小野薬品工業(4528)の株価時系列情報
小野薬品工業(4528)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 | 3,128 | 3,151 | 3,083 | 3,083 | 930,800 |
| 2022/12/29 | 3,154 | 3,160 | 3,122 | 3,154 | 679,900 |
| 2022/12/28 | 3,165 | 3,165 | 3,134 | 3,143 | 719,400 |
| 2022/12/27 | 3,215 | 3,218 | 3,162 | 3,165 | 680,900 |
| 2022/12/26 | 3,264 | 3,277 | 3,184 | 3,186 | 1,238,400 |
| 2022/12/23 | 3,352 | 3,368 | 3,307 | 3,323 | 475,200 |
| 2022/12/22 | 3,368 | 3,393 | 3,334 | 3,375 | 942,900 |
| 2022/12/21 | 3,355 | 3,387 | 3,335 | 3,351 | 1,152,600 |
| 2022/12/20 | 3,386 | 3,434 | 3,339 | 3,357 | 2,028,200 |
| 2022/12/19 | 3,403 | 3,469 | 3,390 | 3,390 | 1,866,800 |
| 2022/12/16 | 3,439 | 3,449 | 3,394 | 3,422 | 2,373,100 |
| 2022/12/15 | 3,436 | 3,449 | 3,417 | 3,431 | 730,100 |
| 2022/12/14 | 3,454 | 3,472 | 3,438 | 3,450 | 1,325,800 |
| 2022/12/13 | 3,458 | 3,491 | 3,438 | 3,458 | 1,199,400 |
| 2022/12/12 | 3,413 | 3,437 | 3,389 | 3,423 | 1,122,000 |
| 2022/12/09 | 3,350 | 3,437 | 3,340 | 3,433 | 1,416,900 |
| 2022/12/08 | 3,405 | 3,425 | 3,394 | 3,420 | 1,569,700 |
| 2022/12/07 | 3,364 | 3,428 | 3,333 | 3,394 | 2,005,200 |
| 2022/12/06 | 3,315 | 3,365 | 3,303 | 3,351 | 1,304,400 |
| 2022/12/05 | 3,369 | 3,369 | 3,291 | 3,309 | 1,333,000 |
| 2022/12/02 | 3,467 | 3,481 | 3,343 | 3,343 | 2,074,000 |
| 2022/12/01 | 3,510 | 3,524 | 3,472 | 3,498 | 1,458,700 |
| 2022/11/30 | 3,526 | 3,539 | 3,484 | 3,516 | 3,839,900 |
| 2022/11/29 | 3,559 | 3,559 | 3,487 | 3,510 | 1,407,300 |
| 2022/11/28 | 3,600 | 3,613 | 3,543 | 3,562 | 829,400 |
| 2022/11/25 | 3,653 | 3,655 | 3,568 | 3,575 | 1,097,100 |
| 2022/11/24 | 3,625 | 3,658 | 3,607 | 3,653 | 1,569,300 |
| 2022/11/22 | 3,545 | 3,609 | 3,520 | 3,588 | 1,611,500 |
| 2022/11/21 | 3,510 | 3,544 | 3,500 | 3,505 | 1,354,800 |
| 2022/11/18 | 3,384 | 3,495 | 3,382 | 3,492 | 1,688,000 |
| 2022/11/17 | 3,360 | 3,399 | 3,349 | 3,385 | 1,172,700 |
| 2022/11/16 | 3,308 | 3,342 | 3,285 | 3,329 | 1,027,500 |
| 2022/11/15 | 3,297 | 3,332 | 3,297 | 3,323 | 1,093,200 |
| 2022/11/14 | 3,370 | 3,379 | 3,291 | 3,291 | 1,530,600 |
| 2022/11/11 | 3,389 | 3,409 | 3,328 | 3,368 | 2,405,400 |
| 2022/11/10 | 3,400 | 3,417 | 3,350 | 3,390 | 2,116,600 |
| 2022/11/09 | 3,493 | 3,502 | 3,420 | 3,444 | 1,143,300 |
| 2022/11/08 | 3,510 | 3,557 | 3,488 | 3,493 | 1,643,600 |
| 2022/11/07 | 3,413 | 3,486 | 3,409 | 3,478 | 1,453,700 |
| 2022/11/04 | 3,411 | 3,412 | 3,366 | 3,385 | 1,713,800 |
| 2022/11/02 | 3,359 | 3,442 | 3,340 | 3,394 | 1,500,700 |
| 2022/11/01 | 3,397 | 3,417 | 3,331 | 3,369 | 2,370,100 |
| 2022/10/31 | 3,509 | 3,539 | 3,460 | 3,496 | 2,125,000 |
| 2022/10/28 | 3,453 | 3,489 | 3,435 | 3,485 | 6,498,600 |
| 2022/10/27 | 3,513 | 3,516 | 3,456 | 3,479 | 1,337,900 |
| 2022/10/26 | 3,450 | 3,505 | 3,440 | 3,487 | 1,382,900 |
| 2022/10/25 | 3,429 | 3,463 | 3,406 | 3,457 | 978,300 |
| 2022/10/24 | 3,446 | 3,450 | 3,390 | 3,412 | 823,300 |
| 2022/10/21 | 3,448 | 3,464 | 3,414 | 3,429 | 929,400 |
| 2022/10/20 | 3,422 | 3,464 | 3,403 | 3,445 | 959,500 |
| 2022/10/19 | 3,450 | 3,478 | 3,427 | 3,436 | 1,144,300 |
| 2022/10/18 | 3,455 | 3,494 | 3,443 | 3,491 | 1,487,000 |
| 2022/10/17 | 3,476 | 3,480 | 3,409 | 3,427 | 960,800 |
| 2022/10/14 | 3,433 | 3,488 | 3,431 | 3,484 | 1,373,100 |
| 2022/10/13 | 3,401 | 3,417 | 3,383 | 3,383 | 992,800 |
| 2022/10/12 | 3,414 | 3,433 | 3,387 | 3,401 | 944,600 |
| 2022/10/11 | 3,393 | 3,455 | 3,366 | 3,409 | 1,423,300 |
| 2022/10/07 | 3,390 | 3,435 | 3,374 | 3,413 | 1,249,300 |
| 2022/10/06 | 3,433 | 3,452 | 3,405 | 3,416 | 868,400 |
| 2022/10/05 | 3,443 | 3,444 | 3,390 | 3,420 | 1,211,300 |
| 2022/10/04 | 3,388 | 3,411 | 3,368 | 3,409 | 1,317,700 |
| 2022/10/03 | 3,365 | 3,365 | 3,310 | 3,349 | 921,000 |
| 2022/09/30 | 3,447 | 3,449 | 3,373 | 3,381 | 1,412,500 |
| 2022/09/29 | 3,342 | 3,426 | 3,329 | 3,407 | 1,486,000 |
| 2022/09/28 | 3,293 | 3,357 | 3,293 | 3,349 | 1,470,700 |
| 2022/09/27 | 3,271 | 3,331 | 3,253 | 3,304 | 1,291,300 |
| 2022/09/26 | 3,290 | 3,330 | 3,261 | 3,261 | 1,664,300 |
| 2022/09/22 | 3,312 | 3,340 | 3,294 | 3,320 | 956,200 |
| 2022/09/21 | 3,393 | 3,404 | 3,328 | 3,344 | 952,300 |
| 2022/09/20 | 3,361 | 3,403 | 3,361 | 3,402 | 1,072,700 |
| 2022/09/16 | 3,338 | 3,372 | 3,328 | 3,361 | 1,391,300 |
| 2022/09/15 | 3,316 | 3,343 | 3,308 | 3,330 | 910,500 |
| 2022/09/14 | 3,347 | 3,358 | 3,306 | 3,319 | 1,416,700 |
| 2022/09/13 | 3,380 | 3,399 | 3,359 | 3,395 | 984,900 |
| 2022/09/12 | 3,395 | 3,404 | 3,362 | 3,385 | 726,700 |
| 2022/09/09 | 3,415 | 3,436 | 3,390 | 3,415 | 1,323,000 |
| 2022/09/08 | 3,366 | 3,383 | 3,351 | 3,370 | 1,212,000 |
| 2022/09/07 | 3,362 | 3,398 | 3,340 | 3,352 | 2,114,100 |
| 2022/09/06 | 3,330 | 3,408 | 3,322 | 3,355 | 2,157,400 |
| 2022/09/05 | 3,308 | 3,358 | 3,288 | 3,343 | 1,262,000 |
| 2022/09/02 | 3,380 | 3,424 | 3,326 | 3,354 | 1,475,200 |
| 2022/09/01 | 3,325 | 3,399 | 3,294 | 3,368 | 1,721,000 |
| 2022/08/31 | 3,313 | 3,351 | 3,296 | 3,328 | 3,690,700 |
| 2022/08/30 | 3,286 | 3,328 | 3,286 | 3,322 | 1,108,000 |
| 2022/08/29 | 3,280 | 3,322 | 3,267 | 3,313 | 1,721,600 |
| 2022/08/26 | 3,359 | 3,369 | 3,334 | 3,335 | 807,000 |
| 2022/08/25 | 3,337 | 3,363 | 3,330 | 3,361 | 1,075,600 |
| 2022/08/24 | 3,363 | 3,370 | 3,320 | 3,337 | 1,046,500 |
| 2022/08/23 | 3,417 | 3,433 | 3,375 | 3,384 | 1,666,900 |
| 2022/08/22 | 3,290 | 3,449 | 3,286 | 3,447 | 2,563,000 |
| 2022/08/19 | 3,353 | 3,362 | 3,256 | 3,293 | 2,158,800 |
| 2022/08/18 | 3,407 | 3,416 | 3,375 | 3,382 | 974,000 |
| 2022/08/17 | 3,392 | 3,399 | 3,367 | 3,399 | 1,372,900 |
| 2022/08/16 | 3,394 | 3,399 | 3,364 | 3,393 | 1,063,500 |
| 2022/08/15 | 3,400 | 3,422 | 3,383 | 3,396 | 1,045,500 |
| 2022/08/12 | 3,363 | 3,467 | 3,357 | 3,384 | 1,942,000 |
| 2022/08/10 | 3,388 | 3,388 | 3,340 | 3,364 | 909,700 |
| 2022/08/09 | 3,389 | 3,437 | 3,352 | 3,374 | 1,113,300 |
| 2022/08/08 | 3,343 | 3,413 | 3,334 | 3,409 | 1,296,300 |
| 2022/08/05 | 3,320 | 3,368 | 3,313 | 3,340 | 1,724,100 |
| 2022/08/04 | 3,445 | 3,445 | 3,320 | 3,328 | 1,976,800 |
| 2022/08/03 | 3,420 | 3,446 | 3,372 | 3,385 | 2,354,800 |
| 2022/08/02 | 3,524 | 3,539 | 3,402 | 3,426 | 3,633,200 |
| 2022/08/01 | 3,700 | 3,706 | 3,620 | 3,620 | 1,705,300 |
| 2022/07/29 | 3,809 | 3,817 | 3,720 | 3,738 | 1,691,500 |
| 2022/07/28 | 3,840 | 3,840 | 3,783 | 3,821 | 1,673,900 |
| 2022/07/27 | 3,847 | 3,874 | 3,816 | 3,819 | 1,130,800 |
| 2022/07/26 | 3,852 | 3,853 | 3,807 | 3,838 | 949,700 |
| 2022/07/25 | 3,888 | 3,888 | 3,840 | 3,860 | 814,600 |
| 2022/07/22 | 3,872 | 3,913 | 3,861 | 3,892 | 917,500 |
| 2022/07/21 | 3,841 | 3,915 | 3,816 | 3,910 | 1,131,500 |
| 2022/07/20 | 3,888 | 3,917 | 3,858 | 3,911 | 1,248,200 |
| 2022/07/19 | 3,881 | 3,906 | 3,846 | 3,892 | 1,336,100 |
| 2022/07/15 | 3,968 | 3,990 | 3,919 | 3,929 | 1,583,700 |
| 2022/07/14 | 3,861 | 3,926 | 3,853 | 3,926 | 1,603,700 |
| 2022/07/13 | 3,840 | 3,870 | 3,816 | 3,860 | 1,444,100 |
| 2022/07/12 | 3,836 | 3,877 | 3,814 | 3,848 | 1,404,400 |
| 2022/07/11 | 3,801 | 3,860 | 3,787 | 3,835 | 1,813,200 |
| 2022/07/08 | 3,676 | 3,787 | 3,637 | 3,756 | 2,968,400 |
| 2022/07/07 | 3,559 | 3,639 | 3,535 | 3,639 | 2,374,600 |
| 2022/07/06 | 3,491 | 3,528 | 3,468 | 3,500 | 1,009,700 |
| 2022/07/05 | 3,485 | 3,488 | 3,416 | 3,469 | 1,029,000 |
| 2022/07/04 | 3,475 | 3,514 | 3,456 | 3,480 | 813,900 |
| 2022/07/01 | 3,560 | 3,564 | 3,432 | 3,452 | 2,047,300 |
| 2022/06/30 | 3,428 | 3,513 | 3,427 | 3,482 | 2,189,100 |
| 2022/06/29 | 3,390 | 3,454 | 3,381 | 3,410 | 3,121,000 |
| 2022/06/28 | 3,319 | 3,401 | 3,298 | 3,401 | 1,230,000 |
| 2022/06/27 | 3,280 | 3,330 | 3,254 | 3,315 | 1,305,300 |
| 2022/06/24 | 3,228 | 3,277 | 3,215 | 3,266 | 1,277,300 |
| 2022/06/23 | 3,194 | 3,253 | 3,192 | 3,220 | 969,300 |
| 2022/06/22 | 3,219 | 3,255 | 3,213 | 3,234 | 1,288,800 |
| 2022/06/21 | 3,210 | 3,217 | 3,152 | 3,172 | 1,046,000 |
| 2022/06/20 | 3,154 | 3,222 | 3,154 | 3,189 | 942,500 |
| 2022/06/17 | 3,200 | 3,226 | 3,162 | 3,181 | 2,365,900 |
| 2022/06/16 | 3,281 | 3,290 | 3,227 | 3,246 | 901,700 |
| 2022/06/15 | 3,230 | 3,261 | 3,220 | 3,234 | 1,244,400 |
| 2022/06/14 | 3,310 | 3,344 | 3,243 | 3,261 | 2,088,000 |
| 2022/06/13 | 3,286 | 3,361 | 3,247 | 3,350 | 879,400 |
| 2022/06/10 | 3,378 | 3,390 | 3,327 | 3,331 | 1,484,400 |
| 2022/06/09 | 3,377 | 3,442 | 3,375 | 3,419 | 1,425,900 |
| 2022/06/08 | 3,320 | 3,399 | 3,320 | 3,377 | 1,630,700 |
| 2022/06/07 | 3,283 | 3,290 | 3,254 | 3,270 | 1,086,300 |
| 2022/06/06 | 3,224 | 3,276 | 3,221 | 3,257 | 985,600 |
| 2022/06/03 | 3,220 | 3,250 | 3,205 | 3,219 | 2,086,900 |
| 2022/06/02 | 3,350 | 3,351 | 3,234 | 3,246 | 2,335,600 |
| 2022/06/01 | 3,410 | 3,423 | 3,345 | 3,361 | 1,807,600 |
| 2022/05/31 | 3,467 | 3,487 | 3,404 | 3,404 | 5,461,000 |
| 2022/05/30 | 3,511 | 3,512 | 3,432 | 3,461 | 5,157,000 |
| 2022/05/27 | 3,529 | 3,553 | 3,482 | 3,511 | 1,286,300 |
| 2022/05/26 | 3,524 | 3,560 | 3,520 | 3,542 | 1,054,600 |
| 2022/05/25 | 3,534 | 3,563 | 3,499 | 3,504 | 1,395,300 |
| 2022/05/24 | 3,514 | 3,544 | 3,481 | 3,510 | 1,278,000 |
| 2022/05/23 | 3,538 | 3,586 | 3,529 | 3,567 | 1,589,300 |
| 2022/05/20 | 3,484 | 3,502 | 3,450 | 3,489 | 1,641,500 |
| 2022/05/19 | 3,422 | 3,488 | 3,417 | 3,473 | 1,342,200 |
| 2022/05/18 | 3,461 | 3,478 | 3,430 | 3,467 | 1,649,300 |
| 2022/05/17 | 3,375 | 3,417 | 3,367 | 3,407 | 1,387,600 |
| 2022/05/16 | 3,350 | 3,389 | 3,343 | 3,349 | 1,414,800 |
| 2022/05/13 | 3,274 | 3,333 | 3,202 | 3,320 | 2,017,700 |
| 2022/05/12 | 3,191 | 3,338 | 3,180 | 3,322 | 2,207,500 |
| 2022/05/11 | 3,400 | 3,445 | 3,110 | 3,237 | 3,431,000 |
| 2022/05/10 | 3,435 | 3,446 | 3,360 | 3,398 | 1,106,000 |
| 2022/05/09 | 3,441 | 3,455 | 3,397 | 3,435 | 1,249,800 |
| 2022/05/06 | 3,390 | 3,448 | 3,378 | 3,441 | 2,074,000 |
| 2022/05/02 | 3,350 | 3,392 | 3,337 | 3,382 | 1,591,600 |
| 2022/04/28 | 3,250 | 3,343 | 3,244 | 3,333 | 1,763,600 |
| 2022/04/27 | 3,240 | 3,265 | 3,223 | 3,251 | 3,456,600 |
| 2022/04/26 | 3,238 | 3,300 | 3,230 | 3,230 | 1,701,000 |
| 2022/04/25 | 3,250 | 3,334 | 3,249 | 3,308 | 1,779,200 |
| 2022/04/22 | 3,236 | 3,254 | 3,217 | 3,247 | 694,300 |
| 2022/04/21 | 3,250 | 3,262 | 3,238 | 3,244 | 1,072,800 |
| 2022/04/20 | 3,219 | 3,252 | 3,198 | 3,220 | 1,198,100 |
| 2022/04/19 | 3,203 | 3,214 | 3,179 | 3,207 | 845,800 |
| 2022/04/18 | 3,193 | 3,221 | 3,167 | 3,216 | 769,200 |
| 2022/04/15 | 3,205 | 3,229 | 3,185 | 3,226 | 679,100 |
| 2022/04/14 | 3,190 | 3,248 | 3,183 | 3,227 | 1,225,400 |
| 2022/04/13 | 3,121 | 3,192 | 3,112 | 3,183 | 1,115,200 |
| 2022/04/12 | 3,159 | 3,183 | 3,129 | 3,146 | 1,126,100 |
| 2022/04/11 | 3,170 | 3,195 | 3,161 | 3,195 | 1,031,000 |
| 2022/04/08 | 3,175 | 3,196 | 3,145 | 3,195 | 1,752,500 |
| 2022/04/07 | 3,088 | 3,146 | 3,057 | 3,143 | 1,447,400 |
| 2022/04/06 | 3,114 | 3,131 | 3,069 | 3,074 | 1,231,900 |
| 2022/04/05 | 3,145 | 3,149 | 3,093 | 3,113 | 1,160,300 |
| 2022/04/04 | 3,089 | 3,129 | 3,072 | 3,121 | 816,200 |
| 2022/04/01 | 3,086 | 3,099 | 3,062 | 3,072 | 1,291,900 |
| 2022/03/31 | 3,152 | 3,153 | 3,063 | 3,066 | 1,191,300 |
| 2022/03/30 | 3,163 | 3,176 | 3,099 | 3,123 | 1,038,000 |
| 2022/03/29 | 3,150 | 3,157 | 3,097 | 3,156 | 1,305,000 |
| 2022/03/28 | 3,148 | 3,148 | 3,118 | 3,126 | 561,200 |
| 2022/03/25 | 3,145 | 3,167 | 3,126 | 3,163 | 906,000 |
| 2022/03/24 | 3,095 | 3,117 | 3,076 | 3,117 | 1,065,600 |
| 2022/03/23 | 3,070 | 3,099 | 3,052 | 3,095 | 1,136,700 |
| 2022/03/22 | 3,059 | 3,073 | 3,018 | 3,039 | 1,507,700 |
| 2022/03/18 | 3,059 | 3,068 | 3,018 | 3,027 | 2,722,300 |
| 2022/03/17 | 3,052 | 3,107 | 3,030 | 3,053 | 1,849,600 |
| 2022/03/16 | 3,018 | 3,048 | 3,006 | 3,013 | 1,360,900 |
| 2022/03/15 | 2,911 | 2,975 | 2,903 | 2,971 | 1,135,800 |
| 2022/03/14 | 2,933 | 2,942 | 2,890 | 2,890 | 1,027,900 |
| 2022/03/11 | 2,944 | 2,950 | 2,888 | 2,917 | 2,322,200 |
| 2022/03/10 | 2,898 | 2,946 | 2,876 | 2,945 | 2,290,900 |
| 2022/03/09 | 2,864 | 2,878 | 2,824 | 2,835 | 1,814,900 |
| 2022/03/08 | 2,817 | 2,873 | 2,817 | 2,859 | 2,227,300 |
| 2022/03/07 | 2,795 | 2,891 | 2,741 | 2,824 | 3,279,400 |
| 2022/03/04 | 2,880 | 2,882 | 2,827 | 2,844 | 1,339,300 |
| 2022/03/03 | 2,875 | 2,889 | 2,843 | 2,871 | 1,228,800 |
| 2022/03/02 | 2,838 | 2,858 | 2,812 | 2,839 | 1,315,000 |
| 2022/03/01 | 2,820 | 2,853 | 2,804 | 2,825 | 1,495,100 |
| 2022/02/28 | 2,814 | 2,837 | 2,780 | 2,827 | 1,637,900 |
| 2022/02/25 | 2,848 | 2,856 | 2,783 | 2,806 | 1,819,600 |
| 2022/02/24 | 2,830 | 2,852 | 2,817 | 2,847 | 2,023,400 |
| 2022/02/22 | 2,835 | 2,854 | 2,813 | 2,819 | 1,027,600 |
| 2022/02/21 | 2,825 | 2,858 | 2,800 | 2,853 | 834,200 |
| 2022/02/18 | 2,839 | 2,862 | 2,823 | 2,852 | 1,175,300 |
| 2022/02/17 | 2,867 | 2,880 | 2,835 | 2,853 | 1,272,000 |
| 2022/02/16 | 2,838 | 2,875 | 2,824 | 2,870 | 1,393,400 |
| 2022/02/15 | 2,847 | 2,868 | 2,835 | 2,860 | 1,437,400 |
| 2022/02/14 | 2,817 | 2,874 | 2,811 | 2,859 | 957,100 |
| 2022/02/10 | 2,861 | 2,862 | 2,837 | 2,854 | 1,232,300 |
| 2022/02/09 | 2,860 | 2,875 | 2,823 | 2,864 | 1,758,700 |
| 2022/02/08 | 2,843 | 2,882 | 2,843 | 2,869 | 1,178,000 |
| 2022/02/07 | 2,795 | 2,846 | 2,790 | 2,831 | 1,286,100 |
| 2022/02/04 | 2,811 | 2,824 | 2,769 | 2,790 | 1,237,400 |
| 2022/02/03 | 2,828 | 2,837 | 2,811 | 2,819 | 2,088,800 |
| 2022/02/02 | 2,784 | 2,810 | 2,775 | 2,793 | 2,433,100 |
| 2022/02/01 | 2,779 | 2,809 | 2,752 | 2,768 | 2,280,700 |
| 2022/01/31 | 2,753 | 2,811 | 2,721 | 2,773 | 1,659,100 |
| 2022/01/28 | 2,750 | 2,780 | 2,735 | 2,745 | 1,266,000 |
| 2022/01/27 | 2,790 | 2,790 | 2,693 | 2,717 | 1,560,800 |
| 2022/01/26 | 2,700 | 2,790 | 2,691 | 2,728 | 1,417,600 |
| 2022/01/25 | 2,688 | 2,688 | 2,637 | 2,680 | 1,340,000 |
| 2022/01/24 | 2,691 | 2,709 | 2,674 | 2,709 | 988,900 |
| 2022/01/21 | 2,695 | 2,710 | 2,653 | 2,701 | 1,379,600 |
| 2022/01/20 | 2,711 | 2,756 | 2,705 | 2,717 | 1,272,000 |
| 2022/01/19 | 2,735 | 2,753 | 2,695 | 2,704 | 1,334,600 |
| 2022/01/18 | 2,811 | 2,816 | 2,756 | 2,774 | 1,037,200 |
| 2022/01/17 | 2,850 | 2,853 | 2,787 | 2,796 | 1,372,200 |
| 2022/01/14 | 2,824 | 2,839 | 2,775 | 2,826 | 1,695,300 |
| 2022/01/13 | 2,800 | 2,825 | 2,777 | 2,807 | 1,096,900 |
| 2022/01/12 | 2,800 | 2,825 | 2,790 | 2,821 | 1,352,100 |
| 2022/01/11 | 2,765 | 2,797 | 2,741 | 2,797 | 1,215,800 |
| 2022/01/07 | 2,760 | 2,763 | 2,722 | 2,739 | 1,574,000 |
| 2022/01/06 | 2,751 | 2,791 | 2,736 | 2,736 | 1,380,100 |
| 2022/01/05 | 2,804 | 2,822 | 2,759 | 2,771 | 1,754,400 |
| 2022/01/04 | 2,829 | 2,845 | 2,784 | 2,808 | 1,679,600 |