ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,365 | 4,390 | 4,325 | 4,335 | 1,920,700 |
| 2022/12/29 | 4,255 | 4,295 | 4,245 | 4,295 | 1,652,700 |
| 2022/12/28 | 4,330 | 4,345 | 4,285 | 4,325 | 1,324,700 |
| 2022/12/27 | 4,415 | 4,435 | 4,340 | 4,360 | 1,098,000 |
| 2022/12/26 | 4,370 | 4,400 | 4,340 | 4,370 | 993,000 |
| 2022/12/23 | 4,295 | 4,350 | 4,270 | 4,330 | 1,395,700 |
| 2022/12/22 | 4,435 | 4,445 | 4,370 | 4,380 | 1,269,900 |
| 2022/12/21 | 4,520 | 4,520 | 4,350 | 4,395 | 2,444,800 |
| 2022/12/20 | 4,610 | 4,675 | 4,485 | 4,535 | 2,401,900 |
| 2022/12/19 | 4,655 | 4,670 | 4,610 | 4,645 | 1,558,700 |
| 2022/12/16 | 4,655 | 4,730 | 4,650 | 4,680 | 2,299,900 |
| 2022/12/15 | 4,685 | 4,775 | 4,675 | 4,760 | 997,100 |
| 2022/12/14 | 4,755 | 4,765 | 4,710 | 4,755 | 1,199,300 |
| 2022/12/13 | 4,835 | 4,845 | 4,735 | 4,735 | 1,482,300 |
| 2022/12/12 | 4,755 | 4,815 | 4,750 | 4,775 | 1,180,600 |
| 2022/12/09 | 4,720 | 4,870 | 4,720 | 4,825 | 2,832,000 |
| 2022/12/08 | 4,755 | 4,760 | 4,650 | 4,665 | 2,058,200 |
| 2022/12/07 | 4,780 | 4,785 | 4,715 | 4,730 | 1,594,200 |
| 2022/12/06 | 4,830 | 4,890 | 4,820 | 4,840 | 1,306,400 |
| 2022/12/05 | 4,850 | 4,905 | 4,835 | 4,835 | 1,346,700 |
| 2022/12/02 | 4,990 | 4,990 | 4,850 | 4,875 | 2,112,100 |
| 2022/12/01 | 5,020 | 5,090 | 5,000 | 5,010 | 1,990,000 |
| 2022/11/30 | 4,840 | 4,880 | 4,805 | 4,880 | 2,827,500 |
| 2022/11/29 | 4,900 | 4,905 | 4,865 | 4,895 | 1,535,900 |
| 2022/11/28 | 4,900 | 4,950 | 4,885 | 4,945 | 1,394,200 |
| 2022/11/25 | 5,010 | 5,020 | 4,940 | 4,955 | 1,073,200 |
| 2022/11/24 | 5,040 | 5,050 | 4,975 | 4,980 | 1,447,200 |
| 2022/11/22 | 4,965 | 5,010 | 4,945 | 4,975 | 1,709,700 |
| 2022/11/21 | 4,895 | 4,945 | 4,850 | 4,945 | 1,323,200 |
| 2022/11/18 | 4,995 | 4,995 | 4,855 | 4,855 | 1,665,700 |
| 2022/11/17 | 4,940 | 4,960 | 4,910 | 4,930 | 1,359,100 |
| 2022/11/16 | 4,970 | 5,030 | 4,875 | 5,030 | 1,655,300 |
| 2022/11/15 | 4,960 | 5,020 | 4,925 | 4,975 | 1,267,000 |
| 2022/11/14 | 5,090 | 5,130 | 4,950 | 4,950 | 1,793,300 |
| 2022/11/11 | 5,040 | 5,110 | 5,010 | 5,100 | 3,449,200 |
| 2022/11/10 | 4,900 | 4,900 | 4,810 | 4,830 | 1,906,900 |
| 2022/11/09 | 4,910 | 4,960 | 4,905 | 4,945 | 1,942,300 |
| 2022/11/08 | 4,875 | 4,965 | 4,840 | 4,915 | 1,920,900 |
| 2022/11/07 | 4,875 | 4,890 | 4,835 | 4,845 | 2,025,800 |
| 2022/11/04 | 4,875 | 4,955 | 4,760 | 4,850 | 3,132,700 |
| 2022/11/02 | 4,900 | 5,010 | 4,855 | 4,925 | 5,390,900 |
| 2022/11/01 | 4,550 | 4,630 | 4,495 | 4,615 | 2,378,500 |
| 2022/10/31 | 4,615 | 4,655 | 4,590 | 4,655 | 3,557,400 |
| 2022/10/28 | 4,550 | 4,565 | 4,485 | 4,505 | 2,846,200 |
| 2022/10/27 | 4,625 | 4,665 | 4,605 | 4,620 | 1,287,900 |
| 2022/10/26 | 4,700 | 4,720 | 4,620 | 4,635 | 1,591,000 |
| 2022/10/25 | 4,635 | 4,680 | 4,615 | 4,655 | 1,817,400 |
| 2022/10/24 | 4,615 | 4,685 | 4,605 | 4,605 | 1,414,500 |
| 2022/10/21 | 4,530 | 4,605 | 4,530 | 4,545 | 2,010,300 |
| 2022/10/20 | 4,630 | 4,640 | 4,550 | 4,575 | 1,612,400 |
| 2022/10/19 | 4,670 | 4,690 | 4,610 | 4,630 | 1,640,400 |
| 2022/10/18 | 4,790 | 4,790 | 4,660 | 4,720 | 1,873,100 |
| 2022/10/17 | 4,670 | 4,725 | 4,655 | 4,690 | 1,507,100 |
| 2022/10/14 | 4,625 | 4,740 | 4,590 | 4,715 | 3,721,000 |
| 2022/10/13 | 4,475 | 4,510 | 4,440 | 4,495 | 1,616,500 |
| 2022/10/12 | 4,535 | 4,565 | 4,480 | 4,505 | 1,572,500 |
| 2022/10/11 | 4,625 | 4,630 | 4,525 | 4,550 | 2,456,900 |
| 2022/10/07 | 4,795 | 4,805 | 4,740 | 4,775 | 1,729,600 |
| 2022/10/06 | 4,740 | 4,885 | 4,735 | 4,855 | 1,781,800 |
| 2022/10/05 | 4,770 | 4,805 | 4,730 | 4,760 | 2,166,500 |
| 2022/10/04 | 4,705 | 4,730 | 4,650 | 4,725 | 2,184,500 |
| 2022/10/03 | 4,430 | 4,580 | 4,395 | 4,580 | 2,372,400 |
| 2022/09/30 | 4,540 | 4,540 | 4,385 | 4,455 | 4,446,500 |
| 2022/09/29 | 4,650 | 4,650 | 4,495 | 4,545 | 3,064,000 |
| 2022/09/28 | 4,725 | 4,795 | 4,535 | 4,605 | 3,677,200 |
| 2022/09/27 | 4,775 | 4,810 | 4,730 | 4,750 | 2,005,400 |
| 2022/09/26 | 4,760 | 4,795 | 4,660 | 4,680 | 3,122,600 |
| 2022/09/22 | 4,965 | 4,970 | 4,890 | 4,920 | 1,460,200 |
| 2022/09/21 | 5,060 | 5,060 | 4,945 | 4,965 | 1,833,500 |
| 2022/09/20 | 5,080 | 5,190 | 5,070 | 5,100 | 2,326,400 |
| 2022/09/16 | 5,010 | 5,030 | 4,960 | 4,965 | 2,018,900 |
| 2022/09/15 | 5,060 | 5,120 | 5,040 | 5,100 | 1,312,900 |
| 2022/09/14 | 5,020 | 5,110 | 5,000 | 5,080 | 2,961,300 |
| 2022/09/13 | 5,140 | 5,300 | 5,120 | 5,270 | 3,693,100 |
| 2022/09/12 | 5,130 | 5,170 | 5,090 | 5,090 | 1,565,500 |
| 2022/09/09 | 5,080 | 5,080 | 4,965 | 5,000 | 2,715,100 |
| 2022/09/08 | 4,985 | 5,030 | 4,970 | 5,010 | 1,881,100 |
| 2022/09/07 | 4,975 | 4,990 | 4,920 | 4,955 | 2,215,800 |
| 2022/09/06 | 4,855 | 4,970 | 4,820 | 4,960 | 2,025,800 |
| 2022/09/05 | 4,800 | 4,880 | 4,785 | 4,860 | 1,349,600 |
| 2022/09/02 | 4,750 | 4,825 | 4,750 | 4,800 | 1,979,500 |
| 2022/09/01 | 4,800 | 4,825 | 4,750 | 4,795 | 1,889,700 |
| 2022/08/31 | 4,850 | 4,940 | 4,835 | 4,915 | 2,071,500 |
| 2022/08/30 | 4,880 | 4,925 | 4,855 | 4,900 | 1,114,800 |
| 2022/08/29 | 4,850 | 4,880 | 4,830 | 4,845 | 1,839,000 |
| 2022/08/26 | 4,985 | 5,060 | 4,965 | 5,010 | 1,187,400 |
| 2022/08/25 | 4,935 | 4,970 | 4,885 | 4,960 | 1,374,100 |
| 2022/08/24 | 4,920 | 4,935 | 4,860 | 4,870 | 1,640,800 |
| 2022/08/23 | 4,895 | 4,920 | 4,860 | 4,890 | 1,571,100 |
| 2022/08/22 | 5,000 | 5,020 | 4,935 | 4,965 | 1,910,000 |
| 2022/08/19 | 5,100 | 5,120 | 5,050 | 5,080 | 1,468,200 |
| 2022/08/18 | 5,010 | 5,070 | 4,960 | 5,070 | 2,635,000 |
| 2022/08/17 | 5,040 | 5,080 | 5,020 | 5,060 | 1,791,700 |
| 2022/08/16 | 5,000 | 5,070 | 4,960 | 5,030 | 1,387,600 |
| 2022/08/15 | 5,000 | 5,120 | 4,985 | 5,080 | 2,442,800 |
| 2022/08/12 | 4,930 | 4,995 | 4,880 | 4,975 | 4,353,800 |
| 2022/08/10 | 4,845 | 4,850 | 4,735 | 4,745 | 1,622,900 |
| 2022/08/09 | 4,815 | 4,860 | 4,800 | 4,820 | 2,182,100 |
| 2022/08/08 | 4,790 | 4,840 | 4,755 | 4,795 | 1,686,900 |
| 2022/08/05 | 4,850 | 4,860 | 4,790 | 4,830 | 1,645,600 |
| 2022/08/04 | 4,765 | 4,850 | 4,725 | 4,825 | 2,900,100 |
| 2022/08/03 | 4,740 | 4,770 | 4,635 | 4,715 | 3,067,300 |
| 2022/08/02 | 4,700 | 4,750 | 4,590 | 4,750 | 8,554,000 |
| 2022/08/01 | 4,150 | 4,200 | 4,130 | 4,185 | 1,622,200 |
| 2022/07/29 | 4,130 | 4,185 | 4,095 | 4,160 | 2,362,500 |
| 2022/07/28 | 4,225 | 4,275 | 4,155 | 4,210 | 2,287,800 |
| 2022/07/27 | 4,120 | 4,225 | 4,100 | 4,210 | 2,037,900 |
| 2022/07/26 | 4,215 | 4,225 | 4,140 | 4,160 | 1,405,100 |
| 2022/07/25 | 4,230 | 4,275 | 4,215 | 4,240 | 1,576,600 |
| 2022/07/22 | 4,205 | 4,250 | 4,185 | 4,245 | 1,525,400 |
| 2022/07/21 | 4,200 | 4,230 | 4,150 | 4,225 | 2,225,900 |
| 2022/07/20 | 4,075 | 4,135 | 4,075 | 4,130 | 2,211,300 |
| 2022/07/19 | 3,915 | 3,995 | 3,900 | 3,990 | 2,061,000 |
| 2022/07/15 | 3,945 | 3,975 | 3,885 | 3,930 | 1,819,200 |
| 2022/07/14 | 3,865 | 3,955 | 3,840 | 3,925 | 1,644,700 |
| 2022/07/13 | 3,880 | 3,900 | 3,850 | 3,880 | 1,751,200 |
| 2022/07/12 | 3,900 | 3,905 | 3,785 | 3,875 | 4,670,600 |
| 2022/07/11 | 4,120 | 4,130 | 4,015 | 4,085 | 1,779,800 |
| 2022/07/08 | 4,040 | 4,160 | 4,035 | 4,050 | 3,398,500 |
| 2022/07/07 | 3,900 | 3,995 | 3,860 | 3,995 | 2,352,900 |
| 2022/07/06 | 3,850 | 3,940 | 3,850 | 3,900 | 2,210,000 |
| 2022/07/05 | 3,975 | 3,980 | 3,875 | 3,920 | 2,428,200 |
| 2022/07/04 | 3,960 | 3,975 | 3,860 | 3,905 | 2,540,500 |
| 2022/07/01 | 4,210 | 4,210 | 3,920 | 3,940 | 3,526,900 |
| 2022/06/30 | 4,310 | 4,310 | 4,175 | 4,190 | 2,679,000 |
| 2022/06/29 | 4,300 | 4,345 | 4,250 | 4,290 | 2,420,300 |
| 2022/06/28 | 4,320 | 4,355 | 4,220 | 4,350 | 1,712,400 |
| 2022/06/27 | 4,290 | 4,395 | 4,255 | 4,360 | 1,981,100 |
| 2022/06/24 | 4,200 | 4,310 | 4,160 | 4,225 | 2,081,100 |
| 2022/06/23 | 4,205 | 4,240 | 4,155 | 4,195 | 1,283,600 |
| 2022/06/22 | 4,315 | 4,335 | 4,170 | 4,190 | 1,540,300 |
| 2022/06/21 | 4,230 | 4,360 | 4,200 | 4,295 | 1,752,100 |
| 2022/06/20 | 4,320 | 4,325 | 4,110 | 4,160 | 1,783,700 |
| 2022/06/17 | 4,245 | 4,315 | 4,220 | 4,250 | 3,028,300 |
| 2022/06/16 | 4,490 | 4,570 | 4,440 | 4,450 | 1,761,400 |
| 2022/06/15 | 4,535 | 4,535 | 4,365 | 4,385 | 1,785,900 |
| 2022/06/14 | 4,390 | 4,490 | 4,355 | 4,480 | 1,835,600 |
| 2022/06/13 | 4,500 | 4,535 | 4,445 | 4,475 | 2,285,600 |
| 2022/06/10 | 4,745 | 4,750 | 4,660 | 4,690 | 2,412,000 |
| 2022/06/09 | 4,790 | 4,805 | 4,740 | 4,755 | 1,880,200 |
| 2022/06/08 | 4,800 | 4,815 | 4,715 | 4,770 | 1,870,900 |
| 2022/06/07 | 4,675 | 4,775 | 4,635 | 4,760 | 1,896,900 |
| 2022/06/06 | 4,650 | 4,665 | 4,580 | 4,640 | 2,017,700 |
| 2022/06/03 | 4,700 | 4,750 | 4,675 | 4,720 | 2,210,100 |
| 2022/06/02 | 4,500 | 4,660 | 4,480 | 4,645 | 2,443,700 |
| 2022/06/01 | 4,470 | 4,540 | 4,440 | 4,530 | 1,457,700 |
| 2022/05/31 | 4,400 | 4,485 | 4,380 | 4,465 | 2,970,100 |
| 2022/05/30 | 4,400 | 4,445 | 4,370 | 4,415 | 2,670,000 |
| 2022/05/27 | 4,400 | 4,415 | 4,300 | 4,315 | 1,821,900 |
| 2022/05/26 | 4,315 | 4,365 | 4,265 | 4,310 | 1,703,100 |
| 2022/05/25 | 4,315 | 4,350 | 4,260 | 4,285 | 1,679,400 |
| 2022/05/24 | 4,425 | 4,430 | 4,325 | 4,335 | 1,424,800 |
| 2022/05/23 | 4,400 | 4,420 | 4,365 | 4,405 | 1,685,900 |
| 2022/05/20 | 4,305 | 4,375 | 4,280 | 4,370 | 2,231,200 |
| 2022/05/19 | 4,205 | 4,280 | 4,195 | 4,270 | 1,986,400 |
| 2022/05/18 | 4,345 | 4,430 | 4,325 | 4,380 | 2,162,500 |
| 2022/05/17 | 4,210 | 4,285 | 4,180 | 4,280 | 1,767,600 |
| 2022/05/16 | 4,205 | 4,235 | 4,155 | 4,210 | 1,874,100 |
| 2022/05/13 | 4,050 | 4,180 | 4,035 | 4,135 | 2,262,500 |
| 2022/05/12 | 3,970 | 4,090 | 3,880 | 4,010 | 2,638,000 |
| 2022/05/11 | 3,995 | 4,075 | 3,945 | 4,030 | 2,604,500 |
| 2022/05/10 | 4,035 | 4,100 | 3,960 | 4,065 | 3,684,000 |
| 2022/05/09 | 4,025 | 4,095 | 4,000 | 4,040 | 1,679,300 |
| 2022/05/06 | 4,010 | 4,120 | 3,985 | 4,120 | 2,140,300 |
| 2022/05/02 | 4,120 | 4,180 | 4,050 | 4,080 | 2,637,100 |
| 2022/04/28 | 4,020 | 4,070 | 3,935 | 4,065 | 3,970,400 |
| 2022/04/27 | 3,815 | 3,855 | 3,765 | 3,855 | 2,849,600 |
| 2022/04/26 | 4,000 | 4,000 | 3,900 | 3,945 | 2,174,100 |
| 2022/04/25 | 3,965 | 3,975 | 3,890 | 3,920 | 2,597,600 |
| 2022/04/22 | 4,055 | 4,105 | 4,055 | 4,070 | 1,553,000 |
| 2022/04/21 | 4,070 | 4,195 | 4,070 | 4,155 | 1,670,800 |
| 2022/04/20 | 4,155 | 4,180 | 4,045 | 4,070 | 1,978,000 |
| 2022/04/19 | 4,070 | 4,120 | 4,025 | 4,120 | 1,530,700 |
| 2022/04/18 | 4,040 | 4,060 | 3,955 | 4,005 | 1,289,800 |
| 2022/04/15 | 4,035 | 4,110 | 3,975 | 4,070 | 1,753,800 |
| 2022/04/14 | 4,085 | 4,180 | 4,065 | 4,165 | 2,210,400 |
| 2022/04/13 | 3,995 | 4,090 | 3,975 | 4,075 | 2,364,300 |
| 2022/04/12 | 3,920 | 3,975 | 3,885 | 3,940 | 1,607,400 |
| 2022/04/11 | 3,930 | 4,005 | 3,910 | 3,975 | 1,765,600 |
| 2022/04/08 | 4,000 | 4,080 | 3,915 | 3,970 | 3,656,100 |
| 2022/04/07 | 4,095 | 4,115 | 4,020 | 4,025 | 2,795,700 |
| 2022/04/06 | 4,350 | 4,355 | 4,185 | 4,220 | 2,666,300 |
| 2022/04/05 | 4,465 | 4,500 | 4,375 | 4,395 | 1,586,000 |
| 2022/04/04 | 4,380 | 4,425 | 4,360 | 4,400 | 1,195,900 |
| 2022/04/01 | 4,420 | 4,440 | 4,370 | 4,395 | 1,988,700 |
| 2022/03/31 | 4,390 | 4,495 | 4,375 | 4,460 | 2,209,500 |
| 2022/03/30 | 4,500 | 4,530 | 4,375 | 4,460 | 2,217,600 |
| 2022/03/29 | 4,485 | 4,545 | 4,470 | 4,515 | 1,764,000 |
| 2022/03/28 | 4,465 | 4,520 | 4,435 | 4,435 | 1,838,600 |
| 2022/03/25 | 4,455 | 4,545 | 4,430 | 4,500 | 2,768,700 |
| 2022/03/24 | 4,240 | 4,400 | 4,240 | 4,395 | 2,404,100 |
| 2022/03/23 | 4,290 | 4,320 | 4,240 | 4,320 | 3,259,100 |
| 2022/03/22 | 4,090 | 4,125 | 4,030 | 4,090 | 2,426,600 |
| 2022/03/18 | 4,005 | 4,055 | 3,970 | 3,995 | 3,093,600 |
| 2022/03/17 | 3,980 | 4,110 | 3,960 | 4,030 | 3,065,200 |
| 2022/03/16 | 3,810 | 3,865 | 3,790 | 3,810 | 3,364,500 |
| 2022/03/15 | 3,675 | 3,770 | 3,645 | 3,735 | 2,102,000 |
| 2022/03/14 | 3,730 | 3,805 | 3,695 | 3,710 | 2,629,200 |
| 2022/03/11 | 3,815 | 3,825 | 3,620 | 3,690 | 5,988,500 |
| 2022/03/10 | 3,955 | 3,965 | 3,880 | 3,890 | 4,701,700 |
| 2022/03/09 | 3,850 | 3,875 | 3,725 | 3,745 | 4,530,500 |
| 2022/03/08 | 3,950 | 4,025 | 3,860 | 3,870 | 4,129,700 |
| 2022/03/07 | 4,215 | 4,230 | 4,025 | 4,070 | 3,087,300 |
| 2022/03/04 | 4,530 | 4,555 | 4,305 | 4,355 | 2,572,000 |
| 2022/03/03 | 4,560 | 4,620 | 4,545 | 4,565 | 1,102,200 |
| 2022/03/02 | 4,520 | 4,590 | 4,485 | 4,520 | 1,505,900 |
| 2022/03/01 | 4,650 | 4,655 | 4,580 | 4,580 | 1,572,700 |
| 2022/02/28 | 4,640 | 4,645 | 4,515 | 4,600 | 1,873,900 |
| 2022/02/25 | 4,605 | 4,645 | 4,570 | 4,645 | 1,918,900 |
| 2022/02/24 | 4,620 | 4,680 | 4,505 | 4,540 | 2,340,800 |
| 2022/02/22 | 4,695 | 4,695 | 4,545 | 4,630 | 1,901,300 |
| 2022/02/21 | 4,620 | 4,765 | 4,610 | 4,760 | 1,386,200 |
| 2022/02/18 | 4,660 | 4,760 | 4,645 | 4,735 | 1,446,700 |
| 2022/02/17 | 4,735 | 4,765 | 4,675 | 4,730 | 1,607,500 |
| 2022/02/16 | 4,665 | 4,780 | 4,655 | 4,740 | 2,824,100 |
| 2022/02/15 | 4,540 | 4,560 | 4,460 | 4,510 | 1,389,400 |
| 2022/02/14 | 4,515 | 4,555 | 4,485 | 4,505 | 2,318,200 |
| 2022/02/10 | 4,755 | 4,775 | 4,660 | 4,675 | 2,025,000 |
| 2022/02/09 | 4,640 | 4,725 | 4,630 | 4,700 | 2,335,800 |
| 2022/02/08 | 4,560 | 4,620 | 4,540 | 4,550 | 1,253,300 |
| 2022/02/07 | 4,645 | 4,645 | 4,525 | 4,555 | 1,626,300 |
| 2022/02/04 | 4,635 | 4,705 | 4,615 | 4,650 | 1,489,100 |
| 2022/02/03 | 4,650 | 4,725 | 4,630 | 4,690 | 2,159,200 |
| 2022/02/02 | 4,605 | 4,725 | 4,585 | 4,715 | 3,657,300 |
| 2022/02/01 | 4,470 | 4,630 | 4,440 | 4,560 | 6,275,400 |
| 2022/01/31 | 3,895 | 4,210 | 3,890 | 4,100 | 3,358,600 |
| 2022/01/28 | 3,835 | 3,905 | 3,800 | 3,885 | 2,525,000 |
| 2022/01/27 | 3,970 | 3,990 | 3,735 | 3,765 | 3,436,700 |
| 2022/01/26 | 3,940 | 3,950 | 3,835 | 3,925 | 2,653,800 |
| 2022/01/25 | 4,085 | 4,115 | 3,945 | 4,000 | 2,632,300 |
| 2022/01/24 | 4,085 | 4,155 | 4,055 | 4,135 | 1,657,900 |
| 2022/01/21 | 4,130 | 4,160 | 4,055 | 4,150 | 2,158,900 |
| 2022/01/20 | 4,155 | 4,280 | 4,125 | 4,235 | 2,197,100 |
| 2022/01/19 | 4,380 | 4,380 | 4,190 | 4,225 | 2,769,700 |
| 2022/01/18 | 4,565 | 4,630 | 4,430 | 4,465 | 2,085,300 |
| 2022/01/17 | 4,530 | 4,585 | 4,510 | 4,560 | 1,759,600 |
| 2022/01/14 | 4,480 | 4,500 | 4,405 | 4,495 | 2,932,800 |
| 2022/01/13 | 4,550 | 4,580 | 4,520 | 4,550 | 1,671,300 |
| 2022/01/12 | 4,440 | 4,560 | 4,425 | 4,550 | 1,783,900 |
| 2022/01/11 | 4,500 | 4,535 | 4,400 | 4,405 | 1,767,500 |
| 2022/01/07 | 4,545 | 4,625 | 4,485 | 4,510 | 1,832,000 |
| 2022/01/06 | 4,655 | 4,670 | 4,520 | 4,530 | 2,012,800 |
| 2022/01/05 | 4,575 | 4,680 | 4,575 | 4,665 | 1,644,800 |
| 2022/01/04 | 4,510 | 4,630 | 4,510 | 4,610 | 1,509,100 |