9259 (株)タカヨシホールディングス 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 | 1,325 | 1,371 | 1,310 | 1,320 | 9,400 | 1,320 |
| 2022-12-29 | 1,329 | 1,332 | 1,288 | 1,295 | 112,400 | 1,295 |
| 2022-12-28 | 1,323 | 1,340 | 1,303 | 1,329 | 16,400 | 1,329 |
| 2022-12-27 | 1,384 | 1,384 | 1,315 | 1,319 | 32,400 | 1,319 |
| 2022-12-26 | 1,370 | 1,371 | 1,340 | 1,354 | 25,400 | 1,354 |
| 2022-12-23 | 1,360 | 1,366 | 1,334 | 1,359 | 16,800 | 1,359 |
| 2022-12-22 | 1,350 | 1,423 | 1,337 | 1,411 | 23,800 | 1,411 |
| 2022-12-21 | 1,364 | 1,387 | 1,278 | 1,353 | 54,200 | 1,353 |
| 2022-12-20 | 1,500 | 1,507 | 1,380 | 1,392 | 39,800 | 1,392 |
| 2022-12-19 | 1,497 | 1,528 | 1,483 | 1,511 | 14,200 | 1,511 |
| 2022-12-16 | 1,450 | 1,493 | 1,443 | 1,493 | 98,300 | 1,493 |
| 2022-12-15 | 1,465 | 1,470 | 1,442 | 1,463 | 9,000 | 1,463 |
| 2022-12-14 | 1,465 | 1,465 | 1,429 | 1,459 | 3,800 | 1,459 |
| 2022-12-13 | 1,498 | 1,498 | 1,430 | 1,449 | 10,600 | 1,449 |
| 2022-12-12 | 1,458 | 1,492 | 1,456 | 1,461 | 5,400 | 1,461 |
| 2022-12-09 | 1,479 | 1,490 | 1,456 | 1,485 | 13,700 | 1,485 |
| 2022-12-08 | 1,450 | 1,453 | 1,425 | 1,453 | 3,200 | 1,453 |
| 2022-12-07 | 1,440 | 1,447 | 1,427 | 1,443 | 2,300 | 1,443 |
| 2022-12-06 | 1,450 | 1,465 | 1,440 | 1,441 | 21,100 | 1,441 |
| 2022-12-05 | 1,496 | 1,496 | 1,449 | 1,469 | 7,700 | 1,469 |
| 2022-12-02 | 1,480 | 1,495 | 1,469 | 1,483 | 6,500 | 1,483 |
| 2022-12-01 | 1,508 | 1,512 | 1,483 | 1,483 | 22,200 | 1,483 |
| 2022-11-30 | 1,517 | 1,517 | 1,497 | 1,508 | 9,900 | 1,508 |
| 2022-11-29 | 1,501 | 1,513 | 1,500 | 1,508 | 2,700 | 1,508 |
| 2022-11-28 | 1,497 | 1,529 | 1,497 | 1,529 | 5,000 | 1,529 |
| 2022-11-25 | 1,520 | 1,520 | 1,495 | 1,501 | 20,700 | 1,501 |
| 2022-11-24 | 1,565 | 1,565 | 1,511 | 1,525 | 34,000 | 1,525 |
| 2022-11-22 | 1,557 | 1,569 | 1,515 | 1,525 | 6,600 | 1,525 |
| 2022-11-21 | 1,598 | 1,598 | 1,546 | 1,569 | 27,200 | 1,569 |
| 2022-11-18 | 1,529 | 1,585 | 1,501 | 1,585 | 29,300 | 1,585 |
| 2022-11-17 | 1,501 | 1,534 | 1,501 | 1,523 | 6,900 | 1,523 |
| 2022-11-16 | 1,556 | 1,569 | 1,454 | 1,515 | 51,200 | 1,515 |
| 2022-11-15 | 1,540 | 1,590 | 1,505 | 1,556 | 29,300 | 1,556 |
| 2022-11-14 | 1,672 | 1,672 | 1,608 | 1,620 | 16,200 | 1,620 |
| 2022-11-11 | 1,652 | 1,680 | 1,627 | 1,650 | 23,300 | 1,650 |
| 2022-11-10 | 1,553 | 1,640 | 1,553 | 1,636 | 12,500 | 1,636 |
| 2022-11-09 | 1,565 | 1,570 | 1,543 | 1,546 | 5,000 | 1,546 |
| 2022-11-08 | 1,552 | 1,600 | 1,552 | 1,564 | 9,500 | 1,564 |
| 2022-11-07 | 1,523 | 1,559 | 1,497 | 1,529 | 9,600 | 1,529 |
| 2022-11-04 | 1,530 | 1,532 | 1,475 | 1,476 | 11,700 | 1,476 |
| 2022-11-02 | 1,460 | 1,552 | 1,451 | 1,531 | 14,900 | 1,531 |
| 2022-11-01 | 1,466 | 1,474 | 1,418 | 1,458 | 18,600 | 1,458 |
| 2022-10-31 | 1,504 | 1,504 | 1,470 | 1,478 | 6,500 | 1,478 |
| 2022-10-28 | 1,490 | 1,510 | 1,488 | 1,490 | 5,100 | 1,490 |
| 2022-10-27 | 1,516 | 1,516 | 1,450 | 1,490 | 20,400 | 1,490 |
| 2022-10-26 | 1,508 | 1,531 | 1,508 | 1,520 | 4,700 | 1,520 |
| 2022-10-25 | 1,545 | 1,555 | 1,517 | 1,522 | 14,800 | 1,522 |
| 2022-10-24 | 1,600 | 1,610 | 1,501 | 1,545 | 17,300 | 1,545 |
| 2022-10-21 | 1,621 | 1,621 | 1,583 | 1,588 | 10,500 | 1,588 |
| 2022-10-20 | 1,647 | 1,650 | 1,621 | 1,621 | 3,700 | 1,621 |
| 2022-10-19 | 1,630 | 1,661 | 1,630 | 1,647 | 6,700 | 1,647 |
| 2022-10-18 | 1,659 | 1,659 | 1,610 | 1,630 | 7,500 | 1,630 |
| 2022-10-17 | 1,625 | 1,635 | 1,620 | 1,626 | 5,100 | 1,626 |
| 2022-10-14 | 1,652 | 1,659 | 1,627 | 1,630 | 3,300 | 1,630 |
| 2022-10-13 | 1,667 | 1,667 | 1,622 | 1,651 | 4,800 | 1,651 |
| 2022-10-12 | 1,617 | 1,667 | 1,617 | 1,667 | 3,400 | 1,667 |
| 2022-10-11 | 1,671 | 1,684 | 1,625 | 1,625 | 8,400 | 1,625 |
| 2022-10-07 | 1,691 | 1,691 | 1,672 | 1,685 | 1,600 | 1,685 |
| 2022-10-06 | 1,703 | 1,703 | 1,666 | 1,670 | 5,700 | 1,670 |
| 2022-10-05 | 1,722 | 1,722 | 1,680 | 1,703 | 5,500 | 1,703 |
| 2022-10-04 | 1,640 | 1,724 | 1,639 | 1,703 | 11,500 | 1,703 |
| 2022-10-03 | 1,639 | 1,639 | 1,598 | 1,600 | 5,400 | 1,600 |
| 2022-09-30 | 1,642 | 1,660 | 1,620 | 1,639 | 3,800 | 1,639 |
| 2022-09-29 | 1,606 | 1,619 | 1,581 | 1,602 | 5,200 | 1,602 |
| 2022-09-28 | 1,627 | 1,627 | 1,580 | 1,595 | 10,000 | 1,595 |
| 2022-09-27 | 1,650 | 1,659 | 1,620 | 1,627 | 17,600 | 1,627 |
| 2022-09-26 | 1,671 | 1,699 | 1,608 | 1,699 | 15,200 | 1,699 |
| 2022-09-22 | 1,708 | 1,708 | 1,663 | 1,671 | 8,800 | 1,671 |
| 2022-09-21 | 1,706 | 1,709 | 1,690 | 1,709 | 2,600 | 1,709 |
| 2022-09-20 | 1,717 | 1,720 | 1,706 | 1,706 | 3,400 | 1,706 |
| 2022-09-16 | 1,704 | 1,713 | 1,691 | 1,701 | 4,800 | 1,701 |
| 2022-09-15 | 1,720 | 1,725 | 1,695 | 1,713 | 3,000 | 1,713 |
| 2022-09-14 | 1,700 | 1,733 | 1,690 | 1,720 | 5,900 | 1,720 |
| 2022-09-13 | 1,748 | 1,748 | 1,711 | 1,733 | 4,000 | 1,733 |
| 2022-09-12 | 1,733 | 1,793 | 1,720 | 1,748 | 21,300 | 1,748 |
| 2022-09-09 | 1,732 | 1,732 | 1,695 | 1,700 | 11,900 | 1,700 |
| 2022-09-08 | 1,697 | 1,723 | 1,675 | 1,700 | 9,000 | 1,700 |
| 2022-09-07 | 1,697 | 1,697 | 1,657 | 1,697 | 6,700 | 1,697 |
| 2022-09-06 | 1,646 | 1,712 | 1,622 | 1,699 | 12,100 | 1,699 |
| 2022-09-05 | 1,589 | 1,609 | 1,585 | 1,609 | 5,700 | 1,609 |
| 2022-09-02 | 1,612 | 1,612 | 1,589 | 1,589 | 9,000 | 1,589 |
| 2022-09-01 | 1,638 | 1,645 | 1,608 | 1,608 | 6,900 | 1,608 |
| 2022-08-31 | 1,655 | 1,667 | 1,650 | 1,662 | 9,900 | 1,662 |
| 2022-08-30 | 1,648 | 1,687 | 1,641 | 1,667 | 4,900 | 1,667 |
| 2022-08-29 | 1,653 | 1,698 | 1,643 | 1,643 | 5,600 | 1,643 |
| 2022-08-26 | 1,702 | 1,711 | 1,690 | 1,691 | 3,200 | 1,691 |
| 2022-08-25 | 1,688 | 1,725 | 1,688 | 1,711 | 2,800 | 1,711 |
| 2022-08-24 | 1,705 | 1,705 | 1,676 | 1,683 | 3,700 | 1,683 |
| 2022-08-23 | 1,702 | 1,708 | 1,679 | 1,679 | 5,300 | 1,679 |
| 2022-08-22 | 1,710 | 1,722 | 1,697 | 1,701 | 6,600 | 1,701 |
| 2022-08-19 | 1,726 | 1,762 | 1,700 | 1,722 | 17,300 | 1,722 |
| 2022-08-18 | 1,702 | 1,714 | 1,675 | 1,695 | 5,900 | 1,695 |
| 2022-08-17 | 1,685 | 1,709 | 1,682 | 1,702 | 7,700 | 1,702 |
| 2022-08-16 | 1,700 | 1,704 | 1,639 | 1,673 | 16,300 | 1,673 |
| 2022-08-15 | 1,774 | 1,782 | 1,706 | 1,717 | 27,700 | 1,717 |
| 2022-08-12 | 1,750 | 1,807 | 1,710 | 1,804 | 38,100 | 1,804 |
| 2022-08-10 | 1,828 | 1,828 | 1,717 | 1,750 | 15,000 | 1,750 |
| 2022-08-09 | 1,860 | 1,870 | 1,808 | 1,830 | 13,900 | 1,830 |
| 2022-08-08 | 1,928 | 1,960 | 1,848 | 1,860 | 38,000 | 1,860 |
| 2022-08-05 | 1,937 | 2,005 | 1,915 | 1,993 | 12,600 | 1,993 |
| 2022-08-04 | 1,936 | 1,945 | 1,893 | 1,937 | 6,400 | 1,937 |
| 2022-08-03 | 1,905 | 1,937 | 1,864 | 1,903 | 12,100 | 1,903 |
| 2022-08-02 | 1,950 | 1,950 | 1,911 | 1,911 | 5,200 | 1,911 |
| 2022-08-01 | 1,948 | 1,963 | 1,935 | 1,935 | 2,600 | 1,935 |
| 2022-07-29 | 1,982 | 1,982 | 1,941 | 1,950 | 3,500 | 1,950 |
| 2022-07-28 | 1,996 | 1,996 | 1,928 | 1,958 | 9,700 | 1,958 |
| 2022-07-27 | 2,016 | 2,017 | 1,958 | 1,972 | 7,600 | 1,972 |
| 2022-07-26 | 2,012 | 2,016 | 1,971 | 2,016 | 3,100 | 2,016 |
| 2022-07-25 | 1,972 | 2,030 | 1,961 | 1,986 | 8,800 | 1,986 |
| 2022-07-22 | 2,040 | 2,050 | 1,960 | 2,019 | 7,300 | 2,019 |
| 2022-07-21 | 1,971 | 2,024 | 1,949 | 2,024 | 5,500 | 2,024 |
| 2022-07-20 | 1,965 | 2,000 | 1,920 | 1,931 | 9,200 | 1,931 |
| 2022-07-19 | 1,924 | 1,962 | 1,900 | 1,962 | 4,400 | 1,962 |
| 2022-07-15 | 1,885 | 1,912 | 1,822 | 1,912 | 7,400 | 1,912 |
| 2022-07-14 | 1,823 | 1,830 | 1,799 | 1,820 | 6,200 | 1,820 |
| 2022-07-13 | 1,830 | 1,834 | 1,817 | 1,823 | 4,000 | 1,823 |
| 2022-07-12 | 1,922 | 1,922 | 1,780 | 1,836 | 18,900 | 1,836 |
| 2022-07-11 | 1,928 | 1,961 | 1,880 | 1,882 | 16,200 | 1,882 |
| 2022-07-08 | 1,951 | 1,983 | 1,928 | 1,942 | 5,000 | 1,942 |
| 2022-07-07 | 1,959 | 1,988 | 1,910 | 1,943 | 8,100 | 1,943 |
| 2022-07-06 | 2,005 | 2,048 | 1,958 | 1,958 | 14,500 | 1,958 |
| 2022-07-05 | 2,036 | 2,036 | 1,967 | 2,025 | 25,800 | 2,025 |
| 2022-07-04 | 1,899 | 2,060 | 1,876 | 2,014 | 47,700 | 2,014 |
| 2022-07-01 | 1,909 | 1,950 | 1,841 | 1,841 | 30,200 | 1,841 |
| 2022-06-30 | 1,852 | 1,909 | 1,852 | 1,886 | 32,900 | 1,886 |
| 2022-06-29 | 1,825 | 1,855 | 1,819 | 1,840 | 17,900 | 1,840 |
| 2022-06-28 | 1,880 | 1,900 | 1,838 | 1,890 | 27,300 | 1,890 |
| 2022-06-27 | 1,956 | 1,956 | 1,867 | 1,910 | 20,100 | 1,910 |
| 2022-06-24 | 1,940 | 1,940 | 1,883 | 1,940 | 20,900 | 1,940 |
| 2022-06-23 | 1,800 | 1,919 | 1,790 | 1,908 | 43,900 | 1,908 |
| 2022-06-22 | 1,782 | 1,810 | 1,757 | 1,800 | 32,200 | 1,800 |
| 2022-06-21 | 1,770 | 1,789 | 1,745 | 1,784 | 26,600 | 1,784 |
| 2022-06-20 | 1,716 | 1,770 | 1,688 | 1,768 | 26,400 | 1,768 |
| 2022-06-17 | 1,760 | 1,762 | 1,715 | 1,741 | 14,600 | 1,741 |
| 2022-06-16 | 1,774 | 1,786 | 1,730 | 1,769 | 19,600 | 1,769 |
| 2022-06-15 | 1,780 | 1,780 | 1,739 | 1,768 | 16,600 | 1,768 |
| 2022-06-14 | 1,754 | 1,789 | 1,752 | 1,780 | 5,700 | 1,780 |
| 2022-06-13 | 1,780 | 1,780 | 1,754 | 1,772 | 7,700 | 1,772 |
| 2022-06-10 | 1,777 | 1,796 | 1,750 | 1,794 | 11,700 | 1,794 |
| 2022-06-09 | 1,809 | 1,809 | 1,750 | 1,796 | 15,800 | 1,796 |
| 2022-06-08 | 1,760 | 1,828 | 1,760 | 1,809 | 39,300 | 1,809 |
| 2022-06-07 | 1,731 | 1,731 | 1,713 | 1,713 | 600 | 1,713 |
| 2022-06-06 | 1,734 | 1,739 | 1,721 | 1,721 | 1,200 | 1,721 |
| 2022-06-03 | 1,755 | 1,767 | 1,755 | 1,756 | 6,200 | 1,756 |
| 2022-06-02 | 1,741 | 1,756 | 1,722 | 1,755 | 1,700 | 1,755 |
| 2022-06-01 | 1,759 | 1,791 | 1,741 | 1,741 | 7,100 | 1,741 |
| 2022-05-31 | 1,760 | 1,768 | 1,739 | 1,739 | 24,300 | 1,739 |
| 2022-05-30 | 1,759 | 1,764 | 1,746 | 1,759 | 900 | 1,759 |
| 2022-05-27 | 1,750 | 1,783 | 1,720 | 1,764 | 19,900 | 1,764 |
| 2022-05-26 | 1,730 | 1,750 | 1,728 | 1,750 | 7,400 | 1,750 |
| 2022-05-25 | 1,739 | 1,746 | 1,695 | 1,717 | 7,600 | 1,717 |
| 2022-05-24 | 1,733 | 1,750 | 1,698 | 1,738 | 11,000 | 1,738 |
| 2022-05-23 | 1,741 | 1,741 | 1,683 | 1,692 | 6,600 | 1,692 |
| 2022-05-20 | 1,644 | 1,734 | 1,622 | 1,734 | 24,200 | 1,734 |
| 2022-05-19 | 1,559 | 1,645 | 1,559 | 1,604 | 12,700 | 1,604 |
| 2022-05-18 | 1,569 | 1,663 | 1,569 | 1,611 | 28,200 | 1,611 |
| 2022-05-17 | 1,574 | 1,599 | 1,559 | 1,564 | 14,700 | 1,564 |
| 2022-05-16 | 1,499 | 1,585 | 1,406 | 1,568 | 51,900 | 1,568 |
| 2022-05-13 | 1,459 | 1,531 | 1,459 | 1,511 | 22,100 | 1,511 |
| 2022-05-12 | 1,599 | 1,599 | 1,459 | 1,459 | 48,000 | 1,459 |
| 2022-05-11 | 1,592 | 1,599 | 1,550 | 1,599 | 7,700 | 1,599 |
| 2022-05-10 | 1,618 | 1,618 | 1,522 | 1,567 | 20,000 | 1,567 |
| 2022-05-09 | 1,605 | 1,653 | 1,580 | 1,618 | 21,100 | 1,618 |
| 2022-05-06 | 1,686 | 1,686 | 1,608 | 1,620 | 20,300 | 1,620 |
| 2022-05-02 | 1,623 | 1,686 | 1,621 | 1,686 | 7,900 | 1,686 |
| 2022-04-28 | 1,589 | 1,640 | 1,589 | 1,639 | 5,600 | 1,639 |
| 2022-04-27 | 1,584 | 1,600 | 1,561 | 1,598 | 1,600 | 1,598 |
| 2022-04-26 | 1,573 | 1,590 | 1,569 | 1,584 | 2,100 | 1,584 |
| 2022-04-25 | 1,596 | 1,631 | 1,566 | 1,568 | 5,400 | 1,568 |
| 2022-04-22 | 1,609 | 1,625 | 1,582 | 1,621 | 4,300 | 1,621 |
| 2022-04-21 | 1,689 | 1,690 | 1,635 | 1,639 | 3,100 | 1,639 |
| 2022-04-20 | 1,565 | 1,710 | 1,565 | 1,676 | 35,900 | 1,676 |
| 2022-04-19 | 1,617 | 1,617 | 1,533 | 1,545 | 13,100 | 1,545 |
| 2022-04-18 | 1,600 | 1,610 | 1,557 | 1,577 | 6,300 | 1,577 |
| 2022-04-15 | 1,559 | 1,624 | 1,528 | 1,600 | 17,700 | 1,600 |
| 2022-04-14 | 1,524 | 1,615 | 1,524 | 1,564 | 11,200 | 1,564 |
| 2022-04-13 | 1,524 | 1,541 | 1,509 | 1,510 | 72,100 | 1,510 |
| 2022-04-12 | 1,599 | 1,599 | 1,510 | 1,524 | 14,400 | 1,524 |
| 2022-04-11 | 1,644 | 1,644 | 1,577 | 1,600 | 16,100 | 1,600 |
| 2022-04-08 | 1,620 | 1,659 | 1,620 | 1,630 | 7,100 | 1,630 |
| 2022-04-07 | 1,673 | 1,673 | 1,580 | 1,602 | 84,300 | 1,602 |
| 2022-04-06 | 1,784 | 1,787 | 1,657 | 1,670 | 66,600 | 1,670 |
| 2022-04-05 | 1,822 | 1,822 | 1,784 | 1,784 | 4,300 | 1,784 |
| 2022-04-04 | 1,800 | 1,844 | 1,765 | 1,794 | 18,600 | 1,794 |
| 2022-04-01 | 1,805 | 1,835 | 1,784 | 1,805 | 10,500 | 1,805 |
| 2022-03-31 | 1,750 | 1,862 | 1,721 | 1,831 | 23,700 | 1,831 |
| 2022-03-30 | 1,780 | 1,800 | 1,724 | 1,750 | 22,800 | 1,750 |
| 2022-03-29 | 1,784 | 1,784 | 1,731 | 1,780 | 19,200 | 1,780 |
| 2022-03-28 | 1,800 | 1,800 | 1,704 | 1,744 | 18,300 | 1,744 |
| 2022-03-25 | 1,832 | 1,845 | 1,776 | 1,788 | 23,200 | 1,788 |
| 2022-03-24 | 1,880 | 1,887 | 1,831 | 1,846 | 20,700 | 1,846 |
| 2022-03-23 | 1,881 | 1,933 | 1,861 | 1,890 | 19,400 | 1,890 |
| 2022-03-22 | 1,958 | 1,998 | 1,881 | 1,881 | 26,100 | 1,881 |
| 2022-03-18 | 1,935 | 2,034 | 1,923 | 1,980 | 20,900 | 1,980 |
| 2022-03-17 | 1,945 | 1,945 | 1,905 | 1,930 | 5,800 | 1,930 |
| 2022-03-16 | 1,914 | 1,930 | 1,854 | 1,905 | 11,800 | 1,905 |
| 2022-03-15 | 1,880 | 1,919 | 1,795 | 1,913 | 13,400 | 1,913 |
| 2022-03-14 | 1,840 | 1,866 | 1,812 | 1,836 | 3,600 | 1,836 |
| 2022-03-11 | 1,843 | 1,856 | 1,788 | 1,811 | 72,800 | 1,811 |
| 2022-03-10 | 1,887 | 1,887 | 1,803 | 1,803 | 16,800 | 1,803 |
| 2022-03-09 | 1,800 | 1,922 | 1,800 | 1,818 | 19,400 | 1,818 |
| 2022-03-08 | 1,822 | 1,826 | 1,766 | 1,787 | 71,200 | 1,787 |
| 2022-03-07 | 1,799 | 1,810 | 1,753 | 1,789 | 17,000 | 1,789 |
| 2022-03-04 | 1,878 | 1,878 | 1,800 | 1,806 | 64,800 | 1,806 |
| 2022-03-03 | 1,886 | 1,940 | 1,870 | 1,918 | 11,900 | 1,918 |
| 2022-03-02 | 1,958 | 1,958 | 1,860 | 1,886 | 17,900 | 1,886 |
| 2022-03-01 | 1,966 | 1,966 | 1,884 | 1,959 | 21,700 | 1,959 |
| 2022-02-28 | 1,921 | 1,978 | 1,882 | 1,932 | 34,200 | 1,932 |
| 2022-02-25 | 1,960 | 2,040 | 1,917 | 1,939 | 25,400 | 1,939 |
| 2022-02-24 | 1,971 | 2,000 | 1,946 | 1,955 | 31,800 | 1,955 |
| 2022-02-22 | 2,049 | 2,142 | 1,980 | 2,021 | 47,700 | 2,021 |
| 2022-02-21 | 2,020 | 2,144 | 2,020 | 2,099 | 49,300 | 2,099 |
| 2022-02-18 | 1,901 | 2,130 | 1,901 | 2,066 | 50,900 | 2,066 |
| 2022-02-17 | 1,810 | 2,080 | 1,805 | 1,936 | 85,400 | 1,936 |
| 2022-02-16 | 1,850 | 1,870 | 1,767 | 1,849 | 54,900 | 1,849 |
| 2022-02-15 | 1,690 | 1,889 | 1,690 | 1,765 | 133,300 | 1,765 |
| 2022-02-14 | 1,600 | 1,600 | 1,504 | 1,530 | 14,800 | 1,530 |
| 2022-02-10 | 1,592 | 1,617 | 1,577 | 1,604 | 7,300 | 1,604 |
| 2022-02-09 | 1,586 | 1,597 | 1,550 | 1,590 | 5,900 | 1,590 |
| 2022-02-08 | 1,576 | 1,592 | 1,561 | 1,562 | 3,000 | 1,562 |
| 2022-02-07 | 1,565 | 1,599 | 1,551 | 1,575 | 13,000 | 1,575 |
| 2022-02-04 | 1,601 | 1,602 | 1,586 | 1,597 | 5,300 | 1,597 |
| 2022-02-03 | 1,600 | 1,610 | 1,588 | 1,601 | 3,500 | 1,601 |
| 2022-02-02 | 1,606 | 1,630 | 1,565 | 1,610 | 13,800 | 1,610 |
| 2022-02-01 | 1,635 | 1,635 | 1,595 | 1,614 | 3,500 | 1,614 |
| 2022-01-31 | 1,602 | 1,650 | 1,600 | 1,645 | 9,300 | 1,645 |
| 2022-01-28 | 1,583 | 1,628 | 1,531 | 1,628 | 14,000 | 1,628 |
| 2022-01-27 | 1,600 | 1,603 | 1,531 | 1,583 | 8,700 | 1,583 |
| 2022-01-26 | 1,561 | 1,626 | 1,561 | 1,610 | 11,200 | 1,610 |
| 2022-01-25 | 1,659 | 1,661 | 1,588 | 1,601 | 21,400 | 1,601 |
| 2022-01-24 | 1,560 | 1,633 | 1,530 | 1,630 | 7,600 | 1,630 |
| 2022-01-21 | 1,560 | 1,626 | 1,551 | 1,600 | 11,600 | 1,600 |
| 2022-01-20 | 1,526 | 1,569 | 1,523 | 1,569 | 14,000 | 1,569 |
| 2022-01-19 | 1,519 | 1,528 | 1,490 | 1,524 | 10,200 | 1,524 |
| 2022-01-18 | 1,550 | 1,565 | 1,540 | 1,551 | 4,200 | 1,551 |
| 2022-01-17 | 1,496 | 1,562 | 1,496 | 1,557 | 12,900 | 1,557 |
| 2022-01-14 | 1,500 | 1,540 | 1,426 | 1,536 | 17,600 | 1,536 |
| 2022-01-13 | 1,564 | 1,564 | 1,523 | 1,524 | 6,200 | 1,524 |
| 2022-01-12 | 1,526 | 1,581 | 1,499 | 1,581 | 31,600 | 1,581 |
| 2022-01-11 | 1,568 | 1,570 | 1,536 | 1,565 | 16,600 | 1,565 |
| 2022-01-07 | 1,611 | 1,634 | 1,570 | 1,634 | 20,800 | 1,634 |
| 2022-01-06 | 1,585 | 1,660 | 1,553 | 1,647 | 38,900 | 1,647 |
| 2022-01-05 | 1,669 | 1,669 | 1,580 | 1,601 | 25,400 | 1,601 |
| 2022-01-04 | 1,800 | 1,865 | 1,635 | 1,690 | 64,500 | 1,690 |
分割・併合履歴 ： なし
