9254 (株)ラバブルマーケティンググループ 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 | 1,362 | 1,398 | 1,359 | 1,359 | 3,400 | 1,359 |
| 2022-12-29 | 1,382 | 1,393 | 1,311 | 1,360 | 5,800 | 1,360 |
| 2022-12-28 | 1,418 | 1,450 | 1,382 | 1,404 | 8,800 | 1,404 |
| 2022-12-27 | 1,437 | 1,455 | 1,380 | 1,388 | 8,800 | 1,388 |
| 2022-12-26 | 1,360 | 1,470 | 1,359 | 1,445 | 32,800 | 1,445 |
| 2022-12-23 | 1,283 | 1,360 | 1,275 | 1,328 | 13,400 | 1,328 |
| 2022-12-22 | 1,300 | 1,339 | 1,280 | 1,295 | 7,900 | 1,295 |
| 2022-12-21 | 1,254 | 1,334 | 1,254 | 1,299 | 12,700 | 1,299 |
| 2022-12-20 | 1,382 | 1,382 | 1,250 | 1,253 | 26,800 | 1,253 |
| 2022-12-19 | 1,401 | 1,401 | 1,365 | 1,365 | 4,700 | 1,365 |
| 2022-12-16 | 1,359 | 1,406 | 1,359 | 1,401 | 6,400 | 1,401 |
| 2022-12-15 | 1,407 | 1,409 | 1,377 | 1,399 | 2,400 | 1,399 |
| 2022-12-14 | 1,381 | 1,415 | 1,381 | 1,407 | 3,700 | 1,407 |
| 2022-12-13 | 1,376 | 1,394 | 1,376 | 1,381 | 1,600 | 1,381 |
| 2022-12-12 | 1,405 | 1,413 | 1,340 | 1,363 | 8,600 | 1,363 |
| 2022-12-09 | 1,424 | 1,424 | 1,390 | 1,405 | 9,900 | 1,405 |
| 2022-12-08 | 1,450 | 1,450 | 1,389 | 1,410 | 10,900 | 1,410 |
| 2022-12-07 | 1,384 | 1,451 | 1,384 | 1,450 | 5,900 | 1,450 |
| 2022-12-06 | 1,409 | 1,416 | 1,360 | 1,384 | 10,500 | 1,384 |
| 2022-12-05 | 1,470 | 1,471 | 1,405 | 1,405 | 15,000 | 1,405 |
| 2022-12-02 | 1,505 | 1,508 | 1,471 | 1,471 | 3,000 | 1,471 |
| 2022-12-01 | 1,491 | 1,501 | 1,450 | 1,489 | 13,400 | 1,489 |
| 2022-11-30 | 1,513 | 1,513 | 1,471 | 1,490 | 17,900 | 1,490 |
| 2022-11-29 | 1,547 | 1,547 | 1,507 | 1,518 | 8,600 | 1,518 |
| 2022-11-28 | 1,588 | 1,588 | 1,507 | 1,520 | 13,900 | 1,520 |
| 2022-11-25 | 1,508 | 1,578 | 1,488 | 1,555 | 30,400 | 1,555 |
| 2022-11-24 | 1,494 | 1,515 | 1,481 | 1,481 | 21,300 | 1,481 |
| 2022-11-22 | 1,583 | 1,586 | 1,483 | 1,499 | 49,600 | 1,499 |
| 2022-11-21 | 1,635 | 1,643 | 1,551 | 1,583 | 44,400 | 1,583 |
| 2022-11-18 | 1,685 | 1,705 | 1,545 | 1,580 | 239,500 | 1,580 |
| 2022-11-17 | 1,523 | 1,703 | 1,420 | 1,703 | 704,600 | 1,703 |
| 2022-11-16 | 1,435 | 1,439 | 1,383 | 1,403 | 6,800 | 1,403 |
| 2022-11-15 | 1,377 | 1,436 | 1,340 | 1,405 | 14,100 | 1,405 |
| 2022-11-14 | 1,432 | 1,463 | 1,373 | 1,376 | 46,900 | 1,376 |
| 2022-11-11 | 1,487 | 1,540 | 1,479 | 1,537 | 25,000 | 1,537 |
| 2022-11-10 | 1,502 | 1,508 | 1,469 | 1,471 | 20,700 | 1,471 |
| 2022-11-09 | 1,539 | 1,554 | 1,502 | 1,520 | 24,700 | 1,520 |
| 2022-11-08 | 1,492 | 1,789 | 1,492 | 1,508 | 260,300 | 1,508 |
| 2022-11-07 | 1,521 | 1,521 | 1,492 | 1,493 | 9,700 | 1,493 |
| 2022-11-04 | 1,465 | 1,509 | 1,460 | 1,491 | 14,600 | 1,491 |
| 2022-11-02 | 1,540 | 1,540 | 1,472 | 1,491 | 25,900 | 1,491 |
| 2022-11-01 | 1,538 | 1,574 | 1,516 | 1,574 | 6,700 | 1,574 |
| 2022-10-31 | 1,525 | 1,573 | 1,508 | 1,523 | 10,500 | 1,523 |
| 2022-10-28 | 1,524 | 1,590 | 1,524 | 1,528 | 20,200 | 1,528 |
| 2022-10-27 | 1,563 | 1,575 | 1,533 | 1,533 | 17,600 | 1,533 |
| 2022-10-26 | 1,650 | 1,650 | 1,561 | 1,575 | 41,400 | 1,575 |
| 2022-10-25 | 1,651 | 1,687 | 1,640 | 1,652 | 24,500 | 1,652 |
| 2022-10-24 | 1,811 | 1,850 | 1,685 | 1,687 | 93,000 | 1,687 |
| 2022-10-21 | 1,850 | 1,880 | 1,789 | 1,789 | 66,100 | 1,789 |
| 2022-10-20 | 1,819 | 1,854 | 1,801 | 1,854 | 24,700 | 1,854 |
| 2022-10-19 | 1,886 | 1,929 | 1,780 | 1,819 | 90,900 | 1,819 |
| 2022-10-18 | 1,866 | 1,885 | 1,844 | 1,883 | 18,200 | 1,883 |
| 2022-10-17 | 1,800 | 1,862 | 1,800 | 1,850 | 27,300 | 1,850 |
| 2022-10-14 | 1,816 | 1,881 | 1,762 | 1,880 | 79,100 | 1,880 |
| 2022-10-13 | 1,782 | 1,856 | 1,756 | 1,802 | 61,500 | 1,802 |
| 2022-10-12 | 1,818 | 1,818 | 1,741 | 1,811 | 66,300 | 1,811 |
| 2022-10-11 | 1,926 | 1,926 | 1,801 | 1,803 | 99,100 | 1,803 |
| 2022-10-07 | 1,962 | 1,985 | 1,900 | 1,937 | 167,300 | 1,937 |
| 2022-10-06 | 2,080 | 2,140 | 1,907 | 1,949 | 571,400 | 1,949 |
| 2022-10-05 | 2,420 | 2,544 | 2,152 | 2,180 | 1,651,600 | 2,180 |
| 2022-10-04 | 2,724 | 2,799 | 2,180 | 2,380 | 3,055,000 | 2,380 |
| 2022-10-03 | 2,524 | 2,524 | 2,290 | 2,524 | 788,600 | 2,524 |
| 2022-09-30 | 1,495 | 2,024 | 1,435 | 2,024 | 858,200 | 2,024 |
| 2022-09-29 | 1,354 | 1,624 | 1,354 | 1,624 | 226,100 | 1,624 |
| 2022-09-28 | 1,440 | 1,440 | 1,322 | 1,324 | 20,600 | 1,324 |
| 2022-09-27 | 1,234 | 1,498 | 1,212 | 1,470 | 162,100 | 1,470 |
| 2022-09-26 | 1,261 | 1,261 | 1,235 | 1,235 | 700 | 1,235 |
| 2022-09-22 | 1,248 | 1,256 | 1,247 | 1,247 | 1,300 | 1,247 |
| 2022-09-21 | 1,278 | 1,292 | 1,248 | 1,248 | 6,000 | 1,248 |
| 2022-09-20 | 1,270 | 1,304 | 1,258 | 1,304 | 4,400 | 1,304 |
| 2022-09-16 | 1,254 | 1,272 | 1,234 | 1,240 | 4,300 | 1,240 |
| 2022-09-15 | 1,256 | 1,270 | 1,256 | 1,261 | 1,900 | 1,261 |
| 2022-09-14 | 1,254 | 1,254 | 1,243 | 1,250 | 3,600 | 1,250 |
| 2022-09-13 | 1,285 | 1,295 | 1,271 | 1,271 | 3,000 | 1,271 |
| 2022-09-12 | 1,291 | 1,291 | 1,277 | 1,281 | 700 | 1,281 |
| 2022-09-09 | 1,279 | 1,299 | 1,271 | 1,271 | 1,600 | 1,271 |
| 2022-09-08 | 1,261 | 1,262 | 1,250 | 1,251 | 2,400 | 1,251 |
| 2022-09-07 | 1,257 | 1,257 | 1,232 | 1,248 | 3,100 | 1,248 |
| 2022-09-06 | 1,315 | 1,316 | 1,236 | 1,243 | 10,100 | 1,243 |
| 2022-09-05 | 1,271 | 1,285 | 1,250 | 1,285 | 9,100 | 1,285 |
| 2022-09-02 | 1,316 | 1,319 | 1,276 | 1,284 | 11,600 | 1,284 |
| 2022-09-01 | 1,360 | 1,360 | 1,311 | 1,311 | 6,800 | 1,311 |
| 2022-08-31 | 1,374 | 1,374 | 1,355 | 1,360 | 2,700 | 1,360 |
| 2022-08-30 | 1,355 | 1,370 | 1,347 | 1,370 | 5,100 | 1,370 |
| 2022-08-29 | 1,350 | 1,370 | 1,350 | 1,351 | 1,500 | 1,351 |
| 2022-08-26 | 1,365 | 1,365 | 1,345 | 1,360 | 1,700 | 1,360 |
| 2022-08-25 | 1,364 | 1,365 | 1,344 | 1,365 | 2,000 | 1,365 |
| 2022-08-24 | 1,383 | 1,383 | 1,332 | 1,360 | 1,800 | 1,360 |
| 2022-08-23 | 1,355 | 1,381 | 1,355 | 1,364 | 3,100 | 1,364 |
| 2022-08-22 | 1,377 | 1,379 | 1,350 | 1,360 | 2,600 | 1,360 |
| 2022-08-19 | 1,400 | 1,400 | 1,385 | 1,385 | 1,000 | 1,385 |
| 2022-08-18 | 1,417 | 1,417 | 1,385 | 1,400 | 1,000 | 1,400 |
| 2022-08-17 | 1,427 | 1,427 | 1,370 | 1,405 | 5,500 | 1,405 |
| 2022-08-16 | 1,353 | 1,400 | 1,353 | 1,397 | 6,500 | 1,397 |
| 2022-08-15 | 1,310 | 1,380 | 1,307 | 1,351 | 32,000 | 1,351 |
| 2022-08-12 | 1,499 | 1,540 | 1,482 | 1,540 | 13,100 | 1,540 |
| 2022-08-10 | 1,490 | 1,513 | 1,464 | 1,499 | 3,100 | 1,499 |
| 2022-08-09 | 1,470 | 1,520 | 1,461 | 1,500 | 4,800 | 1,500 |
| 2022-08-08 | 1,521 | 1,521 | 1,495 | 1,495 | 2,900 | 1,495 |
| 2022-08-05 | 1,480 | 1,538 | 1,478 | 1,538 | 7,700 | 1,538 |
| 2022-08-04 | 1,463 | 1,488 | 1,459 | 1,488 | 2,300 | 1,488 |
| 2022-08-03 | 1,453 | 1,474 | 1,444 | 1,466 | 1,000 | 1,466 |
| 2022-08-02 | 1,435 | 1,454 | 1,435 | 1,452 | 1,300 | 1,452 |
| 2022-08-01 | 1,416 | 1,465 | 1,416 | 1,465 | 4,300 | 1,465 |
| 2022-07-29 | 1,445 | 1,470 | 1,408 | 1,408 | 4,100 | 1,408 |
| 2022-07-28 | 1,430 | 1,460 | 1,428 | 1,455 | 2,700 | 1,455 |
| 2022-07-27 | 1,439 | 1,445 | 1,409 | 1,428 | 1,700 | 1,428 |
| 2022-07-26 | 1,413 | 1,427 | 1,381 | 1,409 | 3,600 | 1,409 |
| 2022-07-25 | 1,419 | 1,441 | 1,388 | 1,400 | 5,000 | 1,400 |
| 2022-07-22 | 1,439 | 1,492 | 1,414 | 1,425 | 8,500 | 1,425 |
| 2022-07-21 | 1,476 | 1,497 | 1,401 | 1,439 | 10,800 | 1,439 |
| 2022-07-20 | 1,446 | 1,472 | 1,407 | 1,455 | 4,800 | 1,455 |
| 2022-07-19 | 1,366 | 1,426 | 1,366 | 1,420 | 1,400 | 1,420 |
| 2022-07-15 | 1,350 | 1,408 | 1,348 | 1,396 | 8,300 | 1,396 |
| 2022-07-14 | 1,389 | 1,441 | 1,389 | 1,405 | 1,700 | 1,405 |
| 2022-07-13 | 1,411 | 1,425 | 1,393 | 1,418 | 5,700 | 1,418 |
| 2022-07-12 | 1,415 | 1,441 | 1,381 | 1,381 | 1,800 | 1,381 |
| 2022-07-11 | 1,420 | 1,449 | 1,392 | 1,442 | 3,400 | 1,442 |
| 2022-07-08 | 1,426 | 1,454 | 1,391 | 1,405 | 4,600 | 1,405 |
| 2022-07-07 | 1,472 | 1,472 | 1,418 | 1,418 | 6,500 | 1,418 |
| 2022-07-06 | 1,445 | 1,485 | 1,431 | 1,472 | 3,500 | 1,472 |
| 2022-07-05 | 1,421 | 1,486 | 1,421 | 1,455 | 2,300 | 1,455 |
| 2022-07-04 | 1,412 | 1,465 | 1,402 | 1,428 | 7,400 | 1,428 |
| 2022-07-01 | 1,507 | 1,507 | 1,405 | 1,430 | 8,700 | 1,430 |
| 2022-06-30 | 1,535 | 1,535 | 1,473 | 1,488 | 6,900 | 1,488 |
| 2022-06-29 | 1,496 | 1,566 | 1,496 | 1,550 | 3,800 | 1,550 |
| 2022-06-28 | 1,566 | 1,633 | 1,506 | 1,536 | 8,900 | 1,536 |
| 2022-06-27 | 1,460 | 1,681 | 1,460 | 1,566 | 72,400 | 1,566 |
| 2022-06-24 | 1,380 | 1,465 | 1,380 | 1,455 | 6,600 | 1,455 |
| 2022-06-23 | 1,337 | 1,385 | 1,300 | 1,379 | 12,900 | 1,379 |
| 2022-06-22 | 1,390 | 1,392 | 1,333 | 1,355 | 7,600 | 1,355 |
| 2022-06-21 | 1,311 | 1,378 | 1,300 | 1,360 | 18,200 | 1,360 |
| 2022-06-20 | 1,330 | 1,330 | 1,255 | 1,303 | 5,900 | 1,303 |
| 2022-06-17 | 1,313 | 1,320 | 1,270 | 1,280 | 8,600 | 1,280 |
| 2022-06-16 | 1,415 | 1,415 | 1,323 | 1,350 | 6,800 | 1,350 |
| 2022-06-15 | 1,428 | 1,428 | 1,325 | 1,355 | 4,800 | 1,355 |
| 2022-06-14 | 1,375 | 1,416 | 1,350 | 1,399 | 4,900 | 1,399 |
| 2022-06-13 | 1,450 | 1,479 | 1,370 | 1,435 | 13,600 | 1,435 |
| 2022-06-10 | 1,519 | 1,544 | 1,500 | 1,515 | 4,200 | 1,515 |
| 2022-06-09 | 1,539 | 1,570 | 1,535 | 1,535 | 4,800 | 1,535 |
| 2022-06-08 | 1,485 | 1,539 | 1,483 | 1,530 | 3,700 | 1,530 |
| 2022-06-07 | 1,533 | 1,539 | 1,483 | 1,483 | 6,200 | 1,483 |
| 2022-06-06 | 1,565 | 1,568 | 1,534 | 1,534 | 2,100 | 1,534 |
| 2022-06-03 | 1,613 | 1,613 | 1,573 | 1,580 | 2,800 | 1,580 |
| 2022-06-02 | 1,600 | 1,613 | 1,573 | 1,613 | 2,800 | 1,613 |
| 2022-06-01 | 1,619 | 1,620 | 1,600 | 1,610 | 4,200 | 1,610 |
| 2022-05-31 | 1,570 | 1,629 | 1,550 | 1,559 | 4,500 | 1,559 |
| 2022-05-30 | 1,620 | 1,634 | 1,523 | 1,573 | 9,300 | 1,573 |
| 2022-05-27 | 1,674 | 1,675 | 1,611 | 1,638 | 10,600 | 1,638 |
| 2022-05-26 | 1,593 | 1,694 | 1,570 | 1,675 | 24,900 | 1,675 |
| 2022-05-25 | - | - | - | 1,573 | - | 1,573 |
| 2022-05-24 | 1,630 | 1,630 | 1,557 | 1,573 | 8,000 | 1,573 |
| 2022-05-23 | 1,648 | 1,678 | 1,541 | 1,631 | 23,000 | 1,631 |
| 2022-05-20 | 1,439 | 1,609 | 1,411 | 1,609 | 16,700 | 1,609 |
| 2022-05-19 | 1,412 | 1,441 | 1,392 | 1,409 | 3,400 | 1,409 |
| 2022-05-18 | 1,440 | 1,480 | 1,437 | 1,452 | 4,900 | 1,452 |
| 2022-05-17 | 1,395 | 1,432 | 1,369 | 1,424 | 7,400 | 1,424 |
| 2022-05-16 | 1,440 | 1,460 | 1,339 | 1,425 | 16,700 | 1,425 |
| 2022-05-13 | 1,442 | 1,532 | 1,383 | 1,383 | 57,300 | 1,383 |
| 2022-05-12 | 1,263 | 1,321 | 1,226 | 1,232 | 6,900 | 1,232 |
| 2022-05-11 | 1,270 | 1,300 | 1,270 | 1,293 | 1,000 | 1,293 |
| 2022-05-10 | 1,272 | 1,272 | 1,223 | 1,252 | 5,300 | 1,252 |
| 2022-05-09 | 1,392 | 1,392 | 1,273 | 1,274 | 9,800 | 1,274 |
| 2022-05-06 | 1,450 | 1,450 | 1,383 | 1,383 | 2,400 | 1,383 |
| 2022-05-02 | 1,422 | 1,423 | 1,358 | 1,423 | 3,900 | 1,423 |
| 2022-04-28 | 1,389 | 1,420 | 1,370 | 1,392 | 5,000 | 1,392 |
| 2022-04-27 | 1,365 | 1,469 | 1,310 | 1,419 | 11,700 | 1,419 |
| 2022-04-26 | 1,385 | 1,395 | 1,368 | 1,395 | 400 | 1,395 |
| 2022-04-25 | 1,361 | 1,417 | 1,353 | 1,355 | 2,400 | 1,355 |
| 2022-04-22 | 1,439 | 1,439 | 1,352 | 1,419 | 8,500 | 1,419 |
| 2022-04-21 | 1,459 | 1,459 | 1,425 | 1,428 | 4,300 | 1,428 |
| 2022-04-20 | 1,475 | 1,483 | 1,421 | 1,429 | 5,200 | 1,429 |
| 2022-04-19 | 1,457 | 1,484 | 1,440 | 1,470 | 2,000 | 1,470 |
| 2022-04-18 | 1,463 | 1,529 | 1,430 | 1,441 | 5,800 | 1,441 |
| 2022-04-15 | 1,510 | 1,543 | 1,463 | 1,463 | 4,100 | 1,463 |
| 2022-04-14 | 1,503 | 1,584 | 1,495 | 1,531 | 9,200 | 1,531 |
| 2022-04-13 | 1,421 | 1,514 | 1,410 | 1,508 | 6,800 | 1,508 |
| 2022-04-12 | 1,463 | 1,532 | 1,403 | 1,416 | 19,100 | 1,416 |
| 2022-04-11 | 1,521 | 1,569 | 1,481 | 1,503 | 8,600 | 1,503 |
| 2022-04-08 | 1,510 | 1,531 | 1,450 | 1,521 | 10,000 | 1,521 |
| 2022-04-07 | 1,565 | 1,570 | 1,455 | 1,455 | 27,100 | 1,455 |
| 2022-04-06 | 1,676 | 1,700 | 1,582 | 1,605 | 20,600 | 1,605 |
| 2022-04-05 | 1,750 | 1,778 | 1,631 | 1,702 | 30,300 | 1,702 |
| 2022-04-04 | 1,806 | 1,890 | 1,750 | 1,750 | 23,500 | 1,750 |
| 2022-04-01 | 1,788 | 1,805 | 1,741 | 1,805 | 13,800 | 1,805 |
| 2022-03-31 | 1,815 | 1,865 | 1,710 | 1,791 | 69,000 | 1,791 |
| 2022-03-30 | 1,640 | 1,845 | 1,611 | 1,735 | 92,700 | 1,735 |
| 2022-03-29 | 1,495 | 1,617 | 1,469 | 1,616 | 26,000 | 1,616 |
| 2022-03-28 | 1,502 | 1,529 | 1,459 | 1,495 | 13,900 | 1,495 |
| 2022-03-25 | 1,432 | 1,477 | 1,432 | 1,477 | 5,600 | 1,477 |
| 2022-03-24 | 1,450 | 1,455 | 1,390 | 1,426 | 7,000 | 1,426 |
| 2022-03-23 | 1,450 | 1,510 | 1,435 | 1,472 | 11,900 | 1,472 |
| 2022-03-22 | 1,588 | 1,590 | 1,408 | 1,434 | 18,700 | 1,434 |
| 2022-03-18 | 1,323 | 1,540 | 1,310 | 1,520 | 22,900 | 1,520 |
| 2022-03-17 | 1,311 | 1,346 | 1,310 | 1,323 | 6,700 | 1,323 |
| 2022-03-16 | 1,291 | 1,301 | 1,273 | 1,290 | 2,300 | 1,290 |
| 2022-03-15 | 1,243 | 1,290 | 1,243 | 1,271 | 2,500 | 1,271 |
| 2022-03-14 | 1,242 | 1,280 | 1,242 | 1,251 | 2,900 | 1,251 |
| 2022-03-11 | 1,236 | 1,262 | 1,209 | 1,242 | 1,800 | 1,242 |
| 2022-03-10 | 1,280 | 1,300 | 1,250 | 1,266 | 9,100 | 1,266 |
| 2022-03-09 | 1,281 | 1,281 | 1,220 | 1,228 | 3,300 | 1,228 |
| 2022-03-08 | 1,260 | 1,300 | 1,250 | 1,251 | 7,500 | 1,251 |
| 2022-03-07 | 1,334 | 1,364 | 1,267 | 1,267 | 9,500 | 1,267 |
| 2022-03-04 | 1,470 | 1,477 | 1,381 | 1,394 | 3,200 | 1,394 |
| 2022-03-03 | 1,500 | 1,507 | 1,464 | 1,490 | 2,500 | 1,490 |
| 2022-03-02 | 1,491 | 1,500 | 1,411 | 1,464 | 3,500 | 1,464 |
| 2022-03-01 | 1,451 | 1,520 | 1,421 | 1,493 | 12,200 | 1,493 |
| 2022-02-28 | 1,380 | 1,534 | 1,301 | 1,361 | 11,600 | 1,361 |
| 2022-02-25 | 1,278 | 1,350 | 1,257 | 1,350 | 7,800 | 1,350 |
| 2022-02-24 | 1,277 | 1,292 | 1,211 | 1,228 | 10,000 | 1,228 |
| 2022-02-22 | 1,403 | 1,407 | 1,333 | 1,335 | 9,000 | 1,335 |
| 2022-02-21 | 1,412 | 1,430 | 1,403 | 1,403 | 1,800 | 1,403 |
| 2022-02-18 | 1,431 | 1,451 | 1,423 | 1,424 | 4,000 | 1,424 |
| 2022-02-17 | 1,501 | 1,501 | 1,451 | 1,460 | 6,800 | 1,460 |
| 2022-02-16 | 1,610 | 1,610 | 1,501 | 1,501 | 3,100 | 1,501 |
| 2022-02-15 | 1,551 | 1,581 | 1,530 | 1,530 | 17,400 | 1,530 |
| 2022-02-14 | 1,602 | 1,612 | 1,523 | 1,561 | 21,600 | 1,561 |
| 2022-02-10 | 1,680 | 1,770 | 1,675 | 1,762 | 12,100 | 1,762 |
| 2022-02-09 | 1,654 | 1,674 | 1,635 | 1,674 | 3,600 | 1,674 |
| 2022-02-08 | 1,620 | 1,650 | 1,610 | 1,650 | 3,800 | 1,650 |
| 2022-02-07 | 1,607 | 1,620 | 1,569 | 1,619 | 6,100 | 1,619 |
| 2022-02-04 | 1,615 | 1,627 | 1,560 | 1,627 | 8,300 | 1,627 |
| 2022-02-03 | 1,693 | 1,700 | 1,616 | 1,635 | 10,500 | 1,635 |
| 2022-02-02 | 1,716 | 1,785 | 1,716 | 1,733 | 8,600 | 1,733 |
| 2022-02-01 | 1,826 | 1,830 | 1,715 | 1,726 | 8,000 | 1,726 |
| 2022-01-31 | 1,682 | 1,848 | 1,674 | 1,786 | 10,500 | 1,786 |
| 2022-01-28 | 1,625 | 1,700 | 1,571 | 1,700 | 12,500 | 1,700 |
| 2022-01-27 | 1,750 | 1,750 | 1,581 | 1,609 | 20,600 | 1,609 |
| 2022-01-26 | 1,695 | 1,811 | 1,695 | 1,770 | 7,700 | 1,770 |
| 2022-01-25 | 1,778 | 1,778 | 1,705 | 1,709 | 8,500 | 1,709 |
| 2022-01-24 | 1,761 | 1,859 | 1,700 | 1,784 | 18,600 | 1,784 |
| 2022-01-21 | 1,722 | 1,771 | 1,683 | 1,769 | 18,700 | 1,769 |
| 2022-01-20 | 1,720 | 1,834 | 1,682 | 1,793 | 29,500 | 1,793 |
| 2022-01-19 | 1,781 | 1,851 | 1,689 | 1,734 | 29,400 | 1,734 |
| 2022-01-18 | 1,821 | 1,957 | 1,766 | 1,861 | 37,200 | 1,861 |
| 2022-01-17 | 2,011 | 2,011 | 1,811 | 1,840 | 37,300 | 1,840 |
| 2022-01-14 | 2,057 | 2,057 | 1,976 | 2,011 | 20,200 | 2,011 |
| 2022-01-13 | 2,203 | 2,254 | 2,112 | 2,112 | 25,800 | 2,112 |
| 2022-01-12 | 2,210 | 2,343 | 2,210 | 2,238 | 51,900 | 2,238 |
| 2022-01-11 | 2,096 | 2,207 | 2,090 | 2,187 | 20,400 | 2,187 |
| 2022-01-07 | 2,199 | 2,199 | 2,006 | 2,146 | 40,400 | 2,146 |
| 2022-01-06 | 2,038 | 2,221 | 2,015 | 2,200 | 63,200 | 2,200 |
| 2022-01-05 | 2,266 | 2,288 | 2,061 | 2,080 | 103,300 | 2,080 |
| 2022-01-04 | 2,594 | 2,660 | 2,303 | 2,316 | 108,900 | 2,316 |
分割・併合履歴 ： なし
