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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,295 | 3,340 | 3,260 | 3,260 | 400,200 |
| 2022/12/29 | 3,270 | 3,285 | 3,230 | 3,270 | 352,900 |
| 2022/12/28 | 3,295 | 3,295 | 3,250 | 3,265 | 466,600 |
| 2022/12/27 | 3,260 | 3,305 | 3,255 | 3,290 | 315,500 |
| 2022/12/26 | 3,215 | 3,260 | 3,205 | 3,240 | 306,800 |
| 2022/12/23 | 3,190 | 3,220 | 3,165 | 3,215 | 312,000 |
| 2022/12/22 | 3,215 | 3,230 | 3,190 | 3,220 | 393,100 |
| 2022/12/21 | 3,175 | 3,230 | 3,155 | 3,190 | 705,800 |
| 2022/12/20 | 3,245 | 3,250 | 3,150 | 3,175 | 581,600 |
| 2022/12/19 | 3,250 | 3,280 | 3,235 | 3,255 | 374,600 |
| 2022/12/16 | 3,250 | 3,270 | 3,235 | 3,255 | 552,100 |
| 2022/12/15 | 3,310 | 3,340 | 3,285 | 3,320 | 424,300 |
| 2022/12/14 | 3,345 | 3,350 | 3,280 | 3,300 | 338,200 |
| 2022/12/13 | 3,350 | 3,355 | 3,295 | 3,305 | 529,400 |
| 2022/12/12 | 3,345 | 3,390 | 3,320 | 3,365 | 432,600 |
| 2022/12/09 | 3,305 | 3,375 | 3,295 | 3,350 | 759,000 |
| 2022/12/08 | 3,240 | 3,290 | 3,210 | 3,275 | 755,100 |
| 2022/12/07 | 3,320 | 3,360 | 3,300 | 3,305 | 688,700 |
| 2022/12/06 | 3,375 | 3,385 | 3,325 | 3,360 | 699,700 |
| 2022/12/05 | 3,340 | 3,400 | 3,325 | 3,395 | 628,800 |
| 2022/12/02 | 3,445 | 3,455 | 3,355 | 3,380 | 766,500 |
| 2022/12/01 | 3,505 | 3,510 | 3,425 | 3,440 | 1,195,100 |
| 2022/11/30 | 3,395 | 3,460 | 3,370 | 3,425 | 2,012,600 |
| 2022/11/29 | 3,315 | 3,460 | 3,290 | 3,395 | 2,392,500 |
| 2022/11/28 | 3,255 | 3,310 | 3,225 | 3,270 | 594,300 |
| 2022/11/25 | 3,265 | 3,295 | 3,230 | 3,245 | 411,000 |
| 2022/11/24 | 3,200 | 3,315 | 3,200 | 3,265 | 1,245,600 |
| 2022/11/22 | 3,100 | 3,130 | 3,085 | 3,115 | 418,400 |
| 2022/11/21 | 3,085 | 3,145 | 3,080 | 3,125 | 608,600 |
| 2022/11/18 | 3,185 | 3,190 | 3,090 | 3,090 | 714,000 |
| 2022/11/17 | 3,210 | 3,225 | 3,180 | 3,185 | 454,200 |
| 2022/11/16 | 3,285 | 3,285 | 3,220 | 3,245 | 578,900 |
| 2022/11/15 | 3,270 | 3,270 | 3,185 | 3,245 | 480,500 |
| 2022/11/14 | 3,300 | 3,365 | 3,255 | 3,265 | 1,136,500 |
| 2022/11/11 | 3,245 | 3,290 | 3,210 | 3,290 | 836,200 |
| 2022/11/10 | 3,190 | 3,190 | 3,095 | 3,110 | 451,400 |
| 2022/11/09 | 3,215 | 3,235 | 3,165 | 3,170 | 440,300 |
| 2022/11/08 | 3,150 | 3,185 | 3,135 | 3,175 | 588,800 |
| 2022/11/07 | 3,185 | 3,185 | 3,110 | 3,160 | 579,400 |
| 2022/11/04 | 3,175 | 3,225 | 3,150 | 3,180 | 958,200 |
| 2022/11/02 | 3,195 | 3,235 | 3,155 | 3,180 | 589,000 |
| 2022/11/01 | 3,190 | 3,275 | 3,170 | 3,245 | 1,094,200 |
| 2022/10/31 | 3,150 | 3,265 | 3,055 | 3,165 | 1,833,900 |
| 2022/10/28 | 3,075 | 3,135 | 3,045 | 3,110 | 3,027,100 |
| 2022/10/27 | 3,130 | 3,200 | 3,125 | 3,125 | 982,800 |
| 2022/10/26 | 3,125 | 3,195 | 3,120 | 3,160 | 996,700 |
| 2022/10/25 | 3,065 | 3,115 | 3,040 | 3,060 | 1,008,600 |
| 2022/10/24 | 3,040 | 3,055 | 3,010 | 3,040 | 1,127,800 |
| 2022/10/21 | 3,010 | 3,050 | 2,990 | 3,030 | 775,400 |
| 2022/10/20 | 3,030 | 3,035 | 2,976 | 3,020 | 955,300 |
| 2022/10/19 | 3,155 | 3,175 | 3,080 | 3,085 | 779,900 |
| 2022/10/18 | 3,115 | 3,175 | 3,105 | 3,140 | 1,120,800 |
| 2022/10/17 | 3,000 | 3,065 | 2,995 | 3,045 | 665,100 |
| 2022/10/14 | 3,040 | 3,070 | 3,015 | 3,045 | 657,600 |
| 2022/10/13 | 3,045 | 3,045 | 2,978 | 2,989 | 739,700 |
| 2022/10/12 | 3,015 | 3,045 | 2,995 | 3,030 | 605,400 |
| 2022/10/11 | 3,000 | 3,050 | 2,974 | 3,040 | 1,077,500 |
| 2022/10/07 | 3,050 | 3,135 | 3,045 | 3,085 | 823,500 |
| 2022/10/06 | 3,010 | 3,100 | 3,010 | 3,075 | 852,400 |
| 2022/10/05 | 3,020 | 3,065 | 3,010 | 3,025 | 770,400 |
| 2022/10/04 | 2,970 | 3,025 | 2,956 | 2,993 | 1,224,000 |
| 2022/10/03 | 2,894 | 2,927 | 2,863 | 2,920 | 772,100 |
| 2022/09/30 | 2,917 | 2,931 | 2,891 | 2,894 | 774,100 |
| 2022/09/29 | 2,939 | 2,958 | 2,904 | 2,944 | 865,200 |
| 2022/09/28 | 2,960 | 2,972 | 2,921 | 2,953 | 677,700 |
| 2022/09/27 | 3,030 | 3,060 | 2,982 | 2,994 | 712,200 |
| 2022/09/26 | 2,922 | 3,040 | 2,918 | 2,987 | 1,108,300 |
| 2022/09/22 | 2,933 | 2,957 | 2,899 | 2,950 | 856,600 |
| 2022/09/21 | 2,995 | 2,998 | 2,896 | 2,966 | 1,347,700 |
| 2022/09/20 | 3,080 | 3,095 | 3,020 | 3,065 | 886,000 |
| 2022/09/16 | 3,065 | 3,070 | 3,005 | 3,045 | 833,800 |
| 2022/09/15 | 3,025 | 3,095 | 2,988 | 3,075 | 867,000 |
| 2022/09/14 | 2,982 | 3,015 | 2,979 | 2,992 | 864,100 |
| 2022/09/13 | 3,045 | 3,080 | 3,045 | 3,065 | 404,400 |
| 2022/09/12 | 3,060 | 3,060 | 3,025 | 3,055 | 574,200 |
| 2022/09/09 | 2,999 | 3,040 | 2,996 | 3,010 | 701,400 |
| 2022/09/08 | 3,000 | 3,010 | 2,974 | 2,999 | 778,500 |
| 2022/09/07 | 2,950 | 2,950 | 2,909 | 2,918 | 607,200 |
| 2022/09/06 | 3,005 | 3,025 | 2,957 | 2,967 | 606,100 |
| 2022/09/05 | 3,020 | 3,035 | 3,000 | 3,010 | 588,000 |
| 2022/09/02 | 3,005 | 3,015 | 2,956 | 3,005 | 1,525,400 |
| 2022/09/01 | 3,065 | 3,090 | 3,040 | 3,045 | 797,900 |
| 2022/08/31 | 3,070 | 3,130 | 3,055 | 3,110 | 1,507,000 |
| 2022/08/30 | 3,120 | 3,145 | 3,095 | 3,135 | 592,200 |
| 2022/08/29 | 3,040 | 3,085 | 3,030 | 3,080 | 775,500 |
| 2022/08/26 | 3,125 | 3,160 | 3,100 | 3,140 | 700,300 |
| 2022/08/25 | 3,145 | 3,160 | 3,080 | 3,110 | 575,500 |
| 2022/08/24 | 3,115 | 3,145 | 3,105 | 3,135 | 851,700 |
| 2022/08/23 | 3,150 | 3,210 | 3,140 | 3,170 | 693,600 |
| 2022/08/22 | 3,180 | 3,195 | 3,145 | 3,160 | 911,800 |
| 2022/08/19 | 3,195 | 3,210 | 3,140 | 3,185 | 690,300 |
| 2022/08/18 | 3,145 | 3,230 | 3,145 | 3,210 | 1,075,800 |
| 2022/08/17 | 3,200 | 3,235 | 3,185 | 3,215 | 861,800 |
| 2022/08/16 | 3,170 | 3,205 | 3,160 | 3,185 | 747,300 |
| 2022/08/15 | 3,195 | 3,210 | 3,120 | 3,145 | 1,111,700 |
| 2022/08/12 | 3,185 | 3,230 | 3,170 | 3,210 | 988,500 |
| 2022/08/10 | 3,155 | 3,200 | 3,155 | 3,155 | 791,700 |
| 2022/08/09 | 3,220 | 3,230 | 3,185 | 3,225 | 1,185,700 |
| 2022/08/08 | 3,210 | 3,255 | 3,190 | 3,210 | 1,019,300 |
| 2022/08/05 | 3,290 | 3,300 | 3,240 | 3,255 | 872,400 |
| 2022/08/04 | 3,300 | 3,330 | 3,240 | 3,285 | 1,750,100 |
| 2022/08/03 | 3,100 | 3,275 | 3,085 | 3,250 | 2,544,700 |
| 2022/08/02 | 3,160 | 3,195 | 3,100 | 3,135 | 1,692,600 |
| 2022/08/01 | 3,200 | 3,265 | 3,150 | 3,160 | 4,011,400 |
| 2022/07/29 | 2,829 | 2,899 | 2,829 | 2,863 | 1,584,400 |
| 2022/07/28 | 2,864 | 2,892 | 2,813 | 2,843 | 1,943,900 |
| 2022/07/27 | 2,868 | 2,883 | 2,812 | 2,842 | 1,468,100 |
| 2022/07/26 | 2,874 | 2,909 | 2,854 | 2,868 | 1,722,400 |
| 2022/07/25 | 2,931 | 2,956 | 2,887 | 2,903 | 1,081,500 |
| 2022/07/22 | 2,960 | 2,985 | 2,936 | 2,959 | 1,172,100 |
| 2022/07/21 | 2,915 | 2,957 | 2,909 | 2,953 | 1,098,400 |
| 2022/07/20 | 2,920 | 2,960 | 2,909 | 2,939 | 1,364,100 |
| 2022/07/19 | 2,915 | 2,916 | 2,856 | 2,879 | 1,075,200 |
| 2022/07/15 | 2,906 | 2,948 | 2,866 | 2,870 | 1,296,500 |
| 2022/07/14 | 2,908 | 2,939 | 2,885 | 2,894 | 1,430,500 |
| 2022/07/13 | 2,816 | 2,933 | 2,816 | 2,894 | 1,478,500 |
| 2022/07/12 | 2,815 | 2,848 | 2,802 | 2,836 | 1,213,800 |
| 2022/07/11 | 2,873 | 2,898 | 2,825 | 2,840 | 1,627,900 |
| 2022/07/08 | 2,830 | 2,895 | 2,799 | 2,831 | 2,586,700 |
| 2022/07/07 | 2,694 | 2,840 | 2,680 | 2,804 | 3,015,000 |
| 2022/07/06 | 2,711 | 2,750 | 2,678 | 2,698 | 3,086,500 |
| 2022/07/05 | 2,530 | 2,587 | 2,513 | 2,561 | 1,269,800 |
| 2022/07/04 | 2,468 | 2,517 | 2,453 | 2,493 | 846,400 |
| 2022/07/01 | 2,430 | 2,465 | 2,403 | 2,424 | 964,900 |
| 2022/06/30 | 2,450 | 2,461 | 2,418 | 2,445 | 1,309,500 |
| 2022/06/29 | 2,441 | 2,464 | 2,404 | 2,452 | 1,750,000 |
| 2022/06/28 | 2,407 | 2,462 | 2,393 | 2,462 | 1,260,900 |
| 2022/06/27 | 2,465 | 2,466 | 2,423 | 2,457 | 1,246,700 |
| 2022/06/24 | 2,468 | 2,488 | 2,456 | 2,468 | 1,216,200 |
| 2022/06/23 | 2,425 | 2,493 | 2,421 | 2,427 | 1,482,600 |
| 2022/06/22 | 2,418 | 2,420 | 2,366 | 2,414 | 1,418,300 |
| 2022/06/21 | 2,351 | 2,370 | 2,326 | 2,355 | 1,050,000 |
| 2022/06/20 | 2,328 | 2,336 | 2,285 | 2,317 | 952,200 |
| 2022/06/17 | 2,287 | 2,314 | 2,268 | 2,300 | 1,485,500 |
| 2022/06/16 | 2,424 | 2,435 | 2,338 | 2,348 | 1,296,900 |
| 2022/06/15 | 2,384 | 2,402 | 2,336 | 2,368 | 1,333,800 |
| 2022/06/14 | 2,412 | 2,446 | 2,350 | 2,419 | 1,888,100 |
| 2022/06/13 | 2,478 | 2,498 | 2,420 | 2,446 | 2,263,200 |
| 2022/06/10 | 2,580 | 2,590 | 2,505 | 2,527 | 2,826,100 |
| 2022/06/09 | 2,626 | 2,695 | 2,608 | 2,664 | 1,297,700 |
| 2022/06/08 | 2,685 | 2,693 | 2,617 | 2,626 | 1,956,500 |
| 2022/06/07 | 2,723 | 2,723 | 2,651 | 2,655 | 1,479,400 |
| 2022/06/06 | 2,714 | 2,750 | 2,692 | 2,731 | 1,329,600 |
| 2022/06/03 | 2,779 | 2,791 | 2,751 | 2,768 | 645,000 |
| 2022/06/02 | 2,785 | 2,788 | 2,719 | 2,745 | 868,100 |
| 2022/06/01 | 2,754 | 2,810 | 2,744 | 2,794 | 672,800 |
| 2022/05/31 | 2,772 | 2,781 | 2,732 | 2,745 | 2,128,300 |
| 2022/05/30 | 2,751 | 2,849 | 2,745 | 2,793 | 1,762,400 |
| 2022/05/27 | 2,755 | 2,755 | 2,697 | 2,701 | 1,044,100 |
| 2022/05/26 | 2,697 | 2,753 | 2,683 | 2,695 | 959,600 |
| 2022/05/25 | 2,640 | 2,704 | 2,615 | 2,696 | 1,455,000 |
| 2022/05/24 | 2,658 | 2,665 | 2,600 | 2,609 | 1,145,500 |
| 2022/05/23 | 2,624 | 2,678 | 2,609 | 2,671 | 1,034,200 |
| 2022/05/20 | 2,634 | 2,637 | 2,569 | 2,618 | 1,141,100 |
| 2022/05/19 | 2,550 | 2,605 | 2,550 | 2,570 | 1,810,600 |
| 2022/05/18 | 2,722 | 2,730 | 2,655 | 2,673 | 601,600 |
| 2022/05/17 | 2,654 | 2,691 | 2,642 | 2,685 | 682,400 |
| 2022/05/16 | 2,712 | 2,733 | 2,679 | 2,699 | 1,084,100 |
| 2022/05/13 | 2,594 | 2,683 | 2,562 | 2,670 | 1,397,800 |
| 2022/05/12 | 2,614 | 2,619 | 2,535 | 2,550 | 1,152,900 |
| 2022/05/11 | 2,715 | 2,724 | 2,641 | 2,664 | 981,000 |
| 2022/05/10 | 2,602 | 2,684 | 2,538 | 2,684 | 1,678,400 |
| 2022/05/09 | 2,640 | 2,703 | 2,573 | 2,626 | 2,182,800 |
| 2022/05/06 | 2,833 | 2,836 | 2,676 | 2,682 | 2,142,900 |
| 2022/05/02 | 2,750 | 2,842 | 2,653 | 2,836 | 2,372,400 |
| 2022/04/28 | 2,850 | 2,895 | 2,720 | 2,760 | 5,157,100 |
| 2022/04/27 | 3,140 | 3,190 | 3,025 | 3,165 | 1,969,000 |
| 2022/04/26 | 3,180 | 3,225 | 3,135 | 3,210 | 924,800 |
| 2022/04/25 | 3,090 | 3,190 | 3,090 | 3,165 | 799,500 |
| 2022/04/22 | 3,110 | 3,160 | 3,100 | 3,125 | 734,200 |
| 2022/04/21 | 3,140 | 3,210 | 3,130 | 3,160 | 714,200 |
| 2022/04/20 | 3,210 | 3,225 | 3,100 | 3,125 | 803,500 |
| 2022/04/19 | 3,160 | 3,230 | 3,155 | 3,175 | 629,300 |
| 2022/04/18 | 3,095 | 3,175 | 3,095 | 3,170 | 764,500 |
| 2022/04/15 | 3,090 | 3,125 | 3,070 | 3,125 | 610,100 |
| 2022/04/14 | 3,145 | 3,190 | 3,125 | 3,150 | 790,700 |
| 2022/04/13 | 3,050 | 3,125 | 3,040 | 3,120 | 802,700 |
| 2022/04/12 | 3,150 | 3,170 | 3,075 | 3,075 | 1,109,700 |
| 2022/04/11 | 3,265 | 3,270 | 3,180 | 3,205 | 1,178,700 |
| 2022/04/08 | 3,330 | 3,350 | 3,245 | 3,265 | 846,200 |
| 2022/04/07 | 3,340 | 3,355 | 3,275 | 3,310 | 1,049,400 |
| 2022/04/06 | 3,465 | 3,480 | 3,385 | 3,395 | 773,800 |
| 2022/04/05 | 3,510 | 3,545 | 3,430 | 3,490 | 946,600 |
| 2022/04/04 | 3,365 | 3,445 | 3,355 | 3,440 | 626,100 |
| 2022/04/01 | 3,320 | 3,420 | 3,305 | 3,380 | 1,216,100 |
| 2022/03/31 | 3,295 | 3,295 | 3,235 | 3,285 | 841,100 |
| 2022/03/30 | 3,340 | 3,370 | 3,285 | 3,295 | 1,095,300 |
| 2022/03/29 | 3,225 | 3,290 | 3,185 | 3,265 | 1,301,800 |
| 2022/03/28 | 3,245 | 3,255 | 3,155 | 3,155 | 741,200 |
| 2022/03/25 | 3,340 | 3,345 | 3,245 | 3,290 | 803,100 |
| 2022/03/24 | 3,285 | 3,315 | 3,230 | 3,315 | 820,000 |
| 2022/03/23 | 3,350 | 3,410 | 3,320 | 3,365 | 869,500 |
| 2022/03/22 | 3,200 | 3,225 | 3,170 | 3,225 | 883,800 |
| 2022/03/18 | 3,255 | 3,275 | 3,205 | 3,230 | 963,100 |
| 2022/03/17 | 3,140 | 3,235 | 3,130 | 3,230 | 1,067,200 |
| 2022/03/16 | 3,045 | 3,065 | 2,966 | 3,015 | 922,600 |
| 2022/03/15 | 3,105 | 3,135 | 2,993 | 2,993 | 1,139,300 |
| 2022/03/14 | 3,090 | 3,145 | 3,065 | 3,080 | 815,200 |
| 2022/03/11 | 3,110 | 3,190 | 3,085 | 3,105 | 1,336,900 |
| 2022/03/10 | 3,160 | 3,195 | 3,135 | 3,175 | 665,800 |
| 2022/03/09 | 3,070 | 3,175 | 3,040 | 3,120 | 882,300 |
| 2022/03/08 | 3,045 | 3,150 | 3,040 | 3,075 | 993,100 |
| 2022/03/07 | 3,085 | 3,130 | 3,045 | 3,095 | 534,400 |
| 2022/03/04 | 3,260 | 3,270 | 3,155 | 3,185 | 829,200 |
| 2022/03/03 | 3,300 | 3,300 | 3,235 | 3,270 | 935,800 |
| 2022/03/02 | 3,325 | 3,380 | 3,235 | 3,305 | 1,091,800 |
| 2022/03/01 | 3,295 | 3,380 | 3,265 | 3,370 | 859,700 |
| 2022/02/28 | 3,205 | 3,260 | 3,135 | 3,250 | 948,800 |
| 2022/02/25 | 3,180 | 3,275 | 3,175 | 3,230 | 1,070,100 |
| 2022/02/24 | 3,155 | 3,170 | 3,075 | 3,110 | 911,800 |
| 2022/02/22 | 3,200 | 3,235 | 3,110 | 3,175 | 928,000 |
| 2022/02/21 | 3,170 | 3,350 | 3,165 | 3,280 | 1,408,700 |
| 2022/02/18 | 3,060 | 3,245 | 3,055 | 3,225 | 1,037,400 |
| 2022/02/17 | 3,175 | 3,180 | 3,075 | 3,085 | 1,294,400 |
| 2022/02/16 | 3,260 | 3,285 | 3,160 | 3,185 | 648,700 |
| 2022/02/15 | 3,220 | 3,220 | 3,155 | 3,185 | 608,200 |
| 2022/02/14 | 3,120 | 3,205 | 3,080 | 3,185 | 699,400 |
| 2022/02/10 | 3,210 | 3,255 | 3,165 | 3,210 | 1,378,700 |
| 2022/02/09 | 3,085 | 3,180 | 3,065 | 3,165 | 1,081,100 |
| 2022/02/08 | 3,030 | 3,090 | 3,000 | 3,030 | 919,500 |
| 2022/02/07 | 3,090 | 3,120 | 3,065 | 3,070 | 895,000 |
| 2022/02/04 | 2,962 | 3,090 | 2,961 | 3,070 | 1,113,800 |
| 2022/02/03 | 2,950 | 3,005 | 2,848 | 2,988 | 1,506,900 |
| 2022/02/02 | 3,055 | 3,125 | 3,005 | 3,105 | 1,226,300 |
| 2022/02/01 | 3,090 | 3,170 | 2,995 | 3,050 | 2,309,900 |
| 2022/01/31 | 3,220 | 3,245 | 3,010 | 3,030 | 4,213,500 |
| 2022/01/28 | 2,720 | 2,822 | 2,716 | 2,806 | 2,359,200 |
| 2022/01/27 | 2,799 | 2,811 | 2,694 | 2,712 | 1,092,000 |
| 2022/01/26 | 2,799 | 2,816 | 2,742 | 2,786 | 851,100 |
| 2022/01/25 | 2,873 | 2,887 | 2,770 | 2,796 | 1,003,600 |
| 2022/01/24 | 2,824 | 2,863 | 2,780 | 2,856 | 924,100 |
| 2022/01/21 | 2,852 | 2,863 | 2,764 | 2,856 | 1,717,400 |
| 2022/01/20 | 2,874 | 2,910 | 2,810 | 2,886 | 2,113,900 |
| 2022/01/19 | 3,020 | 3,020 | 2,875 | 2,881 | 1,688,700 |
| 2022/01/18 | 3,080 | 3,095 | 2,995 | 3,065 | 1,554,000 |
| 2022/01/17 | 2,976 | 3,185 | 2,966 | 3,145 | 1,769,900 |
| 2022/01/14 | 3,250 | 3,265 | 3,140 | 3,200 | 2,094,300 |
| 2022/01/13 | 3,380 | 3,425 | 3,310 | 3,315 | 908,800 |
| 2022/01/12 | 3,390 | 3,420 | 3,375 | 3,405 | 1,135,200 |
| 2022/01/11 | 3,410 | 3,420 | 3,245 | 3,340 | 1,386,200 |
| 2022/01/07 | 3,440 | 3,505 | 3,370 | 3,410 | 1,172,900 |
| 2022/01/06 | 3,350 | 3,480 | 3,330 | 3,460 | 1,387,300 |
| 2022/01/05 | 3,540 | 3,555 | 3,455 | 3,460 | 767,000 |
| 2022/01/04 | 3,590 | 3,625 | 3,560 | 3,580 | 580,000 |