伊藤忠商事(8001)の株価時系列情報
伊藤忠商事(8001)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 | 4,158 | 4,180 | 4,142 | 4,146 | 1,778,500 |
| 2022/12/29 | 4,164 | 4,172 | 4,112 | 4,172 | 1,893,000 |
| 2022/12/28 | 4,205 | 4,227 | 4,185 | 4,216 | 1,456,600 |
| 2022/12/27 | 4,226 | 4,234 | 4,196 | 4,201 | 980,800 |
| 2022/12/26 | 4,181 | 4,204 | 4,174 | 4,187 | 1,088,400 |
| 2022/12/23 | 4,181 | 4,214 | 4,168 | 4,181 | 1,654,000 |
| 2022/12/22 | 4,234 | 4,251 | 4,214 | 4,234 | 2,286,400 |
| 2022/12/21 | 4,200 | 4,233 | 4,175 | 4,203 | 3,500,900 |
| 2022/12/20 | 4,240 | 4,280 | 4,135 | 4,187 | 3,082,000 |
| 2022/12/19 | 4,231 | 4,251 | 4,220 | 4,236 | 1,496,800 |
| 2022/12/16 | 4,285 | 4,308 | 4,251 | 4,259 | 3,084,800 |
| 2022/12/15 | 4,286 | 4,339 | 4,281 | 4,328 | 2,312,100 |
| 2022/12/14 | 4,310 | 4,329 | 4,298 | 4,320 | 2,130,000 |
| 2022/12/13 | 4,302 | 4,327 | 4,281 | 4,287 | 2,160,100 |
| 2022/12/12 | 4,282 | 4,300 | 4,263 | 4,266 | 2,266,000 |
| 2022/12/09 | 4,301 | 4,334 | 4,264 | 4,264 | 3,776,800 |
| 2022/12/08 | 4,214 | 4,219 | 4,166 | 4,190 | 2,447,400 |
| 2022/12/07 | 4,177 | 4,234 | 4,176 | 4,199 | 2,222,400 |
| 2022/12/06 | 4,175 | 4,222 | 4,175 | 4,209 | 1,851,200 |
| 2022/12/05 | 4,183 | 4,185 | 4,135 | 4,168 | 2,296,200 |
| 2022/12/02 | 4,205 | 4,207 | 4,135 | 4,168 | 3,877,900 |
| 2022/12/01 | 4,257 | 4,302 | 4,236 | 4,262 | 3,149,100 |
| 2022/11/30 | 4,298 | 4,315 | 4,256 | 4,287 | 5,189,600 |
| 2022/11/29 | 4,292 | 4,318 | 4,269 | 4,313 | 2,511,200 |
| 2022/11/28 | 4,369 | 4,384 | 4,288 | 4,325 | 2,592,500 |
| 2022/11/25 | 4,395 | 4,398 | 4,343 | 4,360 | 2,453,100 |
| 2022/11/24 | 4,349 | 4,414 | 4,329 | 4,402 | 4,308,800 |
| 2022/11/22 | 4,231 | 4,326 | 4,231 | 4,287 | 3,578,100 |
| 2022/11/21 | 4,170 | 4,250 | 4,167 | 4,210 | 2,620,300 |
| 2022/11/18 | 4,193 | 4,204 | 4,162 | 4,170 | 3,274,500 |
| 2022/11/17 | 4,208 | 4,210 | 4,159 | 4,175 | 2,477,400 |
| 2022/11/16 | 4,210 | 4,250 | 4,202 | 4,217 | 2,826,000 |
| 2022/11/15 | 4,187 | 4,225 | 4,187 | 4,193 | 2,896,000 |
| 2022/11/14 | 4,215 | 4,237 | 4,197 | 4,213 | 2,603,000 |
| 2022/11/11 | 4,294 | 4,297 | 4,255 | 4,267 | 4,272,600 |
| 2022/11/10 | 4,186 | 4,242 | 4,177 | 4,214 | 3,469,800 |
| 2022/11/09 | 4,182 | 4,215 | 4,174 | 4,193 | 3,183,700 |
| 2022/11/08 | 4,150 | 4,212 | 4,124 | 4,190 | 4,997,800 |
| 2022/11/07 | 4,125 | 4,183 | 4,072 | 4,101 | 4,169,900 |
| 2022/11/04 | 4,050 | 4,071 | 3,982 | 4,019 | 6,484,500 |
| 2022/11/02 | 4,000 | 4,054 | 3,990 | 4,013 | 5,018,100 |
| 2022/11/01 | 3,906 | 3,993 | 3,894 | 3,982 | 4,150,600 |
| 2022/10/31 | 3,853 | 3,879 | 3,815 | 3,849 | 3,704,000 |
| 2022/10/28 | 3,848 | 3,854 | 3,814 | 3,829 | 6,424,100 |
| 2022/10/27 | 3,911 | 3,914 | 3,850 | 3,851 | 3,001,900 |
| 2022/10/26 | 3,921 | 3,925 | 3,896 | 3,908 | 2,278,500 |
| 2022/10/25 | 3,886 | 3,919 | 3,872 | 3,908 | 2,702,100 |
| 2022/10/24 | 3,858 | 3,886 | 3,852 | 3,861 | 2,959,100 |
| 2022/10/21 | 3,825 | 3,848 | 3,794 | 3,794 | 2,807,700 |
| 2022/10/20 | 3,825 | 3,882 | 3,821 | 3,865 | 2,822,900 |
| 2022/10/19 | 3,820 | 3,870 | 3,816 | 3,851 | 2,192,000 |
| 2022/10/18 | 3,826 | 3,837 | 3,808 | 3,831 | 2,636,500 |
| 2022/10/17 | 3,831 | 3,837 | 3,779 | 3,779 | 3,920,000 |
| 2022/10/14 | 3,829 | 3,913 | 3,826 | 3,904 | 5,056,700 |
| 2022/10/13 | 3,762 | 3,777 | 3,737 | 3,740 | 2,894,600 |
| 2022/10/12 | 3,780 | 3,797 | 3,747 | 3,781 | 2,492,800 |
| 2022/10/11 | 3,811 | 3,847 | 3,785 | 3,788 | 3,274,800 |
| 2022/10/07 | 3,819 | 3,878 | 3,816 | 3,850 | 2,600,300 |
| 2022/10/06 | 3,862 | 3,921 | 3,860 | 3,879 | 3,096,900 |
| 2022/10/05 | 3,928 | 3,952 | 3,847 | 3,865 | 5,173,000 |
| 2022/10/04 | 3,739 | 3,861 | 3,722 | 3,859 | 7,117,200 |
| 2022/10/03 | 3,521 | 3,562 | 3,478 | 3,562 | 2,418,300 |
| 2022/09/30 | 3,555 | 3,584 | 3,497 | 3,501 | 4,220,500 |
| 2022/09/29 | 3,550 | 3,598 | 3,535 | 3,588 | 3,232,800 |
| 2022/09/28 | 3,585 | 3,611 | 3,533 | 3,571 | 3,927,900 |
| 2022/09/27 | 3,602 | 3,648 | 3,590 | 3,616 | 2,939,200 |
| 2022/09/26 | 3,701 | 3,703 | 3,597 | 3,597 | 3,942,100 |
| 2022/09/22 | 3,730 | 3,778 | 3,725 | 3,766 | 2,311,600 |
| 2022/09/21 | 3,764 | 3,780 | 3,731 | 3,731 | 2,483,000 |
| 2022/09/20 | 3,798 | 3,822 | 3,788 | 3,804 | 1,885,100 |
| 2022/09/16 | 3,751 | 3,783 | 3,746 | 3,773 | 3,331,000 |
| 2022/09/15 | 3,770 | 3,791 | 3,759 | 3,784 | 1,698,100 |
| 2022/09/14 | 3,795 | 3,823 | 3,774 | 3,785 | 2,761,700 |
| 2022/09/13 | 3,846 | 3,869 | 3,833 | 3,864 | 1,709,200 |
| 2022/09/12 | 3,858 | 3,859 | 3,812 | 3,833 | 1,378,300 |
| 2022/09/09 | 3,819 | 3,824 | 3,782 | 3,823 | 3,794,400 |
| 2022/09/08 | 3,754 | 3,797 | 3,733 | 3,797 | 3,695,900 |
| 2022/09/07 | 3,710 | 3,726 | 3,679 | 3,725 | 2,714,600 |
| 2022/09/06 | 3,718 | 3,722 | 3,687 | 3,701 | 1,650,900 |
| 2022/09/05 | 3,705 | 3,717 | 3,690 | 3,716 | 1,882,700 |
| 2022/09/02 | 3,723 | 3,729 | 3,644 | 3,683 | 3,343,100 |
| 2022/09/01 | 3,793 | 3,798 | 3,686 | 3,686 | 4,964,800 |
| 2022/08/31 | 3,882 | 3,886 | 3,836 | 3,843 | 3,899,500 |
| 2022/08/30 | 3,858 | 3,883 | 3,841 | 3,883 | 1,842,200 |
| 2022/08/29 | 3,830 | 3,856 | 3,824 | 3,835 | 2,411,000 |
| 2022/08/26 | 3,898 | 3,935 | 3,890 | 3,900 | 1,960,800 |
| 2022/08/25 | 3,868 | 3,883 | 3,862 | 3,872 | 1,792,300 |
| 2022/08/24 | 3,849 | 3,880 | 3,841 | 3,858 | 2,131,200 |
| 2022/08/23 | 3,888 | 3,890 | 3,840 | 3,846 | 2,107,500 |
| 2022/08/22 | 3,854 | 3,904 | 3,852 | 3,897 | 2,471,500 |
| 2022/08/19 | 3,865 | 3,880 | 3,849 | 3,875 | 2,145,500 |
| 2022/08/18 | 3,866 | 3,868 | 3,833 | 3,851 | 1,654,300 |
| 2022/08/17 | 3,836 | 3,886 | 3,835 | 3,883 | 2,337,600 |
| 2022/08/16 | 3,828 | 3,829 | 3,802 | 3,820 | 1,420,900 |
| 2022/08/15 | 3,817 | 3,842 | 3,806 | 3,842 | 1,551,300 |
| 2022/08/12 | 3,750 | 3,816 | 3,724 | 3,815 | 4,081,500 |
| 2022/08/10 | 3,702 | 3,722 | 3,685 | 3,689 | 2,430,200 |
| 2022/08/09 | 3,795 | 3,814 | 3,693 | 3,693 | 3,380,900 |
| 2022/08/08 | 3,804 | 3,841 | 3,790 | 3,821 | 3,004,200 |
| 2022/08/05 | 3,819 | 3,885 | 3,758 | 3,810 | 5,676,700 |
| 2022/08/04 | 3,810 | 3,811 | 3,752 | 3,767 | 2,704,800 |
| 2022/08/03 | 3,778 | 3,817 | 3,753 | 3,806 | 3,928,600 |
| 2022/08/02 | 3,880 | 3,888 | 3,819 | 3,822 | 3,325,900 |
| 2022/08/01 | 3,885 | 3,950 | 3,879 | 3,950 | 2,158,100 |
| 2022/07/29 | 3,886 | 3,904 | 3,855 | 3,866 | 2,361,800 |
| 2022/07/28 | 3,886 | 3,898 | 3,855 | 3,863 | 2,395,200 |
| 2022/07/27 | 3,852 | 3,883 | 3,851 | 3,880 | 2,037,100 |
| 2022/07/26 | 3,866 | 3,896 | 3,861 | 3,873 | 1,755,000 |
| 2022/07/25 | 3,866 | 3,893 | 3,856 | 3,867 | 1,427,200 |
| 2022/07/22 | 3,859 | 3,890 | 3,851 | 3,877 | 2,065,100 |
| 2022/07/21 | 3,913 | 3,918 | 3,868 | 3,897 | 2,911,000 |
| 2022/07/20 | 3,906 | 3,939 | 3,879 | 3,939 | 3,152,600 |
| 2022/07/19 | 3,865 | 3,889 | 3,825 | 3,836 | 2,200,700 |
| 2022/07/15 | 3,800 | 3,821 | 3,763 | 3,817 | 2,424,200 |
| 2022/07/14 | 3,760 | 3,779 | 3,727 | 3,775 | 1,446,100 |
| 2022/07/13 | 3,766 | 3,781 | 3,747 | 3,769 | 1,864,600 |
| 2022/07/12 | 3,848 | 3,857 | 3,782 | 3,794 | 2,398,600 |
| 2022/07/11 | 3,873 | 3,888 | 3,848 | 3,865 | 2,591,400 |
| 2022/07/08 | 3,798 | 3,850 | 3,783 | 3,803 | 3,981,000 |
| 2022/07/07 | 3,749 | 3,797 | 3,732 | 3,792 | 3,079,300 |
| 2022/07/06 | 3,747 | 3,771 | 3,690 | 3,730 | 3,327,900 |
| 2022/07/05 | 3,817 | 3,820 | 3,783 | 3,799 | 2,192,400 |
| 2022/07/04 | 3,713 | 3,779 | 3,713 | 3,770 | 2,213,300 |
| 2022/07/01 | 3,737 | 3,751 | 3,668 | 3,693 | 5,301,700 |
| 2022/06/30 | 3,700 | 3,749 | 3,660 | 3,667 | 4,320,500 |
| 2022/06/29 | 3,716 | 3,778 | 3,716 | 3,743 | 8,036,400 |
| 2022/06/28 | 3,675 | 3,740 | 3,669 | 3,740 | 2,633,200 |
| 2022/06/27 | 3,676 | 3,679 | 3,614 | 3,661 | 2,338,100 |
| 2022/06/24 | 3,615 | 3,620 | 3,558 | 3,618 | 2,563,500 |
| 2022/06/23 | 3,686 | 3,725 | 3,624 | 3,634 | 2,831,500 |
| 2022/06/22 | 3,788 | 3,795 | 3,684 | 3,686 | 4,177,400 |
| 2022/06/21 | 3,668 | 3,719 | 3,636 | 3,718 | 3,831,200 |
| 2022/06/20 | 3,679 | 3,698 | 3,618 | 3,625 | 3,110,800 |
| 2022/06/17 | 3,610 | 3,673 | 3,596 | 3,655 | 4,562,200 |
| 2022/06/16 | 3,736 | 3,770 | 3,701 | 3,710 | 2,721,200 |
| 2022/06/15 | 3,760 | 3,770 | 3,702 | 3,702 | 3,580,600 |
| 2022/06/14 | 3,672 | 3,759 | 3,670 | 3,750 | 3,886,800 |
| 2022/06/13 | 3,785 | 3,815 | 3,731 | 3,742 | 2,931,400 |
| 2022/06/10 | 3,885 | 3,918 | 3,841 | 3,844 | 4,256,300 |
| 2022/06/09 | 3,835 | 3,907 | 3,835 | 3,886 | 3,514,800 |
| 2022/06/08 | 3,760 | 3,888 | 3,757 | 3,879 | 5,646,600 |
| 2022/06/07 | 3,715 | 3,738 | 3,711 | 3,725 | 3,964,000 |
| 2022/06/06 | 3,692 | 3,739 | 3,685 | 3,739 | 2,801,900 |
| 2022/06/03 | 3,799 | 3,799 | 3,722 | 3,750 | 2,680,000 |
| 2022/06/02 | 3,790 | 3,792 | 3,733 | 3,742 | 2,427,600 |
| 2022/06/01 | 3,716 | 3,761 | 3,702 | 3,751 | 2,568,600 |
| 2022/05/31 | 3,749 | 3,754 | 3,683 | 3,695 | 8,724,700 |
| 2022/05/30 | 3,733 | 3,737 | 3,681 | 3,721 | 7,893,900 |
| 2022/05/27 | 3,740 | 3,740 | 3,664 | 3,675 | 2,774,200 |
| 2022/05/26 | 3,740 | 3,777 | 3,688 | 3,692 | 3,339,100 |
| 2022/05/25 | 3,737 | 3,741 | 3,696 | 3,724 | 3,356,300 |
| 2022/05/24 | 3,697 | 3,732 | 3,674 | 3,682 | 3,376,800 |
| 2022/05/23 | 3,651 | 3,678 | 3,633 | 3,654 | 2,285,300 |
| 2022/05/20 | 3,607 | 3,662 | 3,581 | 3,635 | 3,754,200 |
| 2022/05/19 | 3,550 | 3,581 | 3,530 | 3,570 | 4,033,400 |
| 2022/05/18 | 3,606 | 3,659 | 3,602 | 3,649 | 4,318,500 |
| 2022/05/17 | 3,547 | 3,587 | 3,547 | 3,565 | 3,101,500 |
| 2022/05/16 | 3,589 | 3,634 | 3,532 | 3,533 | 3,636,400 |
| 2022/05/13 | 3,525 | 3,575 | 3,514 | 3,541 | 3,900,100 |
| 2022/05/12 | 3,543 | 3,613 | 3,485 | 3,485 | 5,479,100 |
| 2022/05/11 | 3,580 | 3,599 | 3,524 | 3,555 | 6,080,700 |
| 2022/05/10 | 3,770 | 3,787 | 3,658 | 3,693 | 7,829,800 |
| 2022/05/09 | 3,928 | 3,956 | 3,869 | 3,877 | 3,360,900 |
| 2022/05/06 | 3,900 | 3,990 | 3,890 | 3,967 | 5,095,600 |
| 2022/05/02 | 3,932 | 3,949 | 3,899 | 3,916 | 2,981,200 |
| 2022/04/28 | 3,876 | 3,941 | 3,851 | 3,932 | 4,902,900 |
| 2022/04/27 | 3,812 | 3,844 | 3,781 | 3,797 | 9,544,500 |
| 2022/04/26 | 3,926 | 3,938 | 3,876 | 3,878 | 3,897,200 |
| 2022/04/25 | 3,904 | 3,955 | 3,901 | 3,939 | 2,979,300 |
| 2022/04/22 | 3,996 | 4,014 | 3,961 | 3,974 | 2,442,200 |
| 2022/04/21 | 3,992 | 4,021 | 3,971 | 4,003 | 3,481,100 |
| 2022/04/20 | 4,032 | 4,058 | 4,011 | 4,032 | 3,843,100 |
| 2022/04/19 | 4,013 | 4,014 | 3,953 | 3,973 | 2,793,700 |
| 2022/04/18 | 3,942 | 3,990 | 3,922 | 3,971 | 2,165,800 |
| 2022/04/15 | 3,956 | 4,021 | 3,954 | 3,999 | 2,098,700 |
| 2022/04/14 | 3,995 | 4,054 | 3,993 | 4,026 | 2,655,500 |
| 2022/04/13 | 3,963 | 4,010 | 3,931 | 3,987 | 4,093,200 |
| 2022/04/12 | 3,946 | 3,969 | 3,913 | 3,941 | 3,047,800 |
| 2022/04/11 | 3,953 | 3,983 | 3,936 | 3,972 | 3,166,200 |
| 2022/04/08 | 4,074 | 4,075 | 3,913 | 3,956 | 5,477,500 |
| 2022/04/07 | 4,000 | 4,030 | 3,931 | 4,014 | 4,127,000 |
| 2022/04/06 | 4,093 | 4,105 | 4,047 | 4,055 | 3,368,800 |
| 2022/04/05 | 4,155 | 4,198 | 4,077 | 4,105 | 3,943,000 |
| 2022/04/04 | 4,173 | 4,180 | 4,131 | 4,157 | 2,801,800 |
| 2022/04/01 | 4,143 | 4,162 | 4,073 | 4,135 | 3,585,000 |
| 2022/03/31 | 4,157 | 4,226 | 4,120 | 4,144 | 4,470,500 |
| 2022/03/30 | 4,166 | 4,206 | 4,102 | 4,157 | 4,532,200 |
| 2022/03/29 | 4,238 | 4,238 | 4,179 | 4,236 | 3,902,000 |
| 2022/03/28 | 4,231 | 4,249 | 4,166 | 4,185 | 2,827,800 |
| 2022/03/25 | 4,219 | 4,243 | 4,191 | 4,222 | 3,311,500 |
| 2022/03/24 | 4,131 | 4,178 | 4,118 | 4,154 | 3,747,500 |
| 2022/03/23 | 4,104 | 4,159 | 4,037 | 4,135 | 4,880,300 |
| 2022/03/22 | 4,030 | 4,131 | 4,026 | 4,087 | 6,074,800 |
| 2022/03/18 | 3,980 | 4,016 | 3,969 | 3,980 | 5,272,100 |
| 2022/03/17 | 3,964 | 4,014 | 3,918 | 3,977 | 4,842,300 |
| 2022/03/16 | 3,894 | 3,953 | 3,867 | 3,918 | 4,456,400 |
| 2022/03/15 | 3,916 | 3,916 | 3,860 | 3,883 | 3,394,400 |
| 2022/03/14 | 3,909 | 3,936 | 3,887 | 3,893 | 3,481,700 |
| 2022/03/11 | 3,907 | 3,948 | 3,895 | 3,910 | 4,325,600 |
| 2022/03/10 | 3,803 | 3,927 | 3,802 | 3,912 | 6,166,300 |
| 2022/03/09 | 3,850 | 3,887 | 3,790 | 3,803 | 5,595,300 |
| 2022/03/08 | 3,982 | 3,996 | 3,827 | 3,856 | 7,749,200 |
| 2022/03/07 | 3,942 | 4,010 | 3,940 | 3,983 | 6,283,200 |
| 2022/03/04 | 3,898 | 3,935 | 3,834 | 3,883 | 4,050,800 |
| 2022/03/03 | 3,848 | 3,919 | 3,842 | 3,907 | 3,710,900 |
| 2022/03/02 | 3,777 | 3,822 | 3,757 | 3,788 | 3,580,100 |
| 2022/03/01 | 3,783 | 3,827 | 3,765 | 3,797 | 3,782,400 |
| 2022/02/28 | 3,753 | 3,766 | 3,665 | 3,743 | 6,304,800 |
| 2022/02/25 | 3,701 | 3,775 | 3,700 | 3,756 | 3,667,200 |
| 2022/02/24 | 3,730 | 3,764 | 3,675 | 3,709 | 4,739,800 |
| 2022/02/22 | 3,782 | 3,802 | 3,746 | 3,790 | 3,081,000 |
| 2022/02/21 | 3,801 | 3,838 | 3,788 | 3,834 | 1,904,100 |
| 2022/02/18 | 3,820 | 3,865 | 3,820 | 3,844 | 2,507,600 |
| 2022/02/17 | 3,821 | 3,862 | 3,815 | 3,849 | 3,519,800 |
| 2022/02/16 | 3,815 | 3,834 | 3,796 | 3,799 | 3,217,500 |
| 2022/02/15 | 3,801 | 3,838 | 3,785 | 3,794 | 3,103,100 |
| 2022/02/14 | 3,836 | 3,852 | 3,807 | 3,837 | 3,584,100 |
| 2022/02/10 | 3,866 | 3,887 | 3,832 | 3,867 | 3,369,100 |
| 2022/02/09 | 3,810 | 3,870 | 3,796 | 3,830 | 4,186,700 |
| 2022/02/08 | 3,744 | 3,813 | 3,742 | 3,787 | 4,555,400 |
| 2022/02/07 | 3,693 | 3,724 | 3,674 | 3,719 | 3,497,800 |
| 2022/02/04 | 3,742 | 3,749 | 3,661 | 3,706 | 4,279,100 |
| 2022/02/03 | 3,716 | 3,804 | 3,662 | 3,672 | 5,691,000 |
| 2022/02/02 | 3,646 | 3,743 | 3,642 | 3,721 | 4,349,100 |
| 2022/02/01 | 3,660 | 3,697 | 3,644 | 3,677 | 3,077,900 |
| 2022/01/31 | 3,645 | 3,681 | 3,619 | 3,667 | 2,896,900 |
| 2022/01/28 | 3,590 | 3,651 | 3,562 | 3,634 | 3,827,000 |
| 2022/01/27 | 3,689 | 3,700 | 3,575 | 3,579 | 4,828,800 |
| 2022/01/26 | 3,633 | 3,674 | 3,611 | 3,631 | 3,597,800 |
| 2022/01/25 | 3,645 | 3,677 | 3,602 | 3,675 | 4,015,900 |
| 2022/01/24 | 3,676 | 3,719 | 3,664 | 3,683 | 4,279,000 |
| 2022/01/21 | 3,692 | 3,697 | 3,624 | 3,675 | 6,533,900 |
| 2022/01/20 | 3,530 | 3,668 | 3,507 | 3,648 | 8,142,200 |
| 2022/01/19 | 3,449 | 3,506 | 3,444 | 3,459 | 3,509,000 |
| 2022/01/18 | 3,547 | 3,547 | 3,475 | 3,489 | 2,478,800 |
| 2022/01/17 | 3,525 | 3,563 | 3,516 | 3,523 | 1,968,100 |
| 2022/01/14 | 3,560 | 3,566 | 3,488 | 3,497 | 4,657,200 |
| 2022/01/13 | 3,570 | 3,634 | 3,557 | 3,599 | 2,834,400 |
| 2022/01/12 | 3,528 | 3,566 | 3,508 | 3,555 | 2,573,500 |
| 2022/01/11 | 3,545 | 3,550 | 3,507 | 3,528 | 2,631,400 |
| 2022/01/07 | 3,593 | 3,605 | 3,549 | 3,564 | 2,264,000 |
| 2022/01/06 | 3,602 | 3,625 | 3,548 | 3,558 | 2,395,500 |
| 2022/01/05 | 3,580 | 3,599 | 3,553 | 3,588 | 2,971,600 |
| 2022/01/04 | 3,550 | 3,555 | 3,503 | 3,551 | 2,773,200 |