ＺＯＺＯ(3092)の株価時系列情報
ＺＯＺＯ(3092)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,545 | 3,610 | 3,520 | 3,590 | 373,600 |
| 2021/12/29 | 3,545 | 3,600 | 3,535 | 3,575 | 702,400 |
| 2021/12/28 | 3,500 | 3,580 | 3,480 | 3,560 | 616,900 |
| 2021/12/27 | 3,555 | 3,570 | 3,440 | 3,455 | 580,000 |
| 2021/12/24 | 3,555 | 3,590 | 3,540 | 3,570 | 485,300 |
| 2021/12/23 | 3,535 | 3,535 | 3,495 | 3,520 | 509,000 |
| 2021/12/22 | 3,520 | 3,545 | 3,500 | 3,515 | 469,800 |
| 2021/12/21 | 3,495 | 3,530 | 3,460 | 3,500 | 587,600 |
| 2021/12/20 | 3,450 | 3,510 | 3,400 | 3,425 | 669,000 |
| 2021/12/17 | 3,445 | 3,490 | 3,435 | 3,460 | 822,600 |
| 2021/12/16 | 3,500 | 3,510 | 3,450 | 3,490 | 598,300 |
| 2021/12/15 | 3,400 | 3,470 | 3,400 | 3,430 | 693,900 |
| 2021/12/14 | 3,530 | 3,535 | 3,470 | 3,485 | 471,500 |
| 2021/12/13 | 3,505 | 3,520 | 3,460 | 3,490 | 381,700 |
| 2021/12/10 | 3,515 | 3,545 | 3,500 | 3,505 | 377,100 |
| 2021/12/09 | 3,580 | 3,585 | 3,490 | 3,510 | 420,600 |
| 2021/12/08 | 3,580 | 3,590 | 3,500 | 3,540 | 781,600 |
| 2021/12/07 | 3,535 | 3,560 | 3,505 | 3,550 | 527,900 |
| 2021/12/06 | 3,525 | 3,550 | 3,450 | 3,520 | 451,400 |
| 2021/12/03 | 3,535 | 3,575 | 3,500 | 3,565 | 551,000 |
| 2021/12/02 | 3,490 | 3,560 | 3,480 | 3,535 | 781,500 |
| 2021/12/01 | 3,650 | 3,655 | 3,510 | 3,520 | 909,500 |
| 2021/11/30 | 3,660 | 3,740 | 3,605 | 3,615 | 1,619,800 |
| 2021/11/29 | 3,585 | 3,760 | 3,565 | 3,700 | 972,900 |
| 2021/11/26 | 3,685 | 3,685 | 3,590 | 3,655 | 720,200 |
| 2021/11/25 | 3,800 | 3,810 | 3,715 | 3,715 | 495,300 |
| 2021/11/24 | 3,825 | 3,850 | 3,670 | 3,730 | 956,700 |
| 2021/11/22 | 3,835 | 3,910 | 3,835 | 3,910 | 650,200 |
| 2021/11/19 | 3,820 | 3,860 | 3,765 | 3,805 | 577,200 |
| 2021/11/18 | 3,750 | 3,845 | 3,740 | 3,820 | 950,300 |
| 2021/11/17 | 3,685 | 3,740 | 3,670 | 3,740 | 703,600 |
| 2021/11/16 | 3,695 | 3,700 | 3,630 | 3,630 | 592,700 |
| 2021/11/15 | 3,720 | 3,765 | 3,695 | 3,700 | 444,500 |
| 2021/11/12 | 3,630 | 3,720 | 3,625 | 3,720 | 846,800 |
| 2021/11/11 | 3,630 | 3,650 | 3,600 | 3,620 | 613,700 |
| 2021/11/10 | 3,660 | 3,680 | 3,565 | 3,595 | 807,200 |
| 2021/11/09 | 3,675 | 3,720 | 3,645 | 3,670 | 684,600 |
| 2021/11/08 | 3,675 | 3,680 | 3,580 | 3,660 | 1,028,300 |
| 2021/11/05 | 3,740 | 3,765 | 3,650 | 3,720 | 1,462,100 |
| 2021/11/04 | 3,575 | 3,650 | 3,535 | 3,650 | 1,308,800 |
| 2021/11/02 | 3,585 | 3,635 | 3,490 | 3,555 | 2,601,100 |
| 2021/11/01 | 3,710 | 3,740 | 3,635 | 3,655 | 2,432,600 |
| 2021/10/29 | 3,925 | 3,925 | 3,625 | 3,645 | 4,916,700 |
| 2021/10/28 | 4,210 | 4,295 | 4,185 | 4,275 | 3,537,400 |
| 2021/10/27 | 4,215 | 4,255 | 4,140 | 4,200 | 1,119,500 |
| 2021/10/26 | 4,230 | 4,230 | 4,150 | 4,180 | 985,600 |
| 2021/10/25 | 4,160 | 4,250 | 4,145 | 4,245 | 755,300 |
| 2021/10/22 | 4,175 | 4,250 | 4,150 | 4,200 | 751,700 |
| 2021/10/21 | 4,170 | 4,175 | 4,085 | 4,130 | 586,100 |
| 2021/10/20 | 4,230 | 4,270 | 4,205 | 4,240 | 686,300 |
| 2021/10/19 | 4,170 | 4,255 | 4,150 | 4,245 | 658,100 |
| 2021/10/18 | 4,195 | 4,220 | 4,050 | 4,080 | 617,600 |
| 2021/10/15 | 4,140 | 4,215 | 4,115 | 4,180 | 1,041,600 |
| 2021/10/14 | 4,070 | 4,095 | 4,025 | 4,060 | 597,800 |
| 2021/10/13 | 4,080 | 4,140 | 4,050 | 4,050 | 715,000 |
| 2021/10/12 | 4,040 | 4,100 | 3,985 | 4,070 | 764,300 |
| 2021/10/11 | 3,960 | 4,100 | 3,915 | 4,085 | 694,000 |
| 2021/10/08 | 4,045 | 4,090 | 3,980 | 3,990 | 788,500 |
| 2021/10/07 | 3,935 | 4,035 | 3,905 | 3,965 | 948,600 |
| 2021/10/06 | 4,105 | 4,115 | 3,925 | 3,975 | 940,500 |
| 2021/10/05 | 4,000 | 4,095 | 3,945 | 4,060 | 1,139,800 |
| 2021/10/04 | 4,120 | 4,130 | 4,010 | 4,040 | 882,200 |
| 2021/10/01 | 4,190 | 4,215 | 4,095 | 4,140 | 1,028,700 |
| 2021/09/30 | 4,215 | 4,220 | 4,085 | 4,195 | 1,473,600 |
| 2021/09/29 | 4,300 | 4,315 | 4,155 | 4,200 | 1,375,300 |
| 2021/09/28 | 4,360 | 4,410 | 4,325 | 4,380 | 682,500 |
| 2021/09/27 | 4,385 | 4,430 | 4,365 | 4,375 | 601,900 |
| 2021/09/24 | 4,285 | 4,395 | 4,285 | 4,390 | 913,700 |
| 2021/09/22 | 4,300 | 4,310 | 4,250 | 4,255 | 816,700 |
| 2021/09/21 | 4,140 | 4,265 | 4,105 | 4,250 | 968,800 |
| 2021/09/17 | 4,220 | 4,350 | 4,200 | 4,350 | 1,098,600 |
| 2021/09/16 | 4,300 | 4,305 | 4,175 | 4,180 | 736,100 |
| 2021/09/15 | 4,320 | 4,365 | 4,245 | 4,290 | 537,800 |
| 2021/09/14 | 4,275 | 4,420 | 4,265 | 4,355 | 1,705,200 |
| 2021/09/13 | 4,200 | 4,285 | 4,180 | 4,215 | 912,800 |
| 2021/09/10 | 4,100 | 4,200 | 4,100 | 4,190 | 1,038,700 |
| 2021/09/09 | 4,025 | 4,130 | 4,025 | 4,085 | 1,614,100 |
| 2021/09/08 | 3,985 | 4,045 | 3,925 | 4,045 | 2,053,000 |
| 2021/09/07 | 3,985 | 3,990 | 3,835 | 3,955 | 4,284,700 |
| 2021/09/06 | 4,240 | 4,245 | 4,205 | 4,245 | 643,000 |
| 2021/09/03 | 4,245 | 4,260 | 4,175 | 4,205 | 1,424,700 |
| 2021/09/02 | 4,245 | 4,300 | 4,215 | 4,295 | 1,431,800 |
| 2021/09/01 | 4,185 | 4,210 | 4,150 | 4,210 | 949,400 |
| 2021/08/31 | 4,165 | 4,225 | 4,115 | 4,195 | 1,179,900 |
| 2021/08/30 | 4,165 | 4,190 | 4,135 | 4,160 | 721,000 |
| 2021/08/27 | 4,195 | 4,215 | 4,165 | 4,175 | 815,900 |
| 2021/08/26 | 4,165 | 4,245 | 4,140 | 4,245 | 1,248,800 |
| 2021/08/25 | 4,075 | 4,125 | 4,050 | 4,125 | 892,400 |
| 2021/08/24 | 4,130 | 4,145 | 4,085 | 4,085 | 821,600 |
| 2021/08/23 | 4,125 | 4,150 | 4,080 | 4,130 | 669,100 |
| 2021/08/20 | 4,085 | 4,135 | 4,055 | 4,080 | 522,100 |
| 2021/08/19 | 4,100 | 4,140 | 4,075 | 4,105 | 738,200 |
| 2021/08/18 | 4,080 | 4,125 | 4,015 | 4,100 | 656,400 |
| 2021/08/17 | 4,180 | 4,200 | 4,110 | 4,110 | 1,157,800 |
| 2021/08/16 | 4,120 | 4,165 | 4,075 | 4,160 | 1,069,800 |
| 2021/08/13 | 4,085 | 4,100 | 4,025 | 4,100 | 1,763,100 |
| 2021/08/12 | 4,045 | 4,045 | 4,000 | 4,015 | 704,200 |
| 2021/08/11 | 3,970 | 4,050 | 3,935 | 4,045 | 1,760,900 |
| 2021/08/10 | 3,910 | 3,930 | 3,815 | 3,910 | 1,213,300 |
| 2021/08/06 | 3,910 | 3,920 | 3,850 | 3,910 | 786,000 |
| 2021/08/05 | 3,920 | 3,960 | 3,875 | 3,950 | 1,196,000 |
| 2021/08/04 | 3,800 | 3,930 | 3,795 | 3,895 | 1,177,800 |
| 2021/08/03 | 3,815 | 3,845 | 3,755 | 3,820 | 948,900 |
| 2021/08/02 | 3,790 | 3,830 | 3,715 | 3,805 | 1,238,600 |
| 2021/07/30 | 3,655 | 3,745 | 3,645 | 3,725 | 3,494,000 |
| 2021/07/29 | 3,395 | 3,450 | 3,355 | 3,445 | 798,300 |
| 2021/07/28 | 3,395 | 3,410 | 3,360 | 3,375 | 991,100 |
| 2021/07/27 | 3,505 | 3,510 | 3,375 | 3,395 | 782,600 |
| 2021/07/26 | 3,495 | 3,515 | 3,450 | 3,470 | 905,700 |
| 2021/07/21 | 3,435 | 3,465 | 3,415 | 3,425 | 701,200 |
| 2021/07/20 | 3,405 | 3,415 | 3,370 | 3,395 | 610,500 |
| 2021/07/19 | 3,400 | 3,440 | 3,365 | 3,390 | 506,800 |
| 2021/07/16 | 3,380 | 3,475 | 3,365 | 3,435 | 815,100 |
| 2021/07/15 | 3,495 | 3,515 | 3,355 | 3,400 | 1,047,900 |
| 2021/07/14 | 3,485 | 3,575 | 3,465 | 3,565 | 1,046,500 |
| 2021/07/13 | 3,550 | 3,560 | 3,480 | 3,495 | 781,600 |
| 2021/07/12 | 3,510 | 3,565 | 3,490 | 3,535 | 815,500 |
| 2021/07/09 | 3,485 | 3,540 | 3,445 | 3,525 | 909,000 |
| 2021/07/08 | 3,620 | 3,630 | 3,540 | 3,540 | 598,400 |
| 2021/07/07 | 3,655 | 3,730 | 3,625 | 3,630 | 587,700 |
| 2021/07/06 | 3,705 | 3,725 | 3,630 | 3,640 | 527,000 |
| 2021/07/05 | 3,720 | 3,730 | 3,640 | 3,655 | 498,800 |
| 2021/07/02 | 3,730 | 3,755 | 3,700 | 3,705 | 498,200 |
| 2021/07/01 | 3,790 | 3,810 | 3,755 | 3,770 | 536,500 |
| 2021/06/30 | 3,760 | 3,795 | 3,755 | 3,775 | 774,900 |
| 2021/06/29 | 3,715 | 3,825 | 3,710 | 3,825 | 958,500 |
| 2021/06/28 | 3,680 | 3,705 | 3,655 | 3,690 | 382,100 |
| 2021/06/25 | 3,720 | 3,725 | 3,675 | 3,690 | 685,500 |
| 2021/06/24 | 3,670 | 3,720 | 3,655 | 3,695 | 581,200 |
| 2021/06/23 | 3,700 | 3,720 | 3,650 | 3,650 | 495,300 |
| 2021/06/22 | 3,710 | 3,720 | 3,690 | 3,700 | 648,900 |
| 2021/06/21 | 3,660 | 3,695 | 3,615 | 3,650 | 594,900 |
| 2021/06/18 | 3,755 | 3,775 | 3,680 | 3,710 | 1,341,000 |
| 2021/06/17 | 3,700 | 3,720 | 3,665 | 3,700 | 473,800 |
| 2021/06/16 | 3,685 | 3,735 | 3,630 | 3,715 | 894,200 |
| 2021/06/15 | 3,615 | 3,715 | 3,610 | 3,710 | 970,900 |
| 2021/06/14 | 3,705 | 3,715 | 3,585 | 3,610 | 951,400 |
| 2021/06/11 | 3,770 | 3,775 | 3,660 | 3,660 | 830,500 |
| 2021/06/10 | 3,780 | 3,785 | 3,730 | 3,745 | 604,600 |
| 2021/06/09 | 3,915 | 3,915 | 3,845 | 3,845 | 454,800 |
| 2021/06/08 | 3,820 | 3,920 | 3,820 | 3,885 | 742,800 |
| 2021/06/07 | 3,800 | 3,870 | 3,795 | 3,815 | 677,700 |
| 2021/06/04 | 3,795 | 3,825 | 3,735 | 3,735 | 890,400 |
| 2021/06/03 | 3,845 | 3,860 | 3,815 | 3,850 | 553,600 |
| 2021/06/02 | 3,805 | 3,900 | 3,770 | 3,865 | 854,000 |
| 2021/06/01 | 3,750 | 3,790 | 3,710 | 3,775 | 467,700 |
| 2021/05/31 | 3,755 | 3,795 | 3,690 | 3,705 | 470,300 |
| 2021/05/28 | 3,815 | 3,850 | 3,705 | 3,760 | 1,009,600 |
| 2021/05/27 | 3,785 | 3,860 | 3,755 | 3,790 | 2,223,500 |
| 2021/05/26 | 3,780 | 3,905 | 3,780 | 3,835 | 1,135,100 |
| 2021/05/25 | 3,750 | 3,795 | 3,650 | 3,745 | 940,500 |
| 2021/05/24 | 3,725 | 3,790 | 3,710 | 3,745 | 771,300 |
| 2021/05/21 | 3,635 | 3,695 | 3,620 | 3,690 | 631,200 |
| 2021/05/20 | 3,655 | 3,715 | 3,625 | 3,675 | 924,400 |
| 2021/05/19 | 3,600 | 3,675 | 3,595 | 3,660 | 856,100 |
| 2021/05/18 | 3,495 | 3,625 | 3,480 | 3,600 | 854,800 |
| 2021/05/17 | 3,580 | 3,600 | 3,445 | 3,470 | 574,900 |
| 2021/05/14 | 3,425 | 3,565 | 3,410 | 3,550 | 721,600 |
| 2021/05/13 | 3,450 | 3,480 | 3,415 | 3,420 | 1,010,700 |
| 2021/05/12 | 3,450 | 3,540 | 3,450 | 3,495 | 1,341,300 |
| 2021/05/11 | 3,540 | 3,575 | 3,375 | 3,380 | 1,276,000 |
| 2021/05/10 | 3,615 | 3,645 | 3,570 | 3,595 | 738,600 |
| 2021/05/07 | 3,540 | 3,605 | 3,510 | 3,580 | 914,400 |
| 2021/05/06 | 3,625 | 3,655 | 3,545 | 3,580 | 1,690,900 |
| 2021/04/30 | 3,750 | 3,760 | 3,630 | 3,690 | 1,116,800 |
| 2021/04/28 | 3,575 | 3,785 | 3,535 | 3,775 | 4,005,900 |
| 2021/04/27 | 3,500 | 3,550 | 3,480 | 3,505 | 1,255,700 |
| 2021/04/26 | 3,440 | 3,570 | 3,410 | 3,485 | 1,111,900 |
| 2021/04/23 | 3,470 | 3,495 | 3,420 | 3,435 | 585,600 |
| 2021/04/22 | 3,440 | 3,475 | 3,405 | 3,450 | 551,500 |
| 2021/04/21 | 3,465 | 3,470 | 3,350 | 3,370 | 625,300 |
| 2021/04/20 | 3,480 | 3,580 | 3,435 | 3,500 | 716,800 |
| 2021/04/19 | 3,445 | 3,515 | 3,435 | 3,490 | 431,900 |
| 2021/04/16 | 3,430 | 3,480 | 3,430 | 3,450 | 473,600 |
| 2021/04/15 | 3,480 | 3,485 | 3,405 | 3,425 | 621,400 |
| 2021/04/14 | 3,510 | 3,645 | 3,470 | 3,540 | 1,385,700 |
| 2021/04/13 | 3,410 | 3,490 | 3,370 | 3,425 | 617,500 |
| 2021/04/12 | 3,490 | 3,490 | 3,395 | 3,405 | 433,900 |
| 2021/04/09 | 3,570 | 3,580 | 3,465 | 3,485 | 717,100 |
| 2021/04/08 | 3,445 | 3,530 | 3,425 | 3,510 | 886,700 |
| 2021/04/07 | 3,385 | 3,430 | 3,290 | 3,425 | 861,300 |
| 2021/04/06 | 3,390 | 3,395 | 3,270 | 3,275 | 603,000 |
| 2021/04/05 | 3,440 | 3,450 | 3,340 | 3,375 | 638,600 |
| 2021/04/02 | 3,350 | 3,455 | 3,345 | 3,415 | 956,600 |
| 2021/04/01 | 3,310 | 3,325 | 3,260 | 3,285 | 495,500 |
| 2021/03/31 | 3,215 | 3,305 | 3,205 | 3,270 | 663,200 |
| 2021/03/30 | 3,265 | 3,280 | 3,200 | 3,235 | 498,500 |
| 2021/03/29 | 3,230 | 3,305 | 3,225 | 3,255 | 989,600 |
| 2021/03/26 | 3,190 | 3,225 | 3,175 | 3,200 | 757,600 |
| 2021/03/25 | 3,110 | 3,185 | 3,105 | 3,165 | 739,900 |
| 2021/03/24 | 3,225 | 3,265 | 3,100 | 3,175 | 853,000 |
| 2021/03/23 | 3,305 | 3,350 | 3,210 | 3,215 | 704,200 |
| 2021/03/22 | 3,255 | 3,320 | 3,255 | 3,295 | 742,100 |
| 2021/03/19 | 3,360 | 3,360 | 3,255 | 3,305 | 1,249,100 |
| 2021/03/18 | 3,455 | 3,455 | 3,360 | 3,375 | 870,200 |
| 2021/03/17 | 3,360 | 3,430 | 3,320 | 3,430 | 773,300 |
| 2021/03/16 | 3,365 | 3,380 | 3,280 | 3,355 | 607,700 |
| 2021/03/15 | 3,375 | 3,395 | 3,340 | 3,370 | 470,200 |
| 2021/03/12 | 3,330 | 3,395 | 3,280 | 3,375 | 966,300 |
| 2021/03/11 | 3,190 | 3,280 | 3,175 | 3,280 | 685,800 |
| 2021/03/10 | 3,260 | 3,305 | 3,200 | 3,210 | 828,900 |
| 2021/03/09 | 3,150 | 3,215 | 3,100 | 3,195 | 1,055,600 |
| 2021/03/08 | 3,350 | 3,355 | 3,195 | 3,205 | 653,800 |
| 2021/03/05 | 3,245 | 3,320 | 3,185 | 3,320 | 879,500 |
| 2021/03/04 | 3,245 | 3,320 | 3,230 | 3,300 | 767,900 |
| 2021/03/03 | 3,380 | 3,400 | 3,315 | 3,345 | 669,500 |
| 2021/03/02 | 3,530 | 3,540 | 3,355 | 3,395 | 634,200 |
| 2021/03/01 | 3,425 | 3,460 | 3,390 | 3,440 | 565,400 |
| 2021/02/26 | 3,410 | 3,440 | 3,330 | 3,330 | 1,585,600 |
| 2021/02/25 | 3,560 | 3,580 | 3,465 | 3,475 | 654,300 |
| 2021/02/24 | 3,580 | 3,605 | 3,530 | 3,540 | 905,100 |
| 2021/02/22 | 3,665 | 3,700 | 3,575 | 3,590 | 648,800 |
| 2021/02/19 | 3,590 | 3,640 | 3,555 | 3,625 | 1,327,400 |
| 2021/02/18 | 3,525 | 3,665 | 3,480 | 3,630 | 1,562,200 |
| 2021/02/17 | 3,410 | 3,515 | 3,410 | 3,515 | 852,200 |
| 2021/02/16 | 3,485 | 3,520 | 3,425 | 3,455 | 739,000 |
| 2021/02/15 | 3,495 | 3,520 | 3,455 | 3,480 | 476,300 |
| 2021/02/12 | 3,460 | 3,500 | 3,440 | 3,465 | 603,400 |
| 2021/02/10 | 3,415 | 3,470 | 3,405 | 3,450 | 1,255,900 |
| 2021/02/09 | 3,545 | 3,545 | 3,460 | 3,505 | 1,202,400 |
| 2021/02/08 | 3,605 | 3,670 | 3,545 | 3,595 | 1,369,500 |
| 2021/02/05 | 3,490 | 3,585 | 3,470 | 3,585 | 1,507,700 |
| 2021/02/04 | 3,435 | 3,450 | 3,345 | 3,445 | 1,868,700 |
| 2021/02/03 | 3,505 | 3,530 | 3,435 | 3,485 | 1,625,400 |
| 2021/02/02 | 3,430 | 3,615 | 3,420 | 3,470 | 3,720,900 |
| 2021/02/01 | 3,190 | 3,435 | 3,120 | 3,435 | 5,162,000 |
| 2021/01/29 | 2,973 | 3,055 | 2,933 | 2,933 | 2,066,600 |
| 2021/01/28 | 2,915 | 2,983 | 2,883 | 2,939 | 3,082,800 |
| 2021/01/27 | 2,993 | 3,030 | 2,960 | 3,010 | 983,700 |
| 2021/01/26 | 3,015 | 3,015 | 2,915 | 2,943 | 1,604,600 |
| 2021/01/25 | 3,020 | 3,060 | 3,000 | 3,045 | 885,900 |
| 2021/01/22 | 2,961 | 3,075 | 2,959 | 2,994 | 2,312,000 |
| 2021/01/21 | 2,723 | 2,948 | 2,689 | 2,935 | 2,288,600 |
| 2021/01/20 | 2,738 | 2,759 | 2,716 | 2,739 | 1,011,800 |
| 2021/01/19 | 2,783 | 2,789 | 2,718 | 2,740 | 951,300 |
| 2021/01/18 | 2,807 | 2,829 | 2,768 | 2,783 | 877,200 |
| 2021/01/15 | 2,767 | 2,814 | 2,754 | 2,800 | 1,362,000 |
| 2021/01/14 | 2,689 | 2,778 | 2,674 | 2,768 | 1,279,400 |
| 2021/01/13 | 2,729 | 2,735 | 2,680 | 2,706 | 955,500 |
| 2021/01/12 | 2,740 | 2,768 | 2,704 | 2,750 | 1,623,700 |
| 2021/01/08 | 2,727 | 2,764 | 2,715 | 2,732 | 1,341,600 |
| 2021/01/07 | 2,688 | 2,705 | 2,664 | 2,699 | 996,000 |
| 2021/01/06 | 2,689 | 2,749 | 2,652 | 2,670 | 1,801,100 |
| 2021/01/05 | 2,624 | 2,660 | 2,586 | 2,658 | 1,192,300 |
| 2021/01/04 | 2,599 | 2,640 | 2,575 | 2,593 | 1,211,600 |