小田急電鉄(9007)の株価時系列情報
小田急電鉄(9007)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 | 1,707 | 1,721 | 1,705 | 1,711 | 645,800 |
| 2022/12/29 | 1,733 | 1,739 | 1,707 | 1,714 | 647,900 |
| 2022/12/28 | 1,730 | 1,736 | 1,716 | 1,736 | 627,000 |
| 2022/12/27 | 1,720 | 1,754 | 1,717 | 1,737 | 985,000 |
| 2022/12/26 | 1,707 | 1,719 | 1,700 | 1,707 | 526,000 |
| 2022/12/23 | 1,700 | 1,707 | 1,695 | 1,706 | 668,400 |
| 2022/12/22 | 1,693 | 1,709 | 1,686 | 1,708 | 829,900 |
| 2022/12/21 | 1,695 | 1,699 | 1,675 | 1,694 | 1,082,900 |
| 2022/12/20 | 1,751 | 1,762 | 1,692 | 1,701 | 1,415,600 |
| 2022/12/19 | 1,736 | 1,747 | 1,732 | 1,745 | 752,200 |
| 2022/12/16 | 1,741 | 1,761 | 1,730 | 1,759 | 1,383,200 |
| 2022/12/15 | 1,738 | 1,754 | 1,732 | 1,747 | 672,600 |
| 2022/12/14 | 1,753 | 1,762 | 1,732 | 1,734 | 1,117,000 |
| 2022/12/13 | 1,760 | 1,765 | 1,743 | 1,757 | 769,100 |
| 2022/12/12 | 1,744 | 1,749 | 1,729 | 1,744 | 709,800 |
| 2022/12/09 | 1,740 | 1,771 | 1,739 | 1,748 | 1,033,000 |
| 2022/12/08 | 1,732 | 1,740 | 1,713 | 1,736 | 854,300 |
| 2022/12/07 | 1,718 | 1,745 | 1,718 | 1,742 | 1,007,000 |
| 2022/12/06 | 1,733 | 1,746 | 1,717 | 1,721 | 1,131,300 |
| 2022/12/05 | 1,774 | 1,774 | 1,733 | 1,749 | 1,148,500 |
| 2022/12/02 | 1,797 | 1,797 | 1,767 | 1,774 | 1,157,100 |
| 2022/12/01 | 1,807 | 1,824 | 1,793 | 1,794 | 1,305,100 |
| 2022/11/30 | 1,800 | 1,828 | 1,787 | 1,802 | 2,991,300 |
| 2022/11/29 | 1,793 | 1,808 | 1,779 | 1,808 | 1,470,200 |
| 2022/11/28 | 1,792 | 1,799 | 1,776 | 1,789 | 1,198,400 |
| 2022/11/25 | 1,778 | 1,797 | 1,774 | 1,786 | 1,214,600 |
| 2022/11/24 | 1,780 | 1,785 | 1,764 | 1,771 | 1,193,300 |
| 2022/11/22 | 1,757 | 1,777 | 1,749 | 1,770 | 1,280,500 |
| 2022/11/21 | 1,759 | 1,776 | 1,741 | 1,750 | 1,384,700 |
| 2022/11/18 | 1,764 | 1,769 | 1,739 | 1,752 | 1,328,600 |
| 2022/11/17 | 1,701 | 1,757 | 1,701 | 1,755 | 1,593,500 |
| 2022/11/16 | 1,703 | 1,708 | 1,681 | 1,703 | 1,140,000 |
| 2022/11/15 | 1,711 | 1,713 | 1,688 | 1,701 | 909,600 |
| 2022/11/14 | 1,684 | 1,719 | 1,673 | 1,701 | 1,724,600 |
| 2022/11/11 | 1,694 | 1,696 | 1,661 | 1,675 | 1,478,500 |
| 2022/11/10 | 1,671 | 1,678 | 1,647 | 1,657 | 1,563,400 |
| 2022/11/09 | 1,695 | 1,702 | 1,668 | 1,678 | 1,409,100 |
| 2022/11/08 | 1,700 | 1,716 | 1,691 | 1,692 | 971,100 |
| 2022/11/07 | 1,701 | 1,718 | 1,687 | 1,689 | 1,314,100 |
| 2022/11/04 | 1,721 | 1,726 | 1,685 | 1,700 | 1,640,700 |
| 2022/11/02 | 1,775 | 1,775 | 1,730 | 1,732 | 1,310,900 |
| 2022/11/01 | 1,760 | 1,788 | 1,754 | 1,782 | 1,122,200 |
| 2022/10/31 | 1,780 | 1,788 | 1,733 | 1,769 | 1,761,900 |
| 2022/10/28 | 1,786 | 1,828 | 1,771 | 1,771 | 3,680,900 |
| 2022/10/27 | 1,807 | 1,814 | 1,795 | 1,795 | 808,300 |
| 2022/10/26 | 1,825 | 1,838 | 1,799 | 1,799 | 966,800 |
| 2022/10/25 | 1,824 | 1,824 | 1,802 | 1,812 | 813,600 |
| 2022/10/24 | 1,851 | 1,851 | 1,807 | 1,810 | 1,036,200 |
| 2022/10/21 | 1,892 | 1,895 | 1,842 | 1,842 | 1,274,300 |
| 2022/10/20 | 1,905 | 1,911 | 1,891 | 1,902 | 707,900 |
| 2022/10/19 | 1,902 | 1,920 | 1,897 | 1,906 | 656,700 |
| 2022/10/18 | 1,904 | 1,932 | 1,892 | 1,904 | 1,057,800 |
| 2022/10/17 | 1,891 | 1,905 | 1,870 | 1,880 | 840,300 |
| 2022/10/14 | 1,886 | 1,902 | 1,873 | 1,888 | 1,089,000 |
| 2022/10/13 | 1,908 | 1,908 | 1,846 | 1,860 | 1,215,600 |
| 2022/10/12 | 1,893 | 1,919 | 1,863 | 1,910 | 1,117,400 |
| 2022/10/11 | 1,890 | 1,915 | 1,866 | 1,882 | 1,071,700 |
| 2022/10/07 | 1,856 | 1,894 | 1,856 | 1,889 | 763,500 |
| 2022/10/06 | 1,869 | 1,890 | 1,857 | 1,868 | 629,600 |
| 2022/10/05 | 1,894 | 1,898 | 1,852 | 1,872 | 888,200 |
| 2022/10/04 | 1,862 | 1,898 | 1,845 | 1,890 | 1,052,000 |
| 2022/10/03 | 1,845 | 1,848 | 1,801 | 1,831 | 865,500 |
| 2022/09/30 | 1,865 | 1,879 | 1,844 | 1,864 | 1,157,400 |
| 2022/09/29 | 1,818 | 1,878 | 1,798 | 1,873 | 1,272,900 |
| 2022/09/28 | 1,835 | 1,837 | 1,784 | 1,809 | 2,111,400 |
| 2022/09/27 | 1,839 | 1,858 | 1,808 | 1,848 | 877,200 |
| 2022/09/26 | 1,850 | 1,872 | 1,840 | 1,843 | 1,190,400 |
| 2022/09/22 | 1,851 | 1,869 | 1,817 | 1,864 | 1,116,000 |
| 2022/09/21 | 1,895 | 1,899 | 1,863 | 1,863 | 789,100 |
| 2022/09/20 | 1,926 | 1,934 | 1,890 | 1,911 | 875,000 |
| 2022/09/16 | 1,895 | 1,924 | 1,894 | 1,916 | 1,140,100 |
| 2022/09/15 | 1,886 | 1,917 | 1,878 | 1,899 | 649,600 |
| 2022/09/14 | 1,874 | 1,899 | 1,874 | 1,875 | 765,300 |
| 2022/09/13 | 1,888 | 1,940 | 1,888 | 1,916 | 824,800 |
| 2022/09/12 | 1,851 | 1,902 | 1,847 | 1,886 | 700,500 |
| 2022/09/09 | 1,817 | 1,849 | 1,810 | 1,833 | 867,700 |
| 2022/09/08 | 1,839 | 1,853 | 1,816 | 1,829 | 818,200 |
| 2022/09/07 | 1,801 | 1,819 | 1,778 | 1,812 | 837,900 |
| 2022/09/06 | 1,830 | 1,838 | 1,806 | 1,806 | 562,400 |
| 2022/09/05 | 1,883 | 1,883 | 1,827 | 1,830 | 953,400 |
| 2022/09/02 | 1,906 | 1,906 | 1,883 | 1,893 | 548,100 |
| 2022/09/01 | 1,889 | 1,904 | 1,876 | 1,895 | 657,800 |
| 2022/08/31 | 1,872 | 1,918 | 1,871 | 1,911 | 978,000 |
| 2022/08/30 | 1,862 | 1,900 | 1,859 | 1,883 | 731,300 |
| 2022/08/29 | 1,860 | 1,869 | 1,849 | 1,854 | 674,100 |
| 2022/08/26 | 1,883 | 1,902 | 1,878 | 1,890 | 510,200 |
| 2022/08/25 | 1,890 | 1,890 | 1,870 | 1,884 | 431,900 |
| 2022/08/24 | 1,907 | 1,916 | 1,869 | 1,886 | 924,000 |
| 2022/08/23 | 1,931 | 1,935 | 1,902 | 1,914 | 694,500 |
| 2022/08/22 | 1,946 | 1,956 | 1,936 | 1,938 | 498,100 |
| 2022/08/19 | 1,951 | 1,967 | 1,948 | 1,956 | 381,200 |
| 2022/08/18 | 1,950 | 1,975 | 1,949 | 1,958 | 459,800 |
| 2022/08/17 | 1,965 | 1,975 | 1,946 | 1,962 | 653,900 |
| 2022/08/16 | 1,956 | 1,972 | 1,948 | 1,960 | 482,800 |
| 2022/08/15 | 1,970 | 1,977 | 1,943 | 1,947 | 491,800 |
| 2022/08/12 | 1,960 | 1,972 | 1,927 | 1,971 | 1,003,200 |
| 2022/08/10 | 1,935 | 1,943 | 1,917 | 1,940 | 475,600 |
| 2022/08/09 | 1,939 | 1,958 | 1,923 | 1,930 | 664,000 |
| 2022/08/08 | 1,940 | 1,945 | 1,923 | 1,934 | 560,200 |
| 2022/08/05 | 1,927 | 1,963 | 1,927 | 1,942 | 1,005,700 |
| 2022/08/04 | 1,935 | 1,963 | 1,901 | 1,913 | 1,002,400 |
| 2022/08/03 | 1,936 | 1,968 | 1,914 | 1,930 | 1,073,800 |
| 2022/08/02 | 1,935 | 1,944 | 1,909 | 1,924 | 985,600 |
| 2022/08/01 | 1,912 | 1,938 | 1,879 | 1,932 | 1,167,700 |
| 2022/07/29 | 1,867 | 1,908 | 1,852 | 1,900 | 1,539,900 |
| 2022/07/28 | 1,845 | 1,848 | 1,819 | 1,846 | 809,100 |
| 2022/07/27 | 1,820 | 1,843 | 1,818 | 1,836 | 769,000 |
| 2022/07/26 | 1,832 | 1,843 | 1,802 | 1,811 | 692,100 |
| 2022/07/25 | 1,799 | 1,836 | 1,798 | 1,836 | 948,400 |
| 2022/07/22 | 1,801 | 1,809 | 1,774 | 1,802 | 894,100 |
| 2022/07/21 | 1,814 | 1,821 | 1,797 | 1,811 | 533,600 |
| 2022/07/20 | 1,807 | 1,829 | 1,799 | 1,824 | 819,900 |
| 2022/07/19 | 1,824 | 1,824 | 1,786 | 1,789 | 767,700 |
| 2022/07/15 | 1,810 | 1,819 | 1,795 | 1,810 | 544,100 |
| 2022/07/14 | 1,810 | 1,828 | 1,799 | 1,812 | 521,000 |
| 2022/07/13 | 1,828 | 1,844 | 1,811 | 1,812 | 470,400 |
| 2022/07/12 | 1,834 | 1,840 | 1,806 | 1,818 | 601,600 |
| 2022/07/11 | 1,809 | 1,853 | 1,788 | 1,845 | 1,109,300 |
| 2022/07/08 | 1,817 | 1,821 | 1,784 | 1,791 | 1,210,600 |
| 2022/07/07 | 1,835 | 1,837 | 1,778 | 1,816 | 1,031,800 |
| 2022/07/06 | 1,815 | 1,830 | 1,805 | 1,816 | 716,700 |
| 2022/07/05 | 1,818 | 1,828 | 1,796 | 1,822 | 837,000 |
| 2022/07/04 | 1,834 | 1,847 | 1,797 | 1,803 | 631,400 |
| 2022/07/01 | 1,825 | 1,853 | 1,807 | 1,814 | 894,900 |
| 2022/06/30 | 1,830 | 1,839 | 1,810 | 1,825 | 1,203,500 |
| 2022/06/29 | 1,791 | 1,834 | 1,789 | 1,830 | 1,990,800 |
| 2022/06/28 | 1,769 | 1,804 | 1,769 | 1,804 | 780,500 |
| 2022/06/27 | 1,818 | 1,818 | 1,767 | 1,769 | 880,100 |
| 2022/06/24 | 1,823 | 1,827 | 1,785 | 1,796 | 922,400 |
| 2022/06/23 | 1,817 | 1,840 | 1,808 | 1,812 | 855,500 |
| 2022/06/22 | 1,804 | 1,807 | 1,777 | 1,801 | 798,900 |
| 2022/06/21 | 1,790 | 1,807 | 1,767 | 1,804 | 1,094,000 |
| 2022/06/20 | 1,745 | 1,785 | 1,738 | 1,780 | 1,164,300 |
| 2022/06/17 | 1,680 | 1,765 | 1,677 | 1,757 | 1,532,600 |
| 2022/06/16 | 1,735 | 1,746 | 1,707 | 1,710 | 731,400 |
| 2022/06/15 | 1,723 | 1,738 | 1,696 | 1,705 | 991,000 |
| 2022/06/14 | 1,737 | 1,753 | 1,731 | 1,746 | 862,900 |
| 2022/06/13 | 1,744 | 1,765 | 1,741 | 1,762 | 681,600 |
| 2022/06/10 | 1,781 | 1,791 | 1,763 | 1,771 | 1,070,300 |
| 2022/06/09 | 1,775 | 1,805 | 1,772 | 1,794 | 1,019,500 |
| 2022/06/08 | 1,779 | 1,817 | 1,769 | 1,785 | 1,094,000 |
| 2022/06/07 | 1,758 | 1,773 | 1,740 | 1,757 | 961,800 |
| 2022/06/06 | 1,704 | 1,767 | 1,703 | 1,763 | 1,111,200 |
| 2022/06/03 | 1,741 | 1,741 | 1,697 | 1,708 | 787,500 |
| 2022/06/02 | 1,716 | 1,728 | 1,705 | 1,716 | 570,600 |
| 2022/06/01 | 1,702 | 1,751 | 1,694 | 1,725 | 864,300 |
| 2022/05/31 | 1,722 | 1,731 | 1,683 | 1,701 | 5,095,500 |
| 2022/05/30 | 1,702 | 1,729 | 1,687 | 1,717 | 2,391,900 |
| 2022/05/27 | 1,712 | 1,714 | 1,666 | 1,691 | 1,329,600 |
| 2022/05/26 | 1,671 | 1,723 | 1,669 | 1,694 | 1,358,200 |
| 2022/05/25 | 1,672 | 1,690 | 1,648 | 1,666 | 1,478,200 |
| 2022/05/24 | 1,733 | 1,737 | 1,673 | 1,675 | 2,175,300 |
| 2022/05/23 | 1,750 | 1,770 | 1,724 | 1,734 | 1,388,900 |
| 2022/05/20 | 1,791 | 1,792 | 1,721 | 1,731 | 2,179,600 |
| 2022/05/19 | 1,757 | 1,782 | 1,725 | 1,777 | 1,610,600 |
| 2022/05/18 | 1,782 | 1,802 | 1,772 | 1,797 | 1,134,900 |
| 2022/05/17 | 1,781 | 1,791 | 1,771 | 1,782 | 1,227,700 |
| 2022/05/16 | 1,832 | 1,836 | 1,784 | 1,792 | 1,094,900 |
| 2022/05/13 | 1,816 | 1,846 | 1,810 | 1,826 | 1,204,200 |
| 2022/05/12 | 1,850 | 1,856 | 1,783 | 1,783 | 1,988,900 |
| 2022/05/11 | 1,865 | 1,890 | 1,853 | 1,881 | 684,000 |
| 2022/05/10 | 1,873 | 1,889 | 1,845 | 1,882 | 1,287,700 |
| 2022/05/09 | 1,980 | 1,987 | 1,896 | 1,896 | 1,931,400 |
| 2022/05/06 | 2,008 | 2,023 | 1,956 | 2,007 | 1,410,700 |
| 2022/05/02 | 2,011 | 2,017 | 1,971 | 2,000 | 1,067,600 |
| 2022/04/28 | 2,046 | 2,046 | 1,971 | 1,976 | 1,260,400 |
| 2022/04/27 | 1,998 | 2,033 | 1,990 | 2,006 | 1,915,100 |
| 2022/04/26 | 2,015 | 2,043 | 2,000 | 2,036 | 821,800 |
| 2022/04/25 | 1,995 | 2,002 | 1,972 | 1,985 | 874,200 |
| 2022/04/22 | 2,015 | 2,038 | 1,996 | 2,033 | 557,400 |
| 2022/04/21 | 2,070 | 2,079 | 2,031 | 2,038 | 670,900 |
| 2022/04/20 | 2,051 | 2,075 | 2,032 | 2,061 | 643,000 |
| 2022/04/19 | 2,026 | 2,033 | 2,012 | 2,031 | 483,300 |
| 2022/04/18 | 2,002 | 2,027 | 1,998 | 2,020 | 414,900 |
| 2022/04/15 | 2,018 | 2,033 | 2,010 | 2,018 | 408,000 |
| 2022/04/14 | 1,999 | 2,055 | 1,997 | 2,034 | 626,100 |
| 2022/04/13 | 1,973 | 1,997 | 1,966 | 1,990 | 618,600 |
| 2022/04/12 | 1,980 | 2,013 | 1,975 | 1,979 | 646,700 |
| 2022/04/11 | 2,005 | 2,018 | 1,980 | 1,992 | 850,100 |
| 2022/04/08 | 2,025 | 2,040 | 2,003 | 2,023 | 1,028,300 |
| 2022/04/07 | 2,046 | 2,057 | 2,003 | 2,020 | 1,038,600 |
| 2022/04/06 | 2,030 | 2,083 | 2,018 | 2,077 | 1,164,100 |
| 2022/04/05 | 2,010 | 2,060 | 1,999 | 2,055 | 1,064,100 |
| 2022/04/04 | 2,011 | 2,018 | 1,966 | 1,999 | 711,700 |
| 2022/04/01 | 1,995 | 2,016 | 1,979 | 2,013 | 671,100 |
| 2022/03/31 | 2,050 | 2,079 | 2,034 | 2,037 | 869,900 |
| 2022/03/30 | 2,086 | 2,105 | 2,061 | 2,089 | 873,900 |
| 2022/03/29 | 2,150 | 2,150 | 2,071 | 2,086 | 1,297,200 |
| 2022/03/28 | 2,125 | 2,149 | 2,099 | 2,124 | 851,400 |
| 2022/03/25 | 2,166 | 2,171 | 2,098 | 2,119 | 864,600 |
| 2022/03/24 | 2,088 | 2,147 | 2,081 | 2,147 | 863,800 |
| 2022/03/23 | 2,041 | 2,108 | 2,038 | 2,108 | 1,150,400 |
| 2022/03/22 | 2,023 | 2,024 | 1,992 | 2,018 | 905,300 |
| 2022/03/18 | 2,049 | 2,051 | 1,995 | 2,014 | 1,336,500 |
| 2022/03/17 | 2,086 | 2,086 | 2,029 | 2,053 | 1,213,500 |
| 2022/03/16 | 2,023 | 2,058 | 2,011 | 2,026 | 889,300 |
| 2022/03/15 | 1,959 | 2,002 | 1,954 | 2,000 | 911,600 |
| 2022/03/14 | 1,954 | 1,993 | 1,954 | 1,959 | 777,900 |
| 2022/03/11 | 1,938 | 1,947 | 1,909 | 1,934 | 1,014,400 |
| 2022/03/10 | 1,960 | 1,968 | 1,924 | 1,944 | 999,300 |
| 2022/03/09 | 1,950 | 1,961 | 1,904 | 1,907 | 933,800 |
| 2022/03/08 | 1,912 | 1,947 | 1,894 | 1,925 | 1,017,100 |
| 2022/03/07 | 1,935 | 1,961 | 1,915 | 1,957 | 873,900 |
| 2022/03/04 | 1,962 | 1,966 | 1,933 | 1,962 | 843,700 |
| 2022/03/03 | 1,990 | 2,006 | 1,965 | 1,987 | 929,500 |
| 2022/03/02 | 1,940 | 1,964 | 1,917 | 1,955 | 1,052,000 |
| 2022/03/01 | 1,913 | 1,996 | 1,911 | 1,966 | 1,511,400 |
| 2022/02/28 | 1,950 | 1,963 | 1,893 | 1,894 | 1,620,600 |
| 2022/02/25 | 1,936 | 1,964 | 1,916 | 1,929 | 1,272,100 |
| 2022/02/24 | 1,985 | 2,000 | 1,902 | 1,921 | 2,232,200 |
| 2022/02/22 | 2,082 | 2,082 | 2,025 | 2,031 | 1,334,900 |
| 2022/02/21 | 2,153 | 2,156 | 2,116 | 2,127 | 606,400 |
| 2022/02/18 | 2,224 | 2,268 | 2,181 | 2,192 | 1,114,300 |
| 2022/02/17 | 2,167 | 2,243 | 2,145 | 2,234 | 1,209,400 |
| 2022/02/16 | 2,199 | 2,210 | 2,173 | 2,175 | 797,400 |
| 2022/02/15 | 2,138 | 2,169 | 2,121 | 2,163 | 862,200 |
| 2022/02/14 | 2,120 | 2,148 | 2,103 | 2,123 | 940,700 |
| 2022/02/10 | 2,146 | 2,179 | 2,105 | 2,154 | 1,347,000 |
| 2022/02/09 | 2,170 | 2,170 | 2,084 | 2,096 | 1,353,300 |
| 2022/02/08 | 2,031 | 2,132 | 2,031 | 2,128 | 1,113,300 |
| 2022/02/07 | 2,039 | 2,048 | 2,012 | 2,032 | 795,500 |
| 2022/02/04 | 2,012 | 2,043 | 1,987 | 2,043 | 855,100 |
| 2022/02/03 | 2,028 | 2,053 | 1,997 | 2,010 | 681,500 |
| 2022/02/02 | 2,028 | 2,061 | 2,021 | 2,037 | 714,600 |
| 2022/02/01 | 1,996 | 2,028 | 1,975 | 2,024 | 1,082,900 |
| 2022/01/31 | 2,026 | 2,032 | 2,007 | 2,021 | 758,600 |
| 2022/01/28 | 2,036 | 2,068 | 2,023 | 2,046 | 699,800 |
| 2022/01/27 | 2,036 | 2,036 | 1,980 | 2,021 | 923,200 |
| 2022/01/26 | 2,076 | 2,083 | 2,021 | 2,021 | 695,500 |
| 2022/01/25 | 2,060 | 2,079 | 2,019 | 2,079 | 685,500 |
| 2022/01/24 | 2,082 | 2,084 | 2,053 | 2,063 | 573,000 |
| 2022/01/21 | 2,031 | 2,101 | 2,024 | 2,095 | 589,400 |
| 2022/01/20 | 1,995 | 2,077 | 1,995 | 2,053 | 810,500 |
| 2022/01/19 | 1,990 | 2,023 | 1,989 | 2,009 | 931,900 |
| 2022/01/18 | 2,011 | 2,027 | 1,998 | 2,009 | 789,000 |
| 2022/01/17 | 2,009 | 2,028 | 1,973 | 1,995 | 738,800 |
| 2022/01/14 | 2,039 | 2,043 | 1,983 | 2,000 | 1,396,700 |
| 2022/01/13 | 2,123 | 2,127 | 2,065 | 2,065 | 893,700 |
| 2022/01/12 | 2,132 | 2,154 | 2,125 | 2,143 | 692,600 |
| 2022/01/11 | 2,113 | 2,126 | 2,080 | 2,124 | 813,800 |
| 2022/01/07 | 2,142 | 2,156 | 2,095 | 2,113 | 1,014,600 |
| 2022/01/06 | 2,171 | 2,188 | 2,147 | 2,154 | 657,600 |
| 2022/01/05 | 2,169 | 2,210 | 2,158 | 2,199 | 728,200 |
| 2022/01/04 | 2,146 | 2,163 | 2,112 | 2,162 | 732,800 |