エムスリー(2413)の株価時系列情報
エムスリー(2413)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 | 3,606 | 3,652 | 3,575 | 3,578 | 2,685,200 |
| 2022/12/29 | 3,520 | 3,560 | 3,478 | 3,531 | 2,068,000 |
| 2022/12/28 | 3,556 | 3,575 | 3,532 | 3,551 | 2,012,900 |
| 2022/12/27 | 3,588 | 3,638 | 3,577 | 3,615 | 1,958,100 |
| 2022/12/26 | 3,551 | 3,593 | 3,535 | 3,543 | 1,568,300 |
| 2022/12/23 | 3,585 | 3,619 | 3,561 | 3,573 | 2,012,600 |
| 2022/12/22 | 3,699 | 3,714 | 3,639 | 3,652 | 2,077,700 |
| 2022/12/21 | 3,652 | 3,711 | 3,601 | 3,670 | 4,220,600 |
| 2022/12/20 | 3,781 | 3,791 | 3,561 | 3,614 | 4,941,000 |
| 2022/12/19 | 3,841 | 3,851 | 3,793 | 3,829 | 2,723,200 |
| 2022/12/16 | 3,956 | 3,963 | 3,901 | 3,901 | 3,588,300 |
| 2022/12/15 | 4,113 | 4,119 | 4,033 | 4,056 | 1,820,100 |
| 2022/12/14 | 4,122 | 4,155 | 4,079 | 4,111 | 2,048,000 |
| 2022/12/13 | 4,155 | 4,173 | 4,085 | 4,116 | 1,548,200 |
| 2022/12/12 | 4,028 | 4,136 | 4,026 | 4,123 | 1,497,200 |
| 2022/12/09 | 4,039 | 4,111 | 4,037 | 4,088 | 2,744,600 |
| 2022/12/08 | 4,150 | 4,158 | 4,024 | 4,039 | 2,062,600 |
| 2022/12/07 | 4,028 | 4,092 | 4,007 | 4,084 | 2,124,200 |
| 2022/12/06 | 4,123 | 4,147 | 4,071 | 4,091 | 2,749,800 |
| 2022/12/05 | 4,181 | 4,252 | 4,167 | 4,242 | 2,255,500 |
| 2022/12/02 | 4,222 | 4,236 | 4,153 | 4,184 | 2,768,300 |
| 2022/12/01 | 4,415 | 4,415 | 4,190 | 4,192 | 3,962,200 |
| 2022/11/30 | 4,225 | 4,249 | 4,195 | 4,205 | 3,173,200 |
| 2022/11/29 | 4,311 | 4,322 | 4,273 | 4,283 | 1,805,600 |
| 2022/11/28 | 4,394 | 4,414 | 4,338 | 4,356 | 1,437,100 |
| 2022/11/25 | 4,414 | 4,481 | 4,402 | 4,405 | 1,545,000 |
| 2022/11/24 | 4,458 | 4,524 | 4,450 | 4,457 | 2,486,600 |
| 2022/11/22 | 4,370 | 4,401 | 4,316 | 4,325 | 2,725,100 |
| 2022/11/21 | 4,444 | 4,453 | 4,380 | 4,416 | 2,014,000 |
| 2022/11/18 | 4,585 | 4,589 | 4,452 | 4,460 | 2,371,800 |
| 2022/11/17 | 4,600 | 4,658 | 4,583 | 4,620 | 1,999,000 |
| 2022/11/16 | 4,708 | 4,723 | 4,593 | 4,644 | 2,522,900 |
| 2022/11/15 | 4,661 | 4,703 | 4,587 | 4,653 | 3,185,300 |
| 2022/11/14 | 4,705 | 4,828 | 4,646 | 4,760 | 6,216,000 |
| 2022/11/11 | 4,318 | 4,567 | 4,318 | 4,567 | 6,243,900 |
| 2022/11/10 | 4,131 | 4,175 | 4,088 | 4,108 | 2,194,500 |
| 2022/11/09 | 4,170 | 4,324 | 4,157 | 4,189 | 3,951,000 |
| 2022/11/08 | 4,185 | 4,233 | 4,089 | 4,108 | 2,673,200 |
| 2022/11/07 | 4,052 | 4,165 | 4,020 | 4,146 | 3,583,600 |
| 2022/11/04 | 4,101 | 4,111 | 3,969 | 4,016 | 6,655,600 |
| 2022/11/02 | 4,405 | 4,436 | 4,371 | 4,415 | 2,783,200 |
| 2022/11/01 | 4,445 | 4,493 | 4,398 | 4,475 | 2,099,100 |
| 2022/10/31 | 4,448 | 4,475 | 4,368 | 4,446 | 2,619,400 |
| 2022/10/28 | 4,364 | 4,383 | 4,308 | 4,340 | 4,660,500 |
| 2022/10/27 | 4,435 | 4,489 | 4,391 | 4,439 | 2,652,800 |
| 2022/10/26 | 4,366 | 4,529 | 4,363 | 4,454 | 3,961,500 |
| 2022/10/25 | 4,377 | 4,380 | 4,270 | 4,283 | 3,487,000 |
| 2022/10/24 | 4,290 | 4,372 | 4,267 | 4,345 | 2,933,800 |
| 2022/10/21 | 4,175 | 4,249 | 4,166 | 4,202 | 2,176,500 |
| 2022/10/20 | 4,215 | 4,256 | 4,181 | 4,213 | 2,413,800 |
| 2022/10/19 | 4,333 | 4,403 | 4,300 | 4,307 | 3,359,500 |
| 2022/10/18 | 4,180 | 4,295 | 4,156 | 4,289 | 3,677,700 |
| 2022/10/17 | 4,116 | 4,128 | 3,999 | 4,063 | 3,534,300 |
| 2022/10/14 | 4,120 | 4,259 | 4,120 | 4,228 | 3,381,700 |
| 2022/10/13 | 4,113 | 4,139 | 4,027 | 4,050 | 1,810,900 |
| 2022/10/12 | 4,088 | 4,156 | 4,073 | 4,117 | 2,063,400 |
| 2022/10/11 | 4,161 | 4,174 | 4,076 | 4,083 | 2,344,000 |
| 2022/10/07 | 4,225 | 4,280 | 4,171 | 4,231 | 2,163,700 |
| 2022/10/06 | 4,310 | 4,385 | 4,281 | 4,291 | 2,264,300 |
| 2022/10/05 | 4,289 | 4,327 | 4,231 | 4,310 | 3,274,400 |
| 2022/10/04 | 4,125 | 4,295 | 4,116 | 4,285 | 3,128,200 |
| 2022/10/03 | 4,000 | 4,086 | 3,879 | 4,071 | 2,931,900 |
| 2022/09/30 | 4,154 | 4,233 | 4,009 | 4,051 | 4,369,200 |
| 2022/09/29 | 4,171 | 4,199 | 4,111 | 4,168 | 2,893,600 |
| 2022/09/28 | 4,043 | 4,133 | 3,991 | 4,060 | 3,192,000 |
| 2022/09/27 | 4,105 | 4,129 | 4,012 | 4,046 | 2,488,100 |
| 2022/09/26 | 4,111 | 4,137 | 4,039 | 4,053 | 3,548,700 |
| 2022/09/22 | 4,200 | 4,228 | 4,144 | 4,213 | 2,513,200 |
| 2022/09/21 | 4,284 | 4,314 | 4,232 | 4,267 | 2,180,400 |
| 2022/09/20 | 4,455 | 4,455 | 4,296 | 4,328 | 2,815,200 |
| 2022/09/16 | 4,495 | 4,510 | 4,425 | 4,434 | 2,469,100 |
| 2022/09/15 | 4,522 | 4,589 | 4,469 | 4,532 | 2,081,200 |
| 2022/09/14 | 4,406 | 4,575 | 4,396 | 4,497 | 3,453,900 |
| 2022/09/13 | 4,612 | 4,725 | 4,603 | 4,638 | 2,772,100 |
| 2022/09/12 | 4,500 | 4,618 | 4,471 | 4,603 | 2,847,300 |
| 2022/09/09 | 4,383 | 4,467 | 4,372 | 4,431 | 3,782,200 |
| 2022/09/08 | 4,300 | 4,325 | 4,254 | 4,313 | 2,612,000 |
| 2022/09/07 | 4,289 | 4,300 | 4,157 | 4,204 | 3,140,700 |
| 2022/09/06 | 4,357 | 4,393 | 4,310 | 4,323 | 1,458,500 |
| 2022/09/05 | 4,285 | 4,362 | 4,275 | 4,350 | 1,916,700 |
| 2022/09/02 | 4,410 | 4,428 | 4,311 | 4,333 | 2,043,400 |
| 2022/09/01 | 4,444 | 4,450 | 4,374 | 4,380 | 2,392,200 |
| 2022/08/31 | 4,498 | 4,540 | 4,452 | 4,521 | 2,296,500 |
| 2022/08/30 | 4,500 | 4,546 | 4,451 | 4,527 | 3,141,600 |
| 2022/08/29 | 4,522 | 4,541 | 4,402 | 4,461 | 4,088,900 |
| 2022/08/26 | 4,753 | 4,815 | 4,717 | 4,732 | 2,151,400 |
| 2022/08/25 | 4,705 | 4,804 | 4,694 | 4,738 | 2,650,900 |
| 2022/08/24 | 4,734 | 4,746 | 4,617 | 4,635 | 2,602,200 |
| 2022/08/23 | 4,774 | 4,791 | 4,657 | 4,701 | 3,820,200 |
| 2022/08/22 | 4,790 | 4,918 | 4,777 | 4,843 | 2,605,600 |
| 2022/08/19 | 4,999 | 5,101 | 4,867 | 4,872 | 3,779,900 |
| 2022/08/18 | 4,940 | 5,059 | 4,888 | 4,964 | 3,653,900 |
| 2022/08/17 | 4,939 | 5,049 | 4,933 | 5,039 | 4,278,900 |
| 2022/08/16 | 4,805 | 5,028 | 4,800 | 4,995 | 5,284,600 |
| 2022/08/15 | 4,750 | 4,763 | 4,650 | 4,733 | 2,276,900 |
| 2022/08/12 | 4,661 | 4,732 | 4,530 | 4,711 | 4,396,500 |
| 2022/08/10 | 4,599 | 4,620 | 4,496 | 4,532 | 2,460,000 |
| 2022/08/09 | 4,711 | 4,768 | 4,670 | 4,685 | 2,557,900 |
| 2022/08/08 | 4,700 | 4,720 | 4,588 | 4,619 | 2,749,000 |
| 2022/08/05 | 4,797 | 4,870 | 4,711 | 4,729 | 3,471,600 |
| 2022/08/04 | 4,783 | 4,810 | 4,631 | 4,773 | 4,735,200 |
| 2022/08/03 | 4,650 | 4,788 | 4,608 | 4,654 | 5,320,600 |
| 2022/08/02 | 4,642 | 4,657 | 4,521 | 4,560 | 3,695,300 |
| 2022/08/01 | 4,560 | 4,739 | 4,535 | 4,669 | 6,152,100 |
| 2022/07/29 | 4,380 | 4,648 | 4,376 | 4,615 | 11,755,200 |
| 2022/07/28 | 4,100 | 4,363 | 4,091 | 4,362 | 10,701,400 |
| 2022/07/27 | 3,853 | 3,893 | 3,811 | 3,829 | 2,753,900 |
| 2022/07/26 | 3,867 | 3,880 | 3,817 | 3,833 | 2,645,300 |
| 2022/07/25 | 3,962 | 3,995 | 3,906 | 3,926 | 1,823,600 |
| 2022/07/22 | 4,015 | 4,045 | 3,976 | 4,032 | 2,157,300 |
| 2022/07/21 | 3,980 | 4,020 | 3,931 | 4,018 | 2,514,600 |
| 2022/07/20 | 3,950 | 3,965 | 3,928 | 3,944 | 2,427,800 |
| 2022/07/19 | 3,860 | 3,875 | 3,782 | 3,850 | 2,777,000 |
| 2022/07/15 | 3,921 | 3,978 | 3,889 | 3,960 | 2,418,200 |
| 2022/07/14 | 3,888 | 3,953 | 3,815 | 3,924 | 2,456,100 |
| 2022/07/13 | 3,876 | 3,964 | 3,867 | 3,930 | 2,155,300 |
| 2022/07/12 | 3,940 | 3,971 | 3,863 | 3,884 | 3,938,300 |
| 2022/07/11 | 4,250 | 4,260 | 4,043 | 4,054 | 3,169,300 |
| 2022/07/08 | 4,267 | 4,268 | 4,109 | 4,136 | 4,438,500 |
| 2022/07/07 | 4,247 | 4,298 | 4,167 | 4,246 | 3,357,200 |
| 2022/07/06 | 4,048 | 4,319 | 4,039 | 4,264 | 4,749,900 |
| 2022/07/05 | 4,033 | 4,114 | 4,028 | 4,084 | 3,138,400 |
| 2022/07/04 | 3,856 | 3,953 | 3,831 | 3,933 | 2,608,500 |
| 2022/07/01 | 3,896 | 3,947 | 3,779 | 3,786 | 2,670,600 |
| 2022/06/30 | 3,953 | 4,020 | 3,861 | 3,898 | 3,706,900 |
| 2022/06/29 | 3,820 | 3,941 | 3,796 | 3,936 | 3,383,000 |
| 2022/06/28 | 3,953 | 3,990 | 3,854 | 3,923 | 3,178,400 |
| 2022/06/27 | 3,899 | 4,028 | 3,859 | 4,004 | 4,084,400 |
| 2022/06/24 | 3,697 | 3,885 | 3,689 | 3,859 | 4,318,200 |
| 2022/06/23 | 3,636 | 3,679 | 3,583 | 3,604 | 2,271,700 |
| 2022/06/22 | 3,598 | 3,634 | 3,545 | 3,575 | 1,715,500 |
| 2022/06/21 | 3,515 | 3,625 | 3,486 | 3,585 | 2,244,300 |
| 2022/06/20 | 3,570 | 3,570 | 3,380 | 3,445 | 2,239,500 |
| 2022/06/17 | 3,441 | 3,521 | 3,421 | 3,485 | 3,717,000 |
| 2022/06/16 | 3,665 | 3,670 | 3,493 | 3,493 | 2,627,800 |
| 2022/06/15 | 3,551 | 3,610 | 3,535 | 3,566 | 1,854,000 |
| 2022/06/14 | 3,559 | 3,629 | 3,531 | 3,601 | 2,674,400 |
| 2022/06/13 | 3,771 | 3,798 | 3,635 | 3,644 | 3,906,300 |
| 2022/06/10 | 3,959 | 3,959 | 3,867 | 3,908 | 3,048,800 |
| 2022/06/09 | 3,974 | 4,065 | 3,957 | 3,988 | 2,716,100 |
| 2022/06/08 | 3,850 | 4,030 | 3,842 | 3,994 | 3,672,100 |
| 2022/06/07 | 3,828 | 3,831 | 3,772 | 3,782 | 2,179,200 |
| 2022/06/06 | 3,745 | 3,857 | 3,709 | 3,856 | 2,188,300 |
| 2022/06/03 | 3,726 | 3,808 | 3,690 | 3,773 | 2,685,000 |
| 2022/06/02 | 3,730 | 3,737 | 3,636 | 3,656 | 2,329,600 |
| 2022/06/01 | 3,699 | 3,817 | 3,687 | 3,782 | 2,283,700 |
| 2022/05/31 | 3,770 | 3,782 | 3,662 | 3,737 | 3,958,000 |
| 2022/05/30 | 3,690 | 3,743 | 3,642 | 3,737 | 6,121,600 |
| 2022/05/27 | 3,773 | 3,775 | 3,593 | 3,599 | 3,569,100 |
| 2022/05/26 | 3,760 | 3,829 | 3,701 | 3,703 | 2,755,500 |
| 2022/05/25 | 3,845 | 3,867 | 3,783 | 3,796 | 2,398,500 |
| 2022/05/24 | 3,924 | 3,964 | 3,851 | 3,860 | 2,471,800 |
| 2022/05/23 | 3,953 | 3,998 | 3,921 | 3,994 | 2,583,000 |
| 2022/05/20 | 3,800 | 3,861 | 3,748 | 3,853 | 2,413,800 |
| 2022/05/19 | 3,690 | 3,805 | 3,676 | 3,751 | 2,812,900 |
| 2022/05/18 | 3,850 | 3,928 | 3,837 | 3,843 | 2,840,500 |
| 2022/05/17 | 3,778 | 3,804 | 3,721 | 3,744 | 2,816,400 |
| 2022/05/16 | 3,850 | 3,912 | 3,798 | 3,843 | 2,966,500 |
| 2022/05/13 | 3,585 | 3,749 | 3,562 | 3,744 | 3,875,400 |
| 2022/05/12 | 3,716 | 3,738 | 3,520 | 3,522 | 5,287,000 |
| 2022/05/11 | 3,852 | 3,968 | 3,751 | 3,926 | 4,010,400 |
| 2022/05/10 | 3,780 | 3,851 | 3,708 | 3,836 | 4,227,400 |
| 2022/05/09 | 4,004 | 4,085 | 3,886 | 3,887 | 3,763,000 |
| 2022/05/06 | 4,050 | 4,095 | 4,001 | 4,057 | 3,624,600 |
| 2022/05/02 | 4,186 | 4,266 | 4,115 | 4,241 | 4,162,100 |
| 2022/04/28 | 4,002 | 4,268 | 3,930 | 4,202 | 9,282,400 |
| 2022/04/27 | 4,209 | 4,311 | 4,160 | 4,304 | 4,137,900 |
| 2022/04/26 | 4,251 | 4,412 | 4,203 | 4,394 | 3,302,800 |
| 2022/04/25 | 4,156 | 4,223 | 4,131 | 4,183 | 2,416,500 |
| 2022/04/22 | 4,344 | 4,413 | 4,253 | 4,265 | 2,551,900 |
| 2022/04/21 | 4,401 | 4,527 | 4,390 | 4,484 | 2,054,900 |
| 2022/04/20 | 4,540 | 4,588 | 4,460 | 4,467 | 2,647,800 |
| 2022/04/19 | 4,622 | 4,666 | 4,434 | 4,478 | 3,373,200 |
| 2022/04/18 | 4,629 | 4,633 | 4,556 | 4,579 | 2,026,800 |
| 2022/04/15 | 4,658 | 4,698 | 4,591 | 4,644 | 2,082,100 |
| 2022/04/14 | 4,738 | 4,789 | 4,642 | 4,728 | 3,104,100 |
| 2022/04/13 | 4,554 | 4,772 | 4,554 | 4,764 | 3,421,400 |
| 2022/04/12 | 4,505 | 4,573 | 4,435 | 4,484 | 3,270,200 |
| 2022/04/11 | 4,760 | 4,810 | 4,542 | 4,572 | 4,156,000 |
| 2022/04/08 | 4,732 | 4,853 | 4,674 | 4,830 | 3,875,700 |
| 2022/04/07 | 4,630 | 4,703 | 4,574 | 4,646 | 2,951,500 |
| 2022/04/06 | 4,739 | 4,795 | 4,660 | 4,733 | 3,770,800 |
| 2022/04/05 | 4,790 | 4,829 | 4,674 | 4,821 | 4,771,600 |
| 2022/04/04 | 4,484 | 4,652 | 4,482 | 4,652 | 3,030,500 |
| 2022/04/01 | 4,410 | 4,509 | 4,380 | 4,469 | 2,133,800 |
| 2022/03/31 | 4,465 | 4,540 | 4,451 | 4,469 | 2,728,300 |
| 2022/03/30 | 4,492 | 4,658 | 4,466 | 4,511 | 3,852,100 |
| 2022/03/29 | 4,390 | 4,514 | 4,340 | 4,458 | 2,927,700 |
| 2022/03/28 | 4,358 | 4,384 | 4,255 | 4,262 | 2,479,400 |
| 2022/03/25 | 4,452 | 4,470 | 4,338 | 4,435 | 2,437,300 |
| 2022/03/24 | 4,316 | 4,452 | 4,263 | 4,447 | 2,828,400 |
| 2022/03/23 | 4,248 | 4,425 | 4,193 | 4,403 | 4,415,000 |
| 2022/03/22 | 4,288 | 4,300 | 4,163 | 4,187 | 3,165,100 |
| 2022/03/18 | 4,284 | 4,284 | 4,206 | 4,251 | 3,871,700 |
| 2022/03/17 | 4,285 | 4,289 | 4,158 | 4,214 | 3,631,600 |
| 2022/03/16 | 4,100 | 4,148 | 4,017 | 4,145 | 3,248,500 |
| 2022/03/15 | 3,935 | 4,061 | 3,862 | 3,997 | 2,992,800 |
| 2022/03/14 | 4,000 | 4,100 | 3,953 | 4,005 | 3,023,900 |
| 2022/03/11 | 4,285 | 4,289 | 4,023 | 4,066 | 4,114,700 |
| 2022/03/10 | 4,421 | 4,427 | 4,265 | 4,321 | 3,416,400 |
| 2022/03/09 | 4,304 | 4,356 | 4,230 | 4,230 | 3,019,600 |
| 2022/03/08 | 4,134 | 4,384 | 4,134 | 4,246 | 3,313,200 |
| 2022/03/07 | 4,251 | 4,314 | 4,165 | 4,218 | 2,809,200 |
| 2022/03/04 | 4,479 | 4,483 | 4,252 | 4,362 | 4,883,800 |
| 2022/03/03 | 4,595 | 4,666 | 4,510 | 4,549 | 5,004,700 |
| 2022/03/02 | 4,455 | 4,588 | 4,373 | 4,419 | 4,432,200 |
| 2022/03/01 | 4,315 | 4,534 | 4,270 | 4,512 | 4,800,600 |
| 2022/02/28 | 4,120 | 4,284 | 4,074 | 4,269 | 4,249,800 |
| 2022/02/25 | 4,200 | 4,265 | 4,113 | 4,260 | 4,250,900 |
| 2022/02/24 | 4,053 | 4,132 | 4,016 | 4,043 | 4,234,600 |
| 2022/02/22 | 3,901 | 4,084 | 3,896 | 4,059 | 3,287,300 |
| 2022/02/21 | 3,934 | 4,038 | 3,911 | 4,001 | 2,350,800 |
| 2022/02/18 | 3,928 | 4,085 | 3,890 | 4,074 | 3,493,500 |
| 2022/02/17 | 4,125 | 4,128 | 4,023 | 4,042 | 2,403,200 |
| 2022/02/16 | 4,216 | 4,237 | 4,100 | 4,129 | 2,304,300 |
| 2022/02/15 | 4,124 | 4,208 | 4,066 | 4,123 | 2,895,200 |
| 2022/02/14 | 4,183 | 4,192 | 4,035 | 4,082 | 4,347,400 |
| 2022/02/10 | 4,415 | 4,527 | 4,338 | 4,393 | 4,422,200 |
| 2022/02/09 | 4,214 | 4,336 | 4,116 | 4,303 | 3,977,600 |
| 2022/02/08 | 4,172 | 4,299 | 4,130 | 4,166 | 2,836,900 |
| 2022/02/07 | 4,365 | 4,380 | 4,174 | 4,206 | 3,449,600 |
| 2022/02/04 | 4,022 | 4,357 | 4,010 | 4,344 | 5,599,000 |
| 2022/02/03 | 4,086 | 4,245 | 4,010 | 4,092 | 8,126,200 |
| 2022/02/02 | 4,495 | 4,525 | 4,396 | 4,506 | 3,469,700 |
| 2022/02/01 | 4,489 | 4,591 | 4,358 | 4,392 | 3,603,000 |
| 2022/01/31 | 4,258 | 4,422 | 4,188 | 4,349 | 4,040,800 |
| 2022/01/28 | 4,240 | 4,308 | 4,140 | 4,188 | 3,477,400 |
| 2022/01/27 | 4,482 | 4,484 | 4,126 | 4,158 | 5,017,300 |
| 2022/01/26 | 4,346 | 4,523 | 4,311 | 4,487 | 3,267,400 |
| 2022/01/25 | 4,591 | 4,637 | 4,353 | 4,397 | 3,532,100 |
| 2022/01/24 | 4,427 | 4,593 | 4,413 | 4,576 | 3,108,300 |
| 2022/01/21 | 4,483 | 4,538 | 4,419 | 4,497 | 3,862,600 |
| 2022/01/20 | 4,411 | 4,643 | 4,381 | 4,615 | 4,561,100 |
| 2022/01/19 | 4,540 | 4,581 | 4,430 | 4,449 | 3,448,700 |
| 2022/01/18 | 4,650 | 4,755 | 4,535 | 4,655 | 3,932,200 |
| 2022/01/17 | 4,640 | 4,706 | 4,607 | 4,638 | 2,696,700 |
| 2022/01/14 | 4,762 | 4,770 | 4,624 | 4,674 | 4,993,400 |
| 2022/01/13 | 5,040 | 5,058 | 4,872 | 4,890 | 3,217,900 |
| 2022/01/12 | 5,115 | 5,137 | 5,043 | 5,052 | 3,368,700 |
| 2022/01/11 | 5,080 | 5,142 | 5,006 | 5,103 | 2,743,000 |
| 2022/01/07 | 5,200 | 5,225 | 5,041 | 5,095 | 4,059,700 |
| 2022/01/06 | 5,231 | 5,264 | 5,054 | 5,113 | 6,018,800 |
| 2022/01/05 | 5,769 | 5,790 | 5,479 | 5,480 | 4,135,600 |
| 2022/01/04 | 5,828 | 5,870 | 5,735 | 5,856 | 1,664,500 |