ＪＳＲ(4185)の株価時系列情報
ＪＳＲ(4185)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 | 2,617 | 2,642 | 2,588 | 2,588 | 458,300 |
| 2022/12/29 | 2,587 | 2,603 | 2,566 | 2,602 | 353,700 |
| 2022/12/28 | 2,610 | 2,613 | 2,585 | 2,604 | 507,100 |
| 2022/12/27 | 2,640 | 2,642 | 2,611 | 2,614 | 473,200 |
| 2022/12/26 | 2,616 | 2,638 | 2,594 | 2,613 | 324,400 |
| 2022/12/23 | 2,630 | 2,644 | 2,596 | 2,621 | 632,000 |
| 2022/12/22 | 2,686 | 2,692 | 2,644 | 2,655 | 770,700 |
| 2022/12/21 | 2,714 | 2,755 | 2,675 | 2,686 | 866,700 |
| 2022/12/20 | 2,751 | 2,833 | 2,711 | 2,731 | 1,314,300 |
| 2022/12/19 | 2,765 | 2,796 | 2,755 | 2,767 | 465,000 |
| 2022/12/16 | 2,790 | 2,799 | 2,772 | 2,775 | 801,900 |
| 2022/12/15 | 2,853 | 2,860 | 2,831 | 2,833 | 491,900 |
| 2022/12/14 | 2,872 | 2,882 | 2,850 | 2,881 | 628,400 |
| 2022/12/13 | 2,907 | 2,916 | 2,854 | 2,858 | 530,600 |
| 2022/12/12 | 2,879 | 2,891 | 2,873 | 2,884 | 533,200 |
| 2022/12/09 | 2,891 | 2,905 | 2,875 | 2,893 | 825,500 |
| 2022/12/08 | 2,869 | 2,893 | 2,842 | 2,890 | 656,800 |
| 2022/12/07 | 2,887 | 2,916 | 2,883 | 2,883 | 510,800 |
| 2022/12/06 | 2,908 | 2,926 | 2,883 | 2,904 | 554,200 |
| 2022/12/05 | 2,970 | 2,975 | 2,926 | 2,931 | 745,700 |
| 2022/12/02 | 2,929 | 2,934 | 2,885 | 2,930 | 1,009,200 |
| 2022/12/01 | 2,973 | 3,010 | 2,940 | 2,975 | 1,401,900 |
| 2022/11/30 | 2,862 | 2,881 | 2,846 | 2,873 | 1,686,900 |
| 2022/11/29 | 2,895 | 2,917 | 2,873 | 2,884 | 1,020,100 |
| 2022/11/28 | 2,904 | 2,923 | 2,882 | 2,882 | 1,373,300 |
| 2022/11/25 | 2,900 | 2,904 | 2,863 | 2,887 | 864,200 |
| 2022/11/24 | 2,854 | 2,868 | 2,810 | 2,867 | 1,061,600 |
| 2022/11/22 | 2,768 | 2,809 | 2,756 | 2,801 | 821,800 |
| 2022/11/21 | 2,735 | 2,761 | 2,726 | 2,749 | 1,022,800 |
| 2022/11/18 | 2,784 | 2,786 | 2,743 | 2,743 | 649,100 |
| 2022/11/17 | 2,751 | 2,798 | 2,739 | 2,761 | 740,600 |
| 2022/11/16 | 2,832 | 2,842 | 2,772 | 2,796 | 1,035,000 |
| 2022/11/15 | 2,856 | 2,857 | 2,802 | 2,830 | 1,118,000 |
| 2022/11/14 | 2,836 | 2,883 | 2,829 | 2,849 | 1,397,100 |
| 2022/11/11 | 2,722 | 2,806 | 2,712 | 2,799 | 1,943,400 |
| 2022/11/10 | 2,720 | 2,730 | 2,613 | 2,616 | 1,729,000 |
| 2022/11/09 | 2,737 | 2,766 | 2,728 | 2,758 | 903,700 |
| 2022/11/08 | 2,712 | 2,766 | 2,704 | 2,762 | 902,200 |
| 2022/11/07 | 2,680 | 2,723 | 2,671 | 2,723 | 1,025,700 |
| 2022/11/04 | 2,630 | 2,648 | 2,582 | 2,646 | 1,989,100 |
| 2022/11/02 | 2,733 | 2,743 | 2,681 | 2,697 | 1,218,600 |
| 2022/11/01 | 2,700 | 2,766 | 2,692 | 2,727 | 1,676,300 |
| 2022/10/31 | 2,805 | 2,836 | 2,787 | 2,834 | 1,221,900 |
| 2022/10/28 | 2,793 | 2,822 | 2,769 | 2,769 | 1,510,200 |
| 2022/10/27 | 2,828 | 2,850 | 2,812 | 2,843 | 1,135,800 |
| 2022/10/26 | 2,800 | 2,848 | 2,785 | 2,834 | 1,186,000 |
| 2022/10/25 | 2,762 | 2,793 | 2,748 | 2,771 | 973,800 |
| 2022/10/24 | 2,810 | 2,860 | 2,760 | 2,762 | 1,628,800 |
| 2022/10/21 | 2,724 | 2,746 | 2,687 | 2,703 | 1,375,100 |
| 2022/10/20 | 2,713 | 2,733 | 2,694 | 2,717 | 866,600 |
| 2022/10/19 | 2,750 | 2,783 | 2,736 | 2,745 | 550,900 |
| 2022/10/18 | 2,771 | 2,790 | 2,718 | 2,747 | 880,400 |
| 2022/10/17 | 2,660 | 2,689 | 2,636 | 2,679 | 925,900 |
| 2022/10/14 | 2,700 | 2,732 | 2,683 | 2,710 | 1,042,900 |
| 2022/10/13 | 2,686 | 2,700 | 2,645 | 2,650 | 1,216,600 |
| 2022/10/12 | 2,730 | 2,755 | 2,706 | 2,711 | 985,000 |
| 2022/10/11 | 2,799 | 2,821 | 2,761 | 2,764 | 1,359,000 |
| 2022/10/07 | 2,932 | 2,940 | 2,895 | 2,912 | 1,247,900 |
| 2022/10/06 | 2,952 | 2,995 | 2,949 | 2,980 | 1,034,500 |
| 2022/10/05 | 2,915 | 2,959 | 2,899 | 2,952 | 1,083,100 |
| 2022/10/04 | 2,903 | 2,913 | 2,862 | 2,882 | 1,455,000 |
| 2022/10/03 | 2,729 | 2,857 | 2,727 | 2,853 | 1,268,200 |
| 2022/09/30 | 2,780 | 2,802 | 2,727 | 2,750 | 1,160,500 |
| 2022/09/29 | 2,833 | 2,834 | 2,786 | 2,809 | 2,843,800 |
| 2022/09/28 | 2,846 | 2,879 | 2,808 | 2,828 | 1,269,000 |
| 2022/09/27 | 2,857 | 2,877 | 2,847 | 2,858 | 1,166,200 |
| 2022/09/26 | 2,924 | 2,932 | 2,854 | 2,870 | 1,582,100 |
| 2022/09/22 | 2,991 | 3,030 | 2,953 | 2,967 | 1,256,400 |
| 2022/09/21 | 2,973 | 3,000 | 2,956 | 2,985 | 870,400 |
| 2022/09/20 | 3,055 | 3,090 | 3,010 | 3,015 | 640,000 |
| 2022/09/16 | 3,110 | 3,110 | 3,010 | 3,015 | 1,624,500 |
| 2022/09/15 | 3,060 | 3,095 | 3,050 | 3,095 | 772,500 |
| 2022/09/14 | 3,050 | 3,100 | 3,045 | 3,085 | 1,026,500 |
| 2022/09/13 | 3,170 | 3,170 | 3,115 | 3,150 | 488,500 |
| 2022/09/12 | 3,150 | 3,170 | 3,135 | 3,155 | 770,100 |
| 2022/09/09 | 3,150 | 3,165 | 3,140 | 3,150 | 732,900 |
| 2022/09/08 | 3,160 | 3,160 | 3,115 | 3,150 | 864,800 |
| 2022/09/07 | 3,090 | 3,140 | 3,090 | 3,115 | 936,500 |
| 2022/09/06 | 3,160 | 3,210 | 3,120 | 3,160 | 769,400 |
| 2022/09/05 | 3,100 | 3,140 | 3,080 | 3,125 | 669,800 |
| 2022/09/02 | 3,100 | 3,105 | 3,065 | 3,100 | 829,500 |
| 2022/09/01 | 3,080 | 3,115 | 3,080 | 3,100 | 845,300 |
| 2022/08/31 | 3,090 | 3,145 | 3,075 | 3,130 | 1,780,900 |
| 2022/08/30 | 3,135 | 3,135 | 3,075 | 3,110 | 900,300 |
| 2022/08/29 | 3,100 | 3,140 | 3,075 | 3,125 | 722,900 |
| 2022/08/26 | 3,255 | 3,255 | 3,205 | 3,220 | 570,100 |
| 2022/08/25 | 3,220 | 3,250 | 3,205 | 3,230 | 705,700 |
| 2022/08/24 | 3,240 | 3,260 | 3,210 | 3,220 | 540,300 |
| 2022/08/23 | 3,205 | 3,230 | 3,200 | 3,220 | 569,200 |
| 2022/08/22 | 3,210 | 3,270 | 3,200 | 3,250 | 798,900 |
| 2022/08/19 | 3,280 | 3,290 | 3,230 | 3,230 | 563,500 |
| 2022/08/18 | 3,210 | 3,265 | 3,200 | 3,245 | 786,400 |
| 2022/08/17 | 3,285 | 3,295 | 3,230 | 3,280 | 1,212,300 |
| 2022/08/16 | 3,260 | 3,310 | 3,255 | 3,255 | 966,600 |
| 2022/08/15 | 3,200 | 3,255 | 3,195 | 3,250 | 977,600 |
| 2022/08/12 | 3,170 | 3,200 | 3,165 | 3,175 | 1,484,600 |
| 2022/08/10 | 3,090 | 3,145 | 3,090 | 3,135 | 662,000 |
| 2022/08/09 | 3,110 | 3,135 | 3,090 | 3,100 | 1,191,600 |
| 2022/08/08 | 3,040 | 3,095 | 3,020 | 3,095 | 1,547,300 |
| 2022/08/05 | 3,045 | 3,055 | 3,015 | 3,040 | 1,782,900 |
| 2022/08/04 | 3,000 | 3,090 | 2,997 | 3,065 | 2,226,100 |
| 2022/08/03 | 3,070 | 3,075 | 3,000 | 3,005 | 3,482,600 |
| 2022/08/02 | 3,070 | 3,220 | 3,070 | 3,070 | 5,629,700 |
| 2022/08/01 | 3,680 | 3,795 | 3,680 | 3,770 | 2,002,700 |
| 2022/07/29 | 3,735 | 3,750 | 3,645 | 3,665 | 1,005,500 |
| 2022/07/28 | 3,755 | 3,770 | 3,685 | 3,710 | 712,800 |
| 2022/07/27 | 3,690 | 3,715 | 3,640 | 3,685 | 473,300 |
| 2022/07/26 | 3,650 | 3,675 | 3,630 | 3,645 | 392,100 |
| 2022/07/25 | 3,685 | 3,685 | 3,620 | 3,645 | 412,800 |
| 2022/07/22 | 3,665 | 3,715 | 3,650 | 3,695 | 566,300 |
| 2022/07/21 | 3,635 | 3,675 | 3,615 | 3,655 | 639,900 |
| 2022/07/20 | 3,570 | 3,635 | 3,550 | 3,620 | 1,054,900 |
| 2022/07/19 | 3,380 | 3,460 | 3,360 | 3,450 | 609,800 |
| 2022/07/15 | 3,360 | 3,395 | 3,320 | 3,355 | 758,500 |
| 2022/07/14 | 3,330 | 3,405 | 3,295 | 3,375 | 682,600 |
| 2022/07/13 | 3,390 | 3,415 | 3,375 | 3,380 | 523,500 |
| 2022/07/12 | 3,535 | 3,540 | 3,370 | 3,380 | 789,800 |
| 2022/07/11 | 3,545 | 3,575 | 3,510 | 3,555 | 605,600 |
| 2022/07/08 | 3,515 | 3,585 | 3,495 | 3,505 | 1,140,700 |
| 2022/07/07 | 3,550 | 3,570 | 3,500 | 3,520 | 1,118,800 |
| 2022/07/06 | 3,480 | 3,540 | 3,465 | 3,490 | 1,034,400 |
| 2022/07/05 | 3,530 | 3,570 | 3,495 | 3,550 | 690,700 |
| 2022/07/04 | 3,485 | 3,520 | 3,465 | 3,500 | 731,100 |
| 2022/07/01 | 3,515 | 3,545 | 3,445 | 3,460 | 777,500 |
| 2022/06/30 | 3,555 | 3,585 | 3,520 | 3,520 | 896,000 |
| 2022/06/29 | 3,550 | 3,605 | 3,545 | 3,575 | 1,281,800 |
| 2022/06/28 | 3,625 | 3,650 | 3,590 | 3,645 | 759,600 |
| 2022/06/27 | 3,590 | 3,645 | 3,570 | 3,620 | 763,600 |
| 2022/06/24 | 3,490 | 3,585 | 3,450 | 3,565 | 1,024,100 |
| 2022/06/23 | 3,475 | 3,525 | 3,430 | 3,465 | 1,132,900 |
| 2022/06/22 | 3,605 | 3,605 | 3,525 | 3,545 | 1,131,600 |
| 2022/06/21 | 3,525 | 3,585 | 3,505 | 3,550 | 664,000 |
| 2022/06/20 | 3,550 | 3,590 | 3,470 | 3,480 | 1,072,000 |
| 2022/06/17 | 3,525 | 3,545 | 3,475 | 3,485 | 1,826,900 |
| 2022/06/16 | 3,705 | 3,730 | 3,630 | 3,630 | 946,100 |
| 2022/06/15 | 3,730 | 3,760 | 3,680 | 3,680 | 1,127,200 |
| 2022/06/14 | 3,870 | 3,875 | 3,710 | 3,795 | 2,061,100 |
| 2022/06/13 | 4,020 | 4,050 | 3,915 | 3,930 | 1,313,100 |
| 2022/06/10 | 4,150 | 4,230 | 4,130 | 4,160 | 1,706,200 |
| 2022/06/09 | 4,260 | 4,270 | 4,185 | 4,185 | 1,716,300 |
| 2022/06/08 | 4,220 | 4,285 | 4,160 | 4,260 | 1,422,300 |
| 2022/06/07 | 4,185 | 4,230 | 4,170 | 4,215 | 1,207,700 |
| 2022/06/06 | 4,145 | 4,200 | 4,115 | 4,160 | 914,100 |
| 2022/06/03 | 4,190 | 4,225 | 4,170 | 4,195 | 1,099,500 |
| 2022/06/02 | 4,095 | 4,160 | 4,075 | 4,140 | 775,900 |
| 2022/06/01 | 4,030 | 4,105 | 3,990 | 4,100 | 1,099,300 |
| 2022/05/31 | 3,980 | 4,080 | 3,960 | 4,080 | 3,264,600 |
| 2022/05/30 | 3,950 | 4,065 | 3,945 | 4,035 | 1,678,100 |
| 2022/05/27 | 3,880 | 3,935 | 3,870 | 3,900 | 1,592,100 |
| 2022/05/26 | 3,775 | 3,840 | 3,775 | 3,815 | 1,262,500 |
| 2022/05/25 | 3,765 | 3,870 | 3,765 | 3,820 | 1,808,300 |
| 2022/05/24 | 3,705 | 3,725 | 3,680 | 3,715 | 1,094,100 |
| 2022/05/23 | 3,720 | 3,765 | 3,685 | 3,730 | 1,048,400 |
| 2022/05/20 | 3,645 | 3,685 | 3,585 | 3,665 | 1,469,300 |
| 2022/05/19 | 3,560 | 3,635 | 3,555 | 3,605 | 1,348,200 |
| 2022/05/18 | 3,635 | 3,730 | 3,635 | 3,670 | 1,316,400 |
| 2022/05/17 | 3,655 | 3,655 | 3,570 | 3,600 | 1,566,900 |
| 2022/05/16 | 3,705 | 3,720 | 3,630 | 3,665 | 1,347,300 |
| 2022/05/13 | 3,675 | 3,690 | 3,635 | 3,665 | 1,861,500 |
| 2022/05/12 | 3,665 | 3,700 | 3,580 | 3,675 | 1,784,500 |
| 2022/05/11 | 3,735 | 3,810 | 3,685 | 3,720 | 2,430,900 |
| 2022/05/10 | 3,520 | 3,755 | 3,505 | 3,725 | 2,077,200 |
| 2022/05/09 | 3,470 | 3,535 | 3,470 | 3,505 | 729,200 |
| 2022/05/06 | 3,500 | 3,530 | 3,425 | 3,520 | 993,900 |
| 2022/05/02 | 3,510 | 3,550 | 3,450 | 3,480 | 1,029,700 |
| 2022/04/28 | 3,465 | 3,565 | 3,420 | 3,555 | 1,348,600 |
| 2022/04/27 | 3,305 | 3,465 | 3,260 | 3,435 | 2,179,100 |
| 2022/04/26 | 3,480 | 3,490 | 3,330 | 3,370 | 3,309,800 |
| 2022/04/25 | 3,475 | 3,530 | 3,455 | 3,490 | 1,190,800 |
| 2022/04/22 | 3,500 | 3,595 | 3,500 | 3,580 | 619,800 |
| 2022/04/21 | 3,520 | 3,625 | 3,515 | 3,590 | 558,000 |
| 2022/04/20 | 3,535 | 3,545 | 3,500 | 3,520 | 717,300 |
| 2022/04/19 | 3,470 | 3,530 | 3,460 | 3,510 | 615,400 |
| 2022/04/18 | 3,405 | 3,425 | 3,320 | 3,410 | 973,300 |
| 2022/04/15 | 3,440 | 3,485 | 3,415 | 3,475 | 712,200 |
| 2022/04/14 | 3,465 | 3,505 | 3,460 | 3,490 | 441,100 |
| 2022/04/13 | 3,430 | 3,495 | 3,425 | 3,455 | 966,900 |
| 2022/04/12 | 3,465 | 3,475 | 3,420 | 3,435 | 860,200 |
| 2022/04/11 | 3,495 | 3,525 | 3,490 | 3,500 | 1,143,600 |
| 2022/04/08 | 3,565 | 3,585 | 3,525 | 3,550 | 1,680,500 |
| 2022/04/07 | 3,520 | 3,565 | 3,515 | 3,565 | 813,900 |
| 2022/04/06 | 3,545 | 3,610 | 3,530 | 3,580 | 666,400 |
| 2022/04/05 | 3,645 | 3,660 | 3,555 | 3,600 | 632,700 |
| 2022/04/04 | 3,630 | 3,640 | 3,555 | 3,610 | 382,800 |
| 2022/04/01 | 3,560 | 3,640 | 3,545 | 3,600 | 452,300 |
| 2022/03/31 | 3,615 | 3,645 | 3,600 | 3,630 | 631,300 |
| 2022/03/30 | 3,760 | 3,770 | 3,560 | 3,630 | 1,065,000 |
| 2022/03/29 | 3,665 | 3,735 | 3,640 | 3,730 | 752,700 |
| 2022/03/28 | 3,690 | 3,690 | 3,640 | 3,650 | 490,800 |
| 2022/03/25 | 3,715 | 3,770 | 3,700 | 3,740 | 1,040,900 |
| 2022/03/24 | 3,505 | 3,640 | 3,495 | 3,635 | 789,000 |
| 2022/03/23 | 3,505 | 3,545 | 3,440 | 3,530 | 954,700 |
| 2022/03/22 | 3,565 | 3,585 | 3,450 | 3,470 | 1,075,700 |
| 2022/03/18 | 3,455 | 3,580 | 3,450 | 3,545 | 1,991,300 |
| 2022/03/17 | 3,400 | 3,485 | 3,370 | 3,445 | 1,175,400 |
| 2022/03/16 | 3,400 | 3,420 | 3,340 | 3,345 | 976,700 |
| 2022/03/15 | 3,320 | 3,455 | 3,315 | 3,350 | 938,700 |
| 2022/03/14 | 3,305 | 3,330 | 3,260 | 3,305 | 641,300 |
| 2022/03/11 | 3,310 | 3,310 | 3,230 | 3,270 | 916,300 |
| 2022/03/10 | 3,305 | 3,410 | 3,295 | 3,360 | 910,900 |
| 2022/03/09 | 3,215 | 3,225 | 3,160 | 3,165 | 896,900 |
| 2022/03/08 | 3,205 | 3,270 | 3,150 | 3,175 | 1,167,300 |
| 2022/03/07 | 3,250 | 3,335 | 3,245 | 3,305 | 1,388,400 |
| 2022/03/04 | 3,400 | 3,400 | 3,305 | 3,365 | 1,080,700 |
| 2022/03/03 | 3,470 | 3,480 | 3,415 | 3,430 | 733,600 |
| 2022/03/02 | 3,355 | 3,415 | 3,305 | 3,400 | 1,761,600 |
| 2022/03/01 | 3,615 | 3,630 | 3,460 | 3,465 | 1,682,700 |
| 2022/02/28 | 3,630 | 3,645 | 3,545 | 3,590 | 1,200,700 |
| 2022/02/25 | 3,480 | 3,640 | 3,465 | 3,610 | 1,677,000 |
| 2022/02/24 | 3,325 | 3,440 | 3,320 | 3,430 | 1,351,200 |
| 2022/02/22 | 3,340 | 3,410 | 3,335 | 3,385 | 747,400 |
| 2022/02/21 | 3,370 | 3,440 | 3,325 | 3,410 | 574,400 |
| 2022/02/18 | 3,420 | 3,485 | 3,375 | 3,480 | 726,700 |
| 2022/02/17 | 3,595 | 3,605 | 3,475 | 3,490 | 894,600 |
| 2022/02/16 | 3,695 | 3,700 | 3,625 | 3,630 | 730,700 |
| 2022/02/15 | 3,600 | 3,655 | 3,560 | 3,585 | 793,300 |
| 2022/02/14 | 3,560 | 3,590 | 3,525 | 3,575 | 894,500 |
| 2022/02/10 | 3,695 | 3,765 | 3,645 | 3,650 | 1,145,600 |
| 2022/02/09 | 3,570 | 3,620 | 3,495 | 3,560 | 765,100 |
| 2022/02/08 | 3,480 | 3,520 | 3,465 | 3,500 | 841,900 |
| 2022/02/07 | 3,405 | 3,470 | 3,370 | 3,450 | 1,145,800 |
| 2022/02/04 | 3,565 | 3,595 | 3,495 | 3,545 | 976,800 |
| 2022/02/03 | 3,640 | 3,680 | 3,530 | 3,530 | 1,193,700 |
| 2022/02/02 | 3,720 | 3,785 | 3,700 | 3,750 | 782,500 |
| 2022/02/01 | 3,855 | 3,925 | 3,630 | 3,650 | 1,784,800 |
| 2022/01/31 | 3,695 | 3,815 | 3,645 | 3,785 | 701,200 |
| 2022/01/28 | 3,700 | 3,730 | 3,615 | 3,705 | 739,500 |
| 2022/01/27 | 3,765 | 3,765 | 3,540 | 3,565 | 1,139,800 |
| 2022/01/26 | 3,770 | 3,790 | 3,710 | 3,740 | 810,600 |
| 2022/01/25 | 3,920 | 3,930 | 3,740 | 3,785 | 1,125,100 |
| 2022/01/24 | 3,865 | 3,945 | 3,790 | 3,925 | 844,700 |
| 2022/01/21 | 3,905 | 3,940 | 3,855 | 3,930 | 873,000 |
| 2022/01/20 | 3,950 | 4,015 | 3,900 | 3,995 | 962,500 |
| 2022/01/19 | 3,960 | 4,010 | 3,895 | 3,905 | 629,900 |
| 2022/01/18 | 4,040 | 4,075 | 3,995 | 4,030 | 504,600 |
| 2022/01/17 | 4,050 | 4,065 | 3,995 | 4,015 | 458,700 |
| 2022/01/14 | 4,045 | 4,055 | 3,960 | 4,030 | 868,200 |
| 2022/01/13 | 4,150 | 4,170 | 4,075 | 4,080 | 810,100 |
| 2022/01/12 | 4,145 | 4,170 | 4,125 | 4,150 | 1,088,000 |
| 2022/01/11 | 4,165 | 4,175 | 4,095 | 4,130 | 742,400 |
| 2022/01/07 | 4,165 | 4,205 | 4,110 | 4,170 | 759,500 |
| 2022/01/06 | 4,255 | 4,275 | 4,165 | 4,170 | 742,000 |
| 2022/01/05 | 4,320 | 4,340 | 4,265 | 4,325 | 659,800 |
| 2022/01/04 | 4,445 | 4,465 | 4,355 | 4,390 | 644,400 |