9253 スローガン(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 | 779 | 779 | 770 | 770 | 600 | 770 |
| 2022-12-29 | 768 | 785 | 758 | 779 | 4,700 | 779 |
| 2022-12-28 | 763 | 773 | 760 | 773 | 5,600 | 773 |
| 2022-12-27 | 776 | 789 | 768 | 768 | 3,600 | 768 |
| 2022-12-26 | 797 | 797 | 758 | 761 | 7,800 | 761 |
| 2022-12-23 | 781 | 787 | 763 | 787 | 10,100 | 787 |
| 2022-12-22 | 766 | 786 | 760 | 786 | 12,400 | 786 |
| 2022-12-21 | 761 | 804 | 756 | 766 | 26,800 | 766 |
| 2022-12-20 | 805 | 805 | 762 | 765 | 22,700 | 765 |
| 2022-12-19 | 832 | 832 | 804 | 805 | 19,100 | 805 |
| 2022-12-16 | 840 | 840 | 833 | 837 | 8,700 | 837 |
| 2022-12-15 | 850 | 850 | 837 | 842 | 8,600 | 842 |
| 2022-12-14 | 855 | 859 | 852 | 855 | 1,500 | 855 |
| 2022-12-13 | 854 | 854 | 845 | 852 | 2,600 | 852 |
| 2022-12-12 | 857 | 857 | 845 | 845 | 3,400 | 845 |
| 2022-12-09 | 855 | 857 | 840 | 857 | 13,200 | 857 |
| 2022-12-08 | 853 | 855 | 838 | 855 | 13,900 | 855 |
| 2022-12-07 | 862 | 862 | 840 | 851 | 18,800 | 851 |
| 2022-12-06 | 900 | 900 | 863 | 873 | 25,300 | 873 |
| 2022-12-05 | 912 | 912 | 899 | 905 | 3,300 | 905 |
| 2022-12-02 | 911 | 913 | 900 | 906 | 7,100 | 906 |
| 2022-12-01 | 917 | 920 | 905 | 920 | 5,200 | 920 |
| 2022-11-30 | 908 | 921 | 908 | 916 | 3,800 | 916 |
| 2022-11-29 | 922 | 923 | 902 | 915 | 5,700 | 915 |
| 2022-11-28 | 953 | 953 | 924 | 927 | 8,500 | 927 |
| 2022-11-25 | 950 | 950 | 920 | 948 | 12,600 | 948 |
| 2022-11-24 | 926 | 949 | 926 | 947 | 7,800 | 947 |
| 2022-11-22 | 949 | 957 | 924 | 926 | 11,600 | 926 |
| 2022-11-21 | 937 | 952 | 926 | 950 | 18,100 | 950 |
| 2022-11-18 | 900 | 947 | 898 | 937 | 50,900 | 937 |
| 2022-11-17 | 886 | 900 | 886 | 897 | 7,000 | 897 |
| 2022-11-16 | 897 | 904 | 883 | 897 | 7,900 | 897 |
| 2022-11-15 | 919 | 919 | 886 | 897 | 21,200 | 897 |
| 2022-11-14 | 888 | 925 | 886 | 918 | 29,100 | 918 |
| 2022-11-11 | 890 | 894 | 879 | 882 | 8,600 | 882 |
| 2022-11-10 | 892 | 892 | 878 | 889 | 7,100 | 889 |
| 2022-11-09 | 882 | 895 | 882 | 895 | 5,300 | 895 |
| 2022-11-08 | 898 | 908 | 876 | 880 | 11,700 | 880 |
| 2022-11-07 | 884 | 901 | 884 | 900 | 21,800 | 900 |
| 2022-11-04 | 885 | 885 | 865 | 884 | 13,200 | 884 |
| 2022-11-02 | 886 | 893 | 872 | 890 | 19,000 | 890 |
| 2022-11-01 | 865 | 890 | 862 | 890 | 17,000 | 890 |
| 2022-10-31 | 893 | 898 | 865 | 869 | 31,600 | 869 |
| 2022-10-28 | 897 | 915 | 884 | 886 | 59,700 | 886 |
| 2022-10-27 | 914 | 916 | 895 | 906 | 12,800 | 906 |
| 2022-10-26 | 934 | 934 | 904 | 914 | 12,500 | 914 |
| 2022-10-25 | 889 | 923 | 888 | 921 | 28,800 | 921 |
| 2022-10-24 | 929 | 929 | 885 | 888 | 38,800 | 888 |
| 2022-10-21 | 905 | 930 | 905 | 917 | 30,400 | 917 |
| 2022-10-20 | 926 | 926 | 907 | 911 | 34,900 | 911 |
| 2022-10-19 | 928 | 946 | 919 | 934 | 23,300 | 934 |
| 2022-10-18 | 956 | 956 | 918 | 934 | 49,100 | 934 |
| 2022-10-17 | 985 | 987 | 938 | 959 | 125,600 | 959 |
| 2022-10-14 | 1,031 | 1,060 | 988 | 992 | 212,000 | 992 |
| 2022-10-13 | 1,121 | 1,121 | 1,121 | 1,121 | 7,200 | 1,121 |
| 2022-10-12 | 1,466 | 1,496 | 1,420 | 1,421 | 32,000 | 1,421 |
| 2022-10-11 | 1,500 | 1,515 | 1,446 | 1,485 | 26,000 | 1,485 |
| 2022-10-07 | 1,540 | 1,563 | 1,481 | 1,530 | 23,900 | 1,530 |
| 2022-10-06 | 1,551 | 1,579 | 1,507 | 1,579 | 30,100 | 1,579 |
| 2022-10-05 | 1,471 | 1,670 | 1,471 | 1,556 | 109,600 | 1,556 |
| 2022-10-04 | 1,546 | 1,546 | 1,476 | 1,478 | 35,000 | 1,478 |
| 2022-10-03 | 1,472 | 1,548 | 1,461 | 1,544 | 32,100 | 1,544 |
| 2022-09-30 | 1,358 | 1,444 | 1,358 | 1,412 | 13,900 | 1,412 |
| 2022-09-29 | 1,394 | 1,394 | 1,353 | 1,375 | 8,400 | 1,375 |
| 2022-09-28 | 1,373 | 1,373 | 1,322 | 1,368 | 7,600 | 1,368 |
| 2022-09-27 | 1,379 | 1,382 | 1,346 | 1,369 | 7,800 | 1,369 |
| 2022-09-26 | 1,352 | 1,380 | 1,340 | 1,366 | 7,300 | 1,366 |
| 2022-09-22 | 1,337 | 1,374 | 1,307 | 1,352 | 11,500 | 1,352 |
| 2022-09-21 | 1,384 | 1,417 | 1,330 | 1,330 | 9,400 | 1,330 |
| 2022-09-20 | 1,370 | 1,411 | 1,338 | 1,411 | 11,500 | 1,411 |
| 2022-09-16 | 1,367 | 1,367 | 1,312 | 1,346 | 14,700 | 1,346 |
| 2022-09-15 | 1,410 | 1,410 | 1,355 | 1,370 | 11,400 | 1,370 |
| 2022-09-14 | 1,375 | 1,410 | 1,353 | 1,409 | 8,900 | 1,409 |
| 2022-09-13 | 1,444 | 1,444 | 1,386 | 1,435 | 18,000 | 1,435 |
| 2022-09-12 | 1,389 | 1,429 | 1,372 | 1,425 | 16,000 | 1,425 |
| 2022-09-09 | 1,365 | 1,370 | 1,321 | 1,340 | 11,900 | 1,340 |
| 2022-09-08 | 1,295 | 1,389 | 1,295 | 1,365 | 17,800 | 1,365 |
| 2022-09-07 | 1,292 | 1,297 | 1,258 | 1,278 | 4,500 | 1,278 |
| 2022-09-06 | 1,313 | 1,320 | 1,270 | 1,299 | 12,200 | 1,299 |
| 2022-09-05 | 1,242 | 1,316 | 1,236 | 1,307 | 11,300 | 1,307 |
| 2022-09-02 | 1,302 | 1,302 | 1,232 | 1,245 | 11,400 | 1,245 |
| 2022-09-01 | 1,365 | 1,368 | 1,273 | 1,275 | 22,300 | 1,275 |
| 2022-08-31 | 1,288 | 1,361 | 1,268 | 1,345 | 16,700 | 1,345 |
| 2022-08-30 | 1,226 | 1,387 | 1,226 | 1,261 | 40,300 | 1,261 |
| 2022-08-29 | 1,206 | 1,231 | 1,195 | 1,221 | 22,200 | 1,221 |
| 2022-08-26 | 1,318 | 1,500 | 1,265 | 1,265 | 108,400 | 1,265 |
| 2022-08-25 | 1,175 | 1,260 | 1,174 | 1,260 | 31,700 | 1,260 |
| 2022-08-24 | 1,171 | 1,177 | 1,168 | 1,174 | 600 | 1,174 |
| 2022-08-23 | 1,165 | 1,184 | 1,160 | 1,178 | 3,600 | 1,178 |
| 2022-08-22 | 1,176 | 1,178 | 1,162 | 1,170 | 6,600 | 1,170 |
| 2022-08-19 | 1,188 | 1,188 | 1,171 | 1,173 | 2,800 | 1,173 |
| 2022-08-18 | 1,187 | 1,190 | 1,160 | 1,185 | 3,800 | 1,185 |
| 2022-08-17 | 1,195 | 1,195 | 1,160 | 1,185 | 5,600 | 1,185 |
| 2022-08-16 | 1,141 | 1,169 | 1,140 | 1,165 | 4,500 | 1,165 |
| 2022-08-15 | 1,152 | 1,154 | 1,125 | 1,150 | 5,900 | 1,150 |
| 2022-08-12 | 1,158 | 1,184 | 1,141 | 1,141 | 6,100 | 1,141 |
| 2022-08-10 | 1,168 | 1,171 | 1,156 | 1,156 | 2,700 | 1,156 |
| 2022-08-09 | 1,213 | 1,213 | 1,168 | 1,168 | 4,100 | 1,168 |
| 2022-08-08 | 1,196 | 1,229 | 1,166 | 1,201 | 8,600 | 1,201 |
| 2022-08-05 | 1,139 | 1,207 | 1,127 | 1,190 | 15,900 | 1,190 |
| 2022-08-04 | 1,139 | 1,144 | 1,116 | 1,137 | 12,400 | 1,137 |
| 2022-08-03 | 1,123 | 1,138 | 1,116 | 1,125 | 8,600 | 1,125 |
| 2022-08-02 | 1,163 | 1,163 | 1,120 | 1,125 | 14,400 | 1,125 |
| 2022-08-01 | 1,200 | 1,207 | 1,162 | 1,165 | 13,100 | 1,165 |
| 2022-07-29 | 1,218 | 1,245 | 1,200 | 1,200 | 14,400 | 1,200 |
| 2022-07-28 | 1,195 | 1,215 | 1,178 | 1,215 | 9,400 | 1,215 |
| 2022-07-27 | 1,201 | 1,201 | 1,168 | 1,186 | 4,600 | 1,186 |
| 2022-07-26 | 1,190 | 1,197 | 1,168 | 1,196 | 5,800 | 1,196 |
| 2022-07-25 | 1,243 | 1,243 | 1,143 | 1,155 | 23,900 | 1,155 |
| 2022-07-22 | 1,182 | 1,270 | 1,182 | 1,230 | 30,700 | 1,230 |
| 2022-07-21 | 1,138 | 1,180 | 1,123 | 1,165 | 22,400 | 1,165 |
| 2022-07-20 | 1,100 | 1,138 | 1,100 | 1,138 | 16,400 | 1,138 |
| 2022-07-19 | 1,100 | 1,116 | 1,088 | 1,092 | 10,700 | 1,092 |
| 2022-07-15 | 1,189 | 1,189 | 1,073 | 1,130 | 62,500 | 1,130 |
| 2022-07-14 | 1,150 | 1,198 | 1,145 | 1,197 | 48,900 | 1,197 |
| 2022-07-13 | 1,209 | 1,260 | 1,175 | 1,260 | 15,300 | 1,260 |
| 2022-07-12 | 1,213 | 1,213 | 1,170 | 1,183 | 9,800 | 1,183 |
| 2022-07-11 | 1,203 | 1,235 | 1,203 | 1,213 | 4,600 | 1,213 |
| 2022-07-08 | 1,208 | 1,220 | 1,156 | 1,172 | 9,600 | 1,172 |
| 2022-07-07 | 1,233 | 1,242 | 1,187 | 1,191 | 3,700 | 1,191 |
| 2022-07-06 | 1,240 | 1,267 | 1,217 | 1,233 | 9,400 | 1,233 |
| 2022-07-05 | 1,151 | 1,243 | 1,135 | 1,240 | 18,300 | 1,240 |
| 2022-07-04 | 1,125 | 1,168 | 1,117 | 1,150 | 9,100 | 1,150 |
| 2022-07-01 | 1,114 | 1,144 | 1,091 | 1,091 | 4,400 | 1,091 |
| 2022-06-30 | 1,151 | 1,177 | 1,107 | 1,109 | 11,400 | 1,109 |
| 2022-06-29 | 1,167 | 1,180 | 1,135 | 1,180 | 3,100 | 1,180 |
| 2022-06-28 | 1,239 | 1,239 | 1,176 | 1,186 | 9,100 | 1,186 |
| 2022-06-27 | 1,245 | 1,245 | 1,152 | 1,244 | 9,400 | 1,244 |
| 2022-06-24 | 1,145 | 1,199 | 1,134 | 1,199 | 8,300 | 1,199 |
| 2022-06-23 | 1,113 | 1,149 | 1,113 | 1,149 | 500 | 1,149 |
| 2022-06-22 | 1,105 | 1,145 | 1,102 | 1,131 | 1,700 | 1,131 |
| 2022-06-21 | 1,041 | 1,183 | 1,041 | 1,107 | 21,500 | 1,107 |
| 2022-06-20 | 1,080 | 1,100 | 1,001 | 1,041 | 66,600 | 1,041 |
| 2022-06-17 | 1,118 | 1,125 | 1,056 | 1,080 | 80,100 | 1,080 |
| 2022-06-16 | 1,210 | 1,230 | 1,166 | 1,171 | 11,000 | 1,171 |
| 2022-06-15 | 1,230 | 1,253 | 1,150 | 1,190 | 32,900 | 1,190 |
| 2022-06-14 | 1,200 | 1,250 | 1,186 | 1,230 | 28,800 | 1,230 |
| 2022-06-13 | 1,301 | 1,308 | 1,224 | 1,234 | 26,500 | 1,234 |
| 2022-06-10 | 1,319 | 1,350 | 1,319 | 1,345 | 4,100 | 1,345 |
| 2022-06-09 | 1,334 | 1,341 | 1,322 | 1,340 | 5,500 | 1,340 |
| 2022-06-08 | 1,331 | 1,335 | 1,298 | 1,308 | 22,500 | 1,308 |
| 2022-06-07 | 1,330 | 1,375 | 1,330 | 1,346 | 4,800 | 1,346 |
| 2022-06-06 | 1,343 | 1,365 | 1,304 | 1,350 | 17,500 | 1,350 |
| 2022-06-03 | 1,387 | 1,429 | 1,330 | 1,330 | 24,200 | 1,330 |
| 2022-06-02 | 1,388 | 1,394 | 1,355 | 1,387 | 4,600 | 1,387 |
| 2022-06-01 | 1,400 | 1,402 | 1,361 | 1,398 | 4,100 | 1,398 |
| 2022-05-31 | 1,371 | 1,391 | 1,354 | 1,391 | 1,800 | 1,391 |
| 2022-05-30 | 1,345 | 1,397 | 1,345 | 1,363 | 6,600 | 1,363 |
| 2022-05-27 | 1,376 | 1,376 | 1,317 | 1,327 | 12,400 | 1,327 |
| 2022-05-26 | 1,306 | 1,399 | 1,306 | 1,376 | 19,300 | 1,376 |
| 2022-05-25 | 1,361 | 1,378 | 1,290 | 1,306 | 44,000 | 1,306 |
| 2022-05-24 | 1,440 | 1,441 | 1,361 | 1,367 | 35,900 | 1,367 |
| 2022-05-23 | 1,401 | 1,500 | 1,401 | 1,469 | 33,600 | 1,469 |
| 2022-05-20 | 1,358 | 1,383 | 1,341 | 1,374 | 1,700 | 1,374 |
| 2022-05-19 | 1,350 | 1,376 | 1,335 | 1,348 | 12,000 | 1,348 |
| 2022-05-18 | 1,360 | 1,402 | 1,353 | 1,399 | 11,000 | 1,399 |
| 2022-05-17 | 1,324 | 1,402 | 1,324 | 1,359 | 36,800 | 1,359 |
| 2022-05-16 | 1,366 | 1,376 | 1,281 | 1,303 | 26,100 | 1,303 |
| 2022-05-13 | 1,299 | 1,370 | 1,299 | 1,336 | 31,300 | 1,336 |
| 2022-05-12 | 1,311 | 1,351 | 1,271 | 1,329 | 43,200 | 1,329 |
| 2022-05-11 | 1,305 | 1,395 | 1,293 | 1,341 | 58,700 | 1,341 |
| 2022-05-10 | 1,388 | 1,400 | 1,282 | 1,334 | 72,600 | 1,334 |
| 2022-05-09 | 1,473 | 1,483 | 1,416 | 1,418 | 27,600 | 1,418 |
| 2022-05-06 | 1,500 | 1,527 | 1,487 | 1,492 | 6,300 | 1,492 |
| 2022-05-02 | 1,496 | 1,529 | 1,482 | 1,490 | 6,800 | 1,490 |
| 2022-04-28 | 1,501 | 1,510 | 1,483 | 1,484 | 3,300 | 1,484 |
| 2022-04-27 | 1,450 | 1,505 | 1,412 | 1,505 | 13,800 | 1,505 |
| 2022-04-26 | 1,479 | 1,509 | 1,460 | 1,494 | 7,500 | 1,494 |
| 2022-04-25 | 1,459 | 1,518 | 1,436 | 1,449 | 22,400 | 1,449 |
| 2022-04-22 | 1,473 | 1,541 | 1,468 | 1,510 | 8,600 | 1,510 |
| 2022-04-21 | 1,490 | 1,541 | 1,462 | 1,507 | 13,900 | 1,507 |
| 2022-04-20 | 1,629 | 1,629 | 1,494 | 1,499 | 37,200 | 1,499 |
| 2022-04-19 | 1,594 | 1,649 | 1,531 | 1,619 | 31,300 | 1,619 |
| 2022-04-18 | 1,621 | 1,633 | 1,511 | 1,564 | 46,100 | 1,564 |
| 2022-04-15 | 1,820 | 1,849 | 1,581 | 1,635 | 143,800 | 1,635 |
| 2022-04-14 | 1,827 | 1,832 | 1,659 | 1,703 | 71,400 | 1,703 |
| 2022-04-13 | 1,690 | 1,923 | 1,690 | 1,867 | 48,700 | 1,867 |
| 2022-04-12 | 1,714 | 1,723 | 1,570 | 1,625 | 49,200 | 1,625 |
| 2022-04-11 | 1,781 | 1,797 | 1,673 | 1,745 | 23,000 | 1,745 |
| 2022-04-08 | 1,869 | 1,947 | 1,772 | 1,772 | 34,600 | 1,772 |
| 2022-04-07 | 1,852 | 1,878 | 1,783 | 1,878 | 20,800 | 1,878 |
| 2022-04-06 | 1,805 | 1,880 | 1,790 | 1,853 | 26,800 | 1,853 |
| 2022-04-05 | 1,984 | 1,984 | 1,838 | 1,850 | 43,600 | 1,850 |
| 2022-04-04 | 1,913 | 2,038 | 1,906 | 1,955 | 25,500 | 1,955 |
| 2022-04-01 | 2,012 | 2,012 | 1,867 | 1,890 | 43,800 | 1,890 |
| 2022-03-31 | 2,078 | 2,079 | 1,999 | 2,012 | 20,800 | 2,012 |
| 2022-03-30 | 2,089 | 2,090 | 2,008 | 2,088 | 26,000 | 2,088 |
| 2022-03-29 | 1,950 | 2,095 | 1,950 | 2,040 | 26,800 | 2,040 |
| 2022-03-28 | 2,015 | 2,100 | 1,806 | 1,960 | 73,100 | 1,960 |
| 2022-03-25 | 1,967 | 2,085 | 1,950 | 2,018 | 71,900 | 2,018 |
| 2022-03-24 | 1,804 | 1,880 | 1,754 | 1,879 | 27,100 | 1,879 |
| 2022-03-23 | 1,800 | 1,850 | 1,761 | 1,825 | 22,700 | 1,825 |
| 2022-03-22 | 1,822 | 1,877 | 1,776 | 1,787 | 22,200 | 1,787 |
| 2022-03-18 | 1,709 | 1,814 | 1,709 | 1,805 | 21,000 | 1,805 |
| 2022-03-17 | 1,750 | 1,798 | 1,635 | 1,749 | 38,400 | 1,749 |
| 2022-03-16 | 1,688 | 1,749 | 1,670 | 1,739 | 24,700 | 1,739 |
| 2022-03-15 | 1,650 | 1,668 | 1,622 | 1,662 | 5,000 | 1,662 |
| 2022-03-14 | 1,696 | 1,696 | 1,647 | 1,679 | 7,300 | 1,679 |
| 2022-03-11 | 1,570 | 1,688 | 1,531 | 1,658 | 15,300 | 1,658 |
| 2022-03-10 | 1,550 | 1,581 | 1,515 | 1,575 | 11,800 | 1,575 |
| 2022-03-09 | 1,490 | 1,527 | 1,453 | 1,453 | 9,400 | 1,453 |
| 2022-03-08 | 1,463 | 1,548 | 1,463 | 1,509 | 10,800 | 1,509 |
| 2022-03-07 | 1,565 | 1,565 | 1,431 | 1,493 | 8,100 | 1,493 |
| 2022-03-04 | 1,601 | 1,604 | 1,485 | 1,531 | 15,500 | 1,531 |
| 2022-03-03 | 1,650 | 1,747 | 1,591 | 1,625 | 46,900 | 1,625 |
| 2022-03-02 | 1,570 | 1,629 | 1,537 | 1,629 | 16,900 | 1,629 |
| 2022-03-01 | 1,559 | 1,590 | 1,533 | 1,580 | 24,800 | 1,580 |
| 2022-02-28 | 1,372 | 1,586 | 1,372 | 1,559 | 27,600 | 1,559 |
| 2022-02-25 | 1,394 | 1,460 | 1,372 | 1,454 | 14,900 | 1,454 |
| 2022-02-24 | 1,372 | 1,419 | 1,361 | 1,399 | 17,100 | 1,399 |
| 2022-02-22 | 1,437 | 1,496 | 1,410 | 1,432 | 19,800 | 1,432 |
| 2022-02-21 | 1,432 | 1,498 | 1,391 | 1,497 | 37,600 | 1,497 |
| 2022-02-18 | 1,476 | 1,476 | 1,415 | 1,432 | 7,200 | 1,432 |
| 2022-02-17 | 1,445 | 1,486 | 1,414 | 1,476 | 27,700 | 1,476 |
| 2022-02-16 | 1,416 | 1,442 | 1,368 | 1,442 | 10,000 | 1,442 |
| 2022-02-15 | 1,387 | 1,387 | 1,332 | 1,356 | 9,100 | 1,356 |
| 2022-02-14 | 1,373 | 1,382 | 1,330 | 1,357 | 33,900 | 1,357 |
| 2022-02-10 | 1,426 | 1,503 | 1,393 | 1,403 | 17,900 | 1,403 |
| 2022-02-09 | 1,391 | 1,450 | 1,350 | 1,415 | 12,700 | 1,415 |
| 2022-02-08 | 1,415 | 1,542 | 1,361 | 1,390 | 52,900 | 1,390 |
| 2022-02-07 | 1,352 | 1,590 | 1,336 | 1,445 | 109,100 | 1,445 |
| 2022-02-04 | 1,369 | 1,369 | 1,314 | 1,330 | 10,100 | 1,330 |
| 2022-02-03 | 1,312 | 1,369 | 1,312 | 1,369 | 10,100 | 1,369 |
| 2022-02-02 | 1,339 | 1,378 | 1,323 | 1,350 | 25,600 | 1,350 |
| 2022-02-01 | 1,268 | 1,339 | 1,252 | 1,320 | 34,700 | 1,320 |
| 2022-01-31 | 1,180 | 1,252 | 1,161 | 1,239 | 19,600 | 1,239 |
| 2022-01-28 | 1,202 | 1,217 | 1,115 | 1,163 | 35,300 | 1,163 |
| 2022-01-27 | 1,292 | 1,306 | 1,176 | 1,176 | 25,100 | 1,176 |
| 2022-01-26 | 1,239 | 1,278 | 1,205 | 1,262 | 21,800 | 1,262 |
| 2022-01-25 | 1,372 | 1,375 | 1,194 | 1,239 | 66,300 | 1,239 |
| 2022-01-24 | 1,390 | 1,437 | 1,343 | 1,380 | 50,700 | 1,380 |
| 2022-01-21 | 1,299 | 1,400 | 1,265 | 1,398 | 60,600 | 1,398 |
| 2022-01-20 | 1,258 | 1,355 | 1,228 | 1,329 | 72,300 | 1,329 |
| 2022-01-19 | 1,182 | 1,288 | 1,171 | 1,288 | 64,900 | 1,288 |
| 2022-01-18 | 1,105 | 1,269 | 1,103 | 1,207 | 74,500 | 1,207 |
| 2022-01-17 | 1,210 | 1,210 | 1,055 | 1,101 | 131,200 | 1,101 |
| 2022-01-14 | 1,211 | 1,247 | 1,165 | 1,180 | 116,500 | 1,180 |
| 2022-01-13 | 1,440 | 1,440 | 1,253 | 1,271 | 529,700 | 1,271 |
| 2022-01-12 | 1,156 | 1,159 | 1,117 | 1,140 | 6,400 | 1,140 |
| 2022-01-11 | 1,160 | 1,160 | 1,122 | 1,130 | 7,700 | 1,130 |
| 2022-01-07 | 1,104 | 1,149 | 1,098 | 1,139 | 13,800 | 1,139 |
| 2022-01-06 | 1,095 | 1,117 | 1,077 | 1,111 | 18,400 | 1,111 |
| 2022-01-05 | 1,090 | 1,121 | 1,065 | 1,102 | 12,900 | 1,102 |
| 2022-01-04 | 1,160 | 1,160 | 1,083 | 1,100 | 25,900 | 1,100 |
分割・併合履歴 ： なし
