9278 ブックオフグループホールディングス(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 | 1,380 | 1,401 | 1,379 | 1,383 | 95,500 | 1,383 |
| 2022-12-29 | 1,380 | 1,380 | 1,354 | 1,379 | 54,100 | 1,379 |
| 2022-12-28 | 1,409 | 1,409 | 1,361 | 1,380 | 104,800 | 1,380 |
| 2022-12-27 | 1,370 | 1,411 | 1,363 | 1,407 | 123,800 | 1,407 |
| 2022-12-26 | 1,344 | 1,361 | 1,339 | 1,356 | 46,700 | 1,356 |
| 2022-12-23 | 1,332 | 1,348 | 1,323 | 1,338 | 50,200 | 1,338 |
| 2022-12-22 | 1,309 | 1,350 | 1,308 | 1,347 | 61,000 | 1,347 |
| 2022-12-21 | 1,306 | 1,316 | 1,290 | 1,302 | 66,800 | 1,302 |
| 2022-12-20 | 1,350 | 1,368 | 1,302 | 1,315 | 137,700 | 1,315 |
| 2022-12-19 | 1,352 | 1,365 | 1,343 | 1,350 | 57,000 | 1,350 |
| 2022-12-16 | 1,318 | 1,353 | 1,310 | 1,353 | 82,200 | 1,353 |
| 2022-12-15 | 1,312 | 1,339 | 1,307 | 1,329 | 71,600 | 1,329 |
| 2022-12-14 | 1,325 | 1,326 | 1,298 | 1,304 | 67,400 | 1,304 |
| 2022-12-13 | 1,348 | 1,348 | 1,319 | 1,334 | 48,000 | 1,334 |
| 2022-12-12 | 1,329 | 1,359 | 1,323 | 1,342 | 56,400 | 1,342 |
| 2022-12-09 | 1,300 | 1,346 | 1,300 | 1,345 | 79,000 | 1,345 |
| 2022-12-08 | 1,315 | 1,316 | 1,295 | 1,303 | 68,100 | 1,303 |
| 2022-12-07 | 1,314 | 1,338 | 1,310 | 1,313 | 120,500 | 1,313 |
| 2022-12-06 | 1,356 | 1,365 | 1,302 | 1,314 | 196,700 | 1,314 |
| 2022-12-05 | 1,330 | 1,382 | 1,320 | 1,370 | 191,800 | 1,370 |
| 2022-12-02 | 1,330 | 1,335 | 1,299 | 1,331 | 118,100 | 1,331 |
| 2022-12-01 | 1,329 | 1,334 | 1,315 | 1,334 | 95,900 | 1,334 |
| 2022-11-30 | 1,300 | 1,327 | 1,293 | 1,314 | 114,000 | 1,314 |
| 2022-11-29 | 1,248 | 1,309 | 1,224 | 1,307 | 163,100 | 1,307 |
| 2022-11-28 | 1,283 | 1,293 | 1,260 | 1,261 | 83,900 | 1,261 |
| 2022-11-25 | 1,276 | 1,280 | 1,254 | 1,269 | 107,900 | 1,269 |
| 2022-11-24 | 1,291 | 1,294 | 1,267 | 1,276 | 138,600 | 1,276 |
| 2022-11-22 | 1,330 | 1,330 | 1,277 | 1,277 | 117,900 | 1,277 |
| 2022-11-21 | 1,350 | 1,396 | 1,312 | 1,322 | 248,400 | 1,322 |
| 2022-11-18 | 1,305 | 1,329 | 1,296 | 1,327 | 103,400 | 1,327 |
| 2022-11-17 | 1,262 | 1,304 | 1,258 | 1,289 | 87,100 | 1,289 |
| 2022-11-16 | 1,233 | 1,279 | 1,233 | 1,276 | 104,800 | 1,276 |
| 2022-11-15 | 1,209 | 1,236 | 1,203 | 1,224 | 65,600 | 1,224 |
| 2022-11-14 | 1,240 | 1,250 | 1,206 | 1,209 | 223,100 | 1,209 |
| 2022-11-11 | 1,289 | 1,289 | 1,243 | 1,256 | 259,500 | 1,256 |
| 2022-11-10 | 1,285 | 1,300 | 1,251 | 1,275 | 219,200 | 1,275 |
| 2022-11-09 | 1,299 | 1,310 | 1,273 | 1,287 | 284,300 | 1,287 |
| 2022-11-08 | 1,362 | 1,368 | 1,310 | 1,324 | 438,800 | 1,324 |
| 2022-11-07 | 1,263 | 1,368 | 1,263 | 1,349 | 611,000 | 1,349 |
| 2022-11-04 | 1,171 | 1,225 | 1,167 | 1,214 | 131,000 | 1,214 |
| 2022-11-02 | 1,170 | 1,180 | 1,162 | 1,171 | 61,400 | 1,171 |
| 2022-11-01 | 1,140 | 1,180 | 1,140 | 1,170 | 90,400 | 1,170 |
| 2022-10-31 | 1,148 | 1,151 | 1,120 | 1,140 | 78,100 | 1,140 |
| 2022-10-28 | 1,167 | 1,173 | 1,130 | 1,130 | 191,800 | 1,130 |
| 2022-10-27 | 1,171 | 1,181 | 1,156 | 1,173 | 106,000 | 1,173 |
| 2022-10-26 | 1,187 | 1,190 | 1,160 | 1,188 | 211,100 | 1,188 |
| 2022-10-25 | 1,226 | 1,226 | 1,179 | 1,217 | 157,600 | 1,217 |
| 2022-10-24 | 1,226 | 1,239 | 1,202 | 1,226 | 115,200 | 1,226 |
| 2022-10-21 | 1,239 | 1,265 | 1,212 | 1,217 | 158,100 | 1,217 |
| 2022-10-20 | 1,242 | 1,264 | 1,223 | 1,223 | 192,800 | 1,223 |
| 2022-10-19 | 1,230 | 1,269 | 1,221 | 1,222 | 297,500 | 1,222 |
| 2022-10-18 | 1,151 | 1,225 | 1,151 | 1,225 | 226,100 | 1,225 |
| 2022-10-17 | 1,205 | 1,205 | 1,145 | 1,147 | 212,200 | 1,147 |
| 2022-10-14 | 1,147 | 1,249 | 1,137 | 1,201 | 812,000 | 1,201 |
| 2022-10-13 | 1,080 | 1,128 | 1,071 | 1,117 | 231,400 | 1,117 |
| 2022-10-12 | 1,088 | 1,092 | 1,061 | 1,072 | 138,400 | 1,072 |
| 2022-10-11 | 1,126 | 1,126 | 1,072 | 1,096 | 165,800 | 1,096 |
| 2022-10-07 | 1,142 | 1,157 | 1,137 | 1,144 | 46,900 | 1,144 |
| 2022-10-06 | 1,126 | 1,162 | 1,126 | 1,161 | 71,500 | 1,161 |
| 2022-10-05 | 1,157 | 1,164 | 1,119 | 1,126 | 68,200 | 1,126 |
| 2022-10-04 | 1,117 | 1,163 | 1,117 | 1,157 | 116,200 | 1,157 |
| 2022-10-03 | 1,113 | 1,115 | 1,098 | 1,112 | 78,700 | 1,112 |
| 2022-09-30 | 1,110 | 1,119 | 1,101 | 1,117 | 90,800 | 1,117 |
| 2022-09-29 | 1,095 | 1,114 | 1,093 | 1,113 | 100,200 | 1,113 |
| 2022-09-28 | 1,071 | 1,099 | 1,070 | 1,096 | 122,300 | 1,096 |
| 2022-09-27 | 1,060 | 1,075 | 1,044 | 1,071 | 81,900 | 1,071 |
| 2022-09-26 | 1,048 | 1,058 | 1,038 | 1,058 | 97,900 | 1,058 |
| 2022-09-22 | 1,030 | 1,040 | 1,020 | 1,036 | 38,500 | 1,036 |
| 2022-09-21 | 1,040 | 1,041 | 1,032 | 1,033 | 17,200 | 1,033 |
| 2022-09-20 | 1,035 | 1,048 | 1,030 | 1,042 | 35,300 | 1,042 |
| 2022-09-16 | 1,041 | 1,045 | 1,032 | 1,032 | 19,800 | 1,032 |
| 2022-09-15 | 1,040 | 1,040 | 1,032 | 1,035 | 17,600 | 1,035 |
| 2022-09-14 | 1,033 | 1,043 | 1,029 | 1,040 | 33,700 | 1,040 |
| 2022-09-13 | 1,045 | 1,045 | 1,035 | 1,038 | 27,800 | 1,038 |
| 2022-09-12 | 1,040 | 1,048 | 1,034 | 1,044 | 69,000 | 1,044 |
| 2022-09-09 | 1,027 | 1,034 | 1,009 | 1,028 | 70,900 | 1,028 |
| 2022-09-08 | 1,020 | 1,031 | 1,017 | 1,027 | 56,900 | 1,027 |
| 2022-09-07 | 1,009 | 1,015 | 1,004 | 1,009 | 42,200 | 1,009 |
| 2022-09-06 | 1,005 | 1,027 | 1,000 | 1,016 | 65,800 | 1,016 |
| 2022-09-05 | 1,000 | 1,000 | 994 | 998 | 25,900 | 998 |
| 2022-09-02 | 1,009 | 1,009 | 996 | 1,002 | 42,700 | 1,002 |
| 2022-09-01 | 1,010 | 1,011 | 1,001 | 1,001 | 36,900 | 1,001 |
| 2022-08-31 | 1,020 | 1,021 | 1,009 | 1,015 | 40,500 | 1,015 |
| 2022-08-30 | 1,011 | 1,024 | 1,011 | 1,024 | 33,600 | 1,024 |
| 2022-08-29 | 1,003 | 1,013 | 1,003 | 1,011 | 43,400 | 1,011 |
| 2022-08-26 | 1,016 | 1,020 | 1,008 | 1,013 | 31,200 | 1,013 |
| 2022-08-25 | 1,029 | 1,029 | 1,012 | 1,016 | 43,200 | 1,016 |
| 2022-08-24 | 1,031 | 1,033 | 1,022 | 1,027 | 28,100 | 1,027 |
| 2022-08-23 | 1,029 | 1,034 | 1,024 | 1,026 | 26,700 | 1,026 |
| 2022-08-22 | 1,020 | 1,030 | 1,020 | 1,029 | 24,300 | 1,029 |
| 2022-08-19 | 1,022 | 1,031 | 1,020 | 1,024 | 40,700 | 1,024 |
| 2022-08-18 | 1,023 | 1,026 | 1,020 | 1,022 | 21,700 | 1,022 |
| 2022-08-17 | 1,028 | 1,030 | 1,023 | 1,024 | 30,900 | 1,024 |
| 2022-08-16 | 1,025 | 1,033 | 1,022 | 1,027 | 38,600 | 1,027 |
| 2022-08-15 | 1,035 | 1,040 | 1,022 | 1,024 | 43,500 | 1,024 |
| 2022-08-12 | 1,023 | 1,038 | 1,021 | 1,032 | 121,500 | 1,032 |
| 2022-08-10 | 1,010 | 1,020 | 1,005 | 1,018 | 80,900 | 1,018 |
| 2022-08-09 | 1,002 | 1,009 | 1,000 | 1,008 | 46,900 | 1,008 |
| 2022-08-08 | 1,001 | 1,002 | 994 | 997 | 39,500 | 997 |
| 2022-08-05 | 997 | 1,003 | 994 | 1,003 | 41,900 | 1,003 |
| 2022-08-04 | 999 | 1,003 | 991 | 991 | 36,700 | 991 |
| 2022-08-03 | 1,007 | 1,007 | 995 | 997 | 34,300 | 997 |
| 2022-08-02 | 1,008 | 1,008 | 992 | 992 | 29,700 | 992 |
| 2022-08-01 | 1,008 | 1,008 | 997 | 1,005 | 26,600 | 1,005 |
| 2022-07-29 | 1,000 | 1,010 | 1,000 | 1,004 | 39,600 | 1,004 |
| 2022-07-28 | 990 | 1,009 | 988 | 1,008 | 91,100 | 1,008 |
| 2022-07-27 | 997 | 997 | 988 | 990 | 25,200 | 990 |
| 2022-07-26 | 994 | 995 | 989 | 992 | 35,200 | 992 |
| 2022-07-25 | 991 | 997 | 988 | 994 | 42,200 | 994 |
| 2022-07-22 | 988 | 996 | 984 | 993 | 35,500 | 993 |
| 2022-07-21 | 989 | 992 | 982 | 988 | 51,200 | 988 |
| 2022-07-20 | 1,000 | 1,000 | 991 | 992 | 39,000 | 992 |
| 2022-07-19 | 994 | 999 | 991 | 997 | 32,600 | 997 |
| 2022-07-15 | 991 | 999 | 986 | 991 | 40,600 | 991 |
| 2022-07-14 | 998 | 999 | 983 | 998 | 87,500 | 998 |
| 2022-07-13 | 1,000 | 1,004 | 995 | 998 | 64,200 | 998 |
| 2022-07-12 | 994 | 1,014 | 987 | 998 | 149,400 | 998 |
| 2022-07-11 | 1,008 | 1,049 | 1,008 | 1,040 | 299,500 | 1,040 |
| 2022-07-08 | 1,013 | 1,022 | 1,004 | 1,004 | 70,600 | 1,004 |
| 2022-07-07 | 1,023 | 1,023 | 1,014 | 1,014 | 55,100 | 1,014 |
| 2022-07-06 | 1,008 | 1,022 | 1,008 | 1,021 | 50,400 | 1,021 |
| 2022-07-05 | 1,020 | 1,022 | 1,012 | 1,019 | 73,700 | 1,019 |
| 2022-07-04 | 1,010 | 1,020 | 1,004 | 1,020 | 101,000 | 1,020 |
| 2022-07-01 | 1,006 | 1,007 | 994 | 1,002 | 56,100 | 1,002 |
| 2022-06-30 | 1,001 | 1,010 | 998 | 1,008 | 88,500 | 1,008 |
| 2022-06-29 | 999 | 1,004 | 994 | 1,001 | 63,700 | 1,001 |
| 2022-06-28 | 992 | 1,004 | 991 | 1,001 | 127,800 | 1,001 |
| 2022-06-27 | 993 | 993 | 985 | 986 | 47,700 | 986 |
| 2022-06-24 | 989 | 995 | 987 | 988 | 39,800 | 988 |
| 2022-06-23 | 980 | 990 | 978 | 989 | 69,200 | 989 |
| 2022-06-22 | 980 | 981 | 971 | 972 | 26,600 | 972 |
| 2022-06-21 | 970 | 980 | 970 | 978 | 41,200 | 978 |
| 2022-06-20 | 969 | 973 | 960 | 967 | 35,900 | 967 |
| 2022-06-17 | 958 | 973 | 950 | 969 | 69,600 | 969 |
| 2022-06-16 | 968 | 976 | 967 | 967 | 47,700 | 967 |
| 2022-06-15 | 975 | 977 | 965 | 966 | 62,500 | 966 |
| 2022-06-14 | 969 | 973 | 965 | 971 | 75,800 | 971 |
| 2022-06-13 | 977 | 980 | 971 | 976 | 61,800 | 976 |
| 2022-06-10 | 993 | 993 | 985 | 986 | 63,300 | 986 |
| 2022-06-09 | 986 | 994 | 983 | 993 | 80,700 | 993 |
| 2022-06-08 | 988 | 991 | 985 | 989 | 48,200 | 989 |
| 2022-06-07 | 987 | 994 | 983 | 988 | 107,200 | 988 |
| 2022-06-06 | 973 | 986 | 973 | 983 | 70,900 | 983 |
| 2022-06-03 | 985 | 985 | 977 | 977 | 63,400 | 977 |
| 2022-06-02 | 978 | 982 | 971 | 982 | 120,500 | 982 |
| 2022-06-01 | 985 | 985 | 976 | 977 | 141,900 | 977 |
| 2022-05-31 | 989 | 990 | 983 | 988 | 113,800 | 988 |
| 2022-05-30 | 983 | 994 | 974 | 990 | 386,200 | 990 |
| 2022-05-27 | 1,005 | 1,008 | 1,000 | 1,003 | 528,000 | 1,003 |
| 2022-05-26 | 1,000 | 1,006 | 999 | 999 | 165,800 | 999 |
| 2022-05-25 | 1,003 | 1,006 | 999 | 1,001 | 113,800 | 1,001 |
| 2022-05-24 | 1,001 | 1,005 | 999 | 1,004 | 138,900 | 1,004 |
| 2022-05-23 | 1,003 | 1,005 | 1,001 | 1,002 | 97,000 | 1,002 |
| 2022-05-20 | 999 | 1,005 | 997 | 1,005 | 106,200 | 1,005 |
| 2022-05-19 | 996 | 1,003 | 989 | 1,000 | 141,500 | 1,000 |
| 2022-05-18 | 1,019 | 1,019 | 1,002 | 1,004 | 120,400 | 1,004 |
| 2022-05-17 | 1,023 | 1,027 | 1,013 | 1,016 | 108,400 | 1,016 |
| 2022-05-16 | 1,035 | 1,035 | 1,010 | 1,024 | 113,400 | 1,024 |
| 2022-05-13 | 1,016 | 1,029 | 1,016 | 1,024 | 87,200 | 1,024 |
| 2022-05-12 | 1,036 | 1,037 | 1,015 | 1,015 | 95,200 | 1,015 |
| 2022-05-11 | 1,027 | 1,037 | 1,024 | 1,033 | 96,800 | 1,033 |
| 2022-05-10 | 1,021 | 1,023 | 1,009 | 1,019 | 111,500 | 1,019 |
| 2022-05-09 | 1,032 | 1,042 | 1,020 | 1,024 | 173,500 | 1,024 |
| 2022-05-06 | 1,026 | 1,030 | 1,016 | 1,025 | 199,200 | 1,025 |
| 2022-05-02 | 1,007 | 1,022 | 1,006 | 1,013 | 288,000 | 1,013 |
| 2022-04-28 | 998 | 1,007 | 985 | 998 | 456,400 | 998 |
| 2022-04-27 | 985 | 997 | 972 | 992 | 1,398,700 | 992 |
| 2022-04-26 | 1,012 | 1,018 | 996 | 999 | 276,600 | 999 |
| 2022-04-25 | 1,025 | 1,035 | 1,002 | 1,006 | 216,400 | 1,006 |
| 2022-04-22 | 1,045 | 1,061 | 1,042 | 1,050 | 161,300 | 1,050 |
| 2022-04-21 | 1,045 | 1,065 | 1,034 | 1,048 | 374,200 | 1,048 |
| 2022-04-20 | 1,012 | 1,026 | 1,002 | 1,021 | 499,300 | 1,021 |
| 2022-04-19 | 996 | 1,011 | 978 | 997 | 566,200 | 997 |
| 2022-04-18 | 995 | 1,004 | 991 | 997 | 136,900 | 997 |
| 2022-04-15 | 988 | 1,007 | 985 | 1,002 | 153,600 | 1,002 |
| 2022-04-14 | 1,005 | 1,028 | 984 | 990 | 379,700 | 990 |
| 2022-04-13 | 986 | 1,005 | 981 | 981 | 643,100 | 981 |
| 2022-04-12 | 1,018 | 1,033 | 993 | 1,011 | 1,667,600 | 1,011 |
| 2022-04-11 | 1,217 | 1,228 | 1,170 | 1,228 | 96,600 | 1,228 |
| 2022-04-08 | 1,146 | 1,248 | 1,129 | 1,215 | 220,100 | 1,215 |
| 2022-04-07 | 1,147 | 1,147 | 1,130 | 1,135 | 30,900 | 1,135 |
| 2022-04-06 | 1,150 | 1,153 | 1,136 | 1,145 | 28,600 | 1,145 |
| 2022-04-05 | 1,150 | 1,168 | 1,147 | 1,151 | 43,900 | 1,151 |
| 2022-04-04 | 1,120 | 1,147 | 1,116 | 1,142 | 34,300 | 1,142 |
| 2022-04-01 | 1,106 | 1,120 | 1,089 | 1,120 | 37,200 | 1,120 |
| 2022-03-31 | 1,118 | 1,120 | 1,104 | 1,104 | 27,700 | 1,104 |
| 2022-03-30 | 1,124 | 1,124 | 1,106 | 1,124 | 29,300 | 1,124 |
| 2022-03-29 | 1,130 | 1,130 | 1,107 | 1,125 | 36,800 | 1,125 |
| 2022-03-28 | 1,122 | 1,123 | 1,114 | 1,123 | 19,100 | 1,123 |
| 2022-03-25 | 1,130 | 1,130 | 1,112 | 1,122 | 30,900 | 1,122 |
| 2022-03-24 | 1,110 | 1,122 | 1,093 | 1,122 | 33,500 | 1,122 |
| 2022-03-23 | 1,079 | 1,118 | 1,077 | 1,114 | 53,200 | 1,114 |
| 2022-03-22 | 1,080 | 1,080 | 1,063 | 1,069 | 29,400 | 1,069 |
| 2022-03-18 | 1,071 | 1,077 | 1,061 | 1,077 | 42,000 | 1,077 |
| 2022-03-17 | 1,060 | 1,071 | 1,058 | 1,071 | 26,000 | 1,071 |
| 2022-03-16 | 1,070 | 1,071 | 1,053 | 1,060 | 28,700 | 1,060 |
| 2022-03-15 | 1,037 | 1,068 | 1,037 | 1,066 | 46,900 | 1,066 |
| 2022-03-14 | 1,028 | 1,037 | 1,025 | 1,026 | 15,500 | 1,026 |
| 2022-03-11 | 1,021 | 1,036 | 1,021 | 1,031 | 39,300 | 1,031 |
| 2022-03-10 | 1,014 | 1,039 | 1,014 | 1,039 | 26,900 | 1,039 |
| 2022-03-09 | 1,015 | 1,016 | 1,005 | 1,007 | 15,900 | 1,007 |
| 2022-03-08 | 1,020 | 1,025 | 1,003 | 1,015 | 26,100 | 1,015 |
| 2022-03-07 | 1,032 | 1,036 | 1,014 | 1,029 | 24,000 | 1,029 |
| 2022-03-04 | 1,033 | 1,039 | 1,030 | 1,032 | 25,700 | 1,032 |
| 2022-03-03 | 1,040 | 1,048 | 1,035 | 1,035 | 13,100 | 1,035 |
| 2022-03-02 | 1,050 | 1,053 | 1,038 | 1,038 | 13,300 | 1,038 |
| 2022-03-01 | 1,063 | 1,063 | 1,049 | 1,049 | 16,700 | 1,049 |
| 2022-02-28 | 1,050 | 1,060 | 1,040 | 1,060 | 19,900 | 1,060 |
| 2022-02-25 | 1,029 | 1,049 | 1,025 | 1,049 | 32,300 | 1,049 |
| 2022-02-24 | 1,012 | 1,020 | 1,006 | 1,018 | 16,300 | 1,018 |
| 2022-02-22 | 1,030 | 1,030 | 1,012 | 1,012 | 11,000 | 1,012 |
| 2022-02-21 | 1,044 | 1,044 | 1,030 | 1,030 | 9,600 | 1,030 |
| 2022-02-18 | 1,041 | 1,044 | 1,038 | 1,044 | 5,600 | 1,044 |
| 2022-02-17 | 1,048 | 1,050 | 1,042 | 1,043 | 4,300 | 1,043 |
| 2022-02-16 | 1,054 | 1,054 | 1,047 | 1,050 | 8,400 | 1,050 |
| 2022-02-15 | 1,053 | 1,053 | 1,046 | 1,046 | 11,400 | 1,046 |
| 2022-02-14 | 1,050 | 1,052 | 1,046 | 1,049 | 9,400 | 1,049 |
| 2022-02-10 | 1,050 | 1,050 | 1,047 | 1,050 | 14,500 | 1,050 |
| 2022-02-09 | 1,045 | 1,047 | 1,042 | 1,047 | 9,600 | 1,047 |
| 2022-02-08 | 1,041 | 1,046 | 1,036 | 1,045 | 10,200 | 1,045 |
| 2022-02-07 | 1,035 | 1,043 | 1,034 | 1,041 | 16,300 | 1,041 |
| 2022-02-04 | 1,042 | 1,042 | 1,034 | 1,036 | 10,600 | 1,036 |
| 2022-02-03 | 1,040 | 1,042 | 1,038 | 1,042 | 10,400 | 1,042 |
| 2022-02-02 | 1,040 | 1,040 | 1,037 | 1,040 | 11,800 | 1,040 |
| 2022-02-01 | 1,023 | 1,039 | 1,022 | 1,036 | 14,200 | 1,036 |
| 2022-01-31 | 1,011 | 1,023 | 1,010 | 1,023 | 17,500 | 1,023 |
| 2022-01-28 | 1,008 | 1,012 | 1,000 | 1,010 | 31,400 | 1,010 |
| 2022-01-27 | 1,015 | 1,015 | 996 | 997 | 31,100 | 997 |
| 2022-01-26 | 1,019 | 1,020 | 1,008 | 1,011 | 9,400 | 1,011 |
| 2022-01-25 | 1,027 | 1,027 | 1,012 | 1,019 | 17,100 | 1,019 |
| 2022-01-24 | 1,010 | 1,019 | 1,006 | 1,019 | 14,500 | 1,019 |
| 2022-01-21 | 1,010 | 1,016 | 1,006 | 1,010 | 12,000 | 1,010 |
| 2022-01-20 | 1,007 | 1,018 | 1,007 | 1,011 | 9,300 | 1,011 |
| 2022-01-19 | 1,015 | 1,020 | 1,006 | 1,006 | 24,400 | 1,006 |
| 2022-01-18 | 1,028 | 1,029 | 1,018 | 1,021 | 10,900 | 1,021 |
| 2022-01-17 | 1,038 | 1,038 | 1,018 | 1,028 | 22,200 | 1,028 |
| 2022-01-14 | 1,049 | 1,072 | 1,022 | 1,040 | 129,800 | 1,040 |
| 2022-01-13 | 1,015 | 1,019 | 1,012 | 1,019 | 13,800 | 1,019 |
| 2022-01-12 | 1,013 | 1,017 | 1,012 | 1,017 | 11,800 | 1,017 |
| 2022-01-11 | 1,005 | 1,013 | 1,002 | 1,013 | 13,800 | 1,013 |
| 2022-01-07 | 1,019 | 1,019 | 1,002 | 1,004 | 19,100 | 1,004 |
| 2022-01-06 | 1,001 | 1,005 | 999 | 999 | 12,700 | 999 |
| 2022-01-05 | 1,019 | 1,019 | 1,000 | 1,009 | 17,700 | 1,009 |
| 2022-01-04 | 1,008 | 1,015 | 1,007 | 1,015 | 18,000 | 1,015 |
分割・併合履歴 ： なし
