： なし
