ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)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 | 4,707 | 4,743 | 4,691 | 4,691 | 1,258,500 |
| 2022/12/29 | 4,723 | 4,742 | 4,694 | 4,706 | 1,292,100 |
| 2022/12/28 | 4,830 | 4,846 | 4,792 | 4,839 | 1,597,900 |
| 2022/12/27 | 4,861 | 4,876 | 4,832 | 4,832 | 838,300 |
| 2022/12/26 | 4,818 | 4,843 | 4,809 | 4,835 | 896,300 |
| 2022/12/23 | 4,778 | 4,798 | 4,759 | 4,774 | 1,369,400 |
| 2022/12/22 | 4,836 | 4,839 | 4,782 | 4,798 | 1,521,200 |
| 2022/12/21 | 4,834 | 4,846 | 4,771 | 4,771 | 2,654,400 |
| 2022/12/20 | 4,930 | 4,944 | 4,819 | 4,839 | 1,862,100 |
| 2022/12/19 | 4,889 | 4,915 | 4,867 | 4,895 | 1,822,100 |
| 2022/12/16 | 4,970 | 4,989 | 4,953 | 4,959 | 2,536,200 |
| 2022/12/15 | 4,978 | 5,043 | 4,978 | 5,000 | 1,377,800 |
| 2022/12/14 | 5,002 | 5,041 | 4,975 | 5,029 | 1,708,300 |
| 2022/12/13 | 5,071 | 5,083 | 5,030 | 5,032 | 1,182,500 |
| 2022/12/12 | 5,020 | 5,068 | 5,018 | 5,061 | 999,400 |
| 2022/12/09 | 5,068 | 5,092 | 5,023 | 5,039 | 1,662,100 |
| 2022/12/08 | 4,959 | 5,006 | 4,947 | 5,005 | 1,748,300 |
| 2022/12/07 | 5,025 | 5,058 | 5,011 | 5,011 | 1,327,400 |
| 2022/12/06 | 5,035 | 5,071 | 5,023 | 5,053 | 1,080,500 |
| 2022/12/05 | 5,065 | 5,086 | 5,014 | 5,036 | 1,756,400 |
| 2022/12/02 | 5,045 | 5,062 | 4,998 | 5,044 | 2,458,100 |
| 2022/12/01 | 5,200 | 5,201 | 5,134 | 5,143 | 2,092,200 |
| 2022/11/30 | 5,150 | 5,199 | 5,140 | 5,167 | 3,468,500 |
| 2022/11/29 | 5,204 | 5,212 | 5,158 | 5,164 | 1,967,800 |
| 2022/11/28 | 5,200 | 5,243 | 5,191 | 5,234 | 1,447,400 |
| 2022/11/25 | 5,229 | 5,282 | 5,170 | 5,232 | 2,470,100 |
| 2022/11/24 | 5,371 | 5,383 | 5,323 | 5,326 | 1,997,700 |
| 2022/11/22 | 5,300 | 5,369 | 5,293 | 5,361 | 1,516,800 |
| 2022/11/21 | 5,291 | 5,298 | 5,240 | 5,283 | 982,400 |
| 2022/11/18 | 5,224 | 5,284 | 5,192 | 5,261 | 1,519,400 |
| 2022/11/17 | 5,215 | 5,257 | 5,202 | 5,240 | 1,642,900 |
| 2022/11/16 | 5,365 | 5,365 | 5,228 | 5,271 | 1,901,700 |
| 2022/11/15 | 5,344 | 5,402 | 5,326 | 5,388 | 1,651,700 |
| 2022/11/14 | 5,398 | 5,427 | 5,356 | 5,359 | 1,890,200 |
| 2022/11/11 | 5,400 | 5,457 | 5,370 | 5,398 | 3,655,100 |
| 2022/11/10 | 5,244 | 5,247 | 5,145 | 5,173 | 2,358,600 |
| 2022/11/09 | 5,377 | 5,390 | 5,332 | 5,344 | 1,536,900 |
| 2022/11/08 | 5,389 | 5,391 | 5,334 | 5,371 | 1,275,600 |
| 2022/11/07 | 5,325 | 5,360 | 5,299 | 5,326 | 1,447,800 |
| 2022/11/04 | 5,279 | 5,294 | 5,215 | 5,250 | 1,844,000 |
| 2022/11/02 | 5,361 | 5,388 | 5,313 | 5,333 | 1,619,200 |
| 2022/11/01 | 5,345 | 5,372 | 5,324 | 5,361 | 1,297,700 |
| 2022/10/31 | 5,310 | 5,372 | 5,306 | 5,362 | 1,723,100 |
| 2022/10/28 | 5,236 | 5,309 | 5,223 | 5,265 | 5,865,100 |
| 2022/10/27 | 5,314 | 5,320 | 5,227 | 5,236 | 1,542,500 |
| 2022/10/26 | 5,290 | 5,294 | 5,247 | 5,252 | 1,655,000 |
| 2022/10/25 | 5,228 | 5,288 | 5,210 | 5,286 | 2,155,100 |
| 2022/10/24 | 5,200 | 5,203 | 5,158 | 5,164 | 1,925,200 |
| 2022/10/21 | 5,051 | 5,085 | 5,051 | 5,076 | 1,825,100 |
| 2022/10/20 | 5,046 | 5,085 | 5,041 | 5,083 | 1,864,400 |
| 2022/10/19 | 5,021 | 5,083 | 5,020 | 5,036 | 1,426,800 |
| 2022/10/18 | 5,008 | 5,010 | 4,957 | 5,003 | 1,548,800 |
| 2022/10/17 | 4,970 | 4,984 | 4,935 | 4,953 | 1,566,500 |
| 2022/10/14 | 4,951 | 5,014 | 4,914 | 4,996 | 2,390,900 |
| 2022/10/13 | 4,865 | 4,902 | 4,841 | 4,881 | 1,510,600 |
| 2022/10/12 | 4,852 | 4,889 | 4,842 | 4,860 | 1,470,200 |
| 2022/10/11 | 4,869 | 4,908 | 4,836 | 4,862 | 1,860,900 |
| 2022/10/07 | 4,856 | 4,907 | 4,817 | 4,902 | 1,992,200 |
| 2022/10/06 | 4,885 | 4,943 | 4,885 | 4,919 | 1,669,400 |
| 2022/10/05 | 4,917 | 4,930 | 4,864 | 4,885 | 1,780,500 |
| 2022/10/04 | 4,898 | 4,911 | 4,833 | 4,894 | 2,125,800 |
| 2022/10/03 | 4,632 | 4,793 | 4,632 | 4,786 | 1,762,300 |
| 2022/09/30 | 4,790 | 4,802 | 4,658 | 4,669 | 2,764,200 |
| 2022/09/29 | 4,817 | 4,855 | 4,786 | 4,838 | 2,089,100 |
| 2022/09/28 | 4,790 | 4,808 | 4,732 | 4,762 | 2,366,200 |
| 2022/09/27 | 4,874 | 4,899 | 4,844 | 4,857 | 1,558,800 |
| 2022/09/26 | 4,944 | 4,950 | 4,819 | 4,823 | 2,650,200 |
| 2022/09/22 | 4,980 | 5,027 | 4,959 | 5,027 | 1,508,600 |
| 2022/09/21 | 5,025 | 5,041 | 5,005 | 5,016 | 1,759,300 |
| 2022/09/20 | 5,079 | 5,120 | 5,072 | 5,095 | 1,941,900 |
| 2022/09/16 | 5,048 | 5,060 | 5,012 | 5,029 | 2,406,900 |
| 2022/09/15 | 5,082 | 5,113 | 5,074 | 5,090 | 1,619,000 |
| 2022/09/14 | 5,145 | 5,193 | 5,071 | 5,071 | 2,863,100 |
| 2022/09/13 | 5,210 | 5,277 | 5,197 | 5,270 | 1,131,600 |
| 2022/09/12 | 5,254 | 5,254 | 5,207 | 5,226 | 1,317,600 |
| 2022/09/09 | 5,202 | 5,249 | 5,190 | 5,204 | 2,522,100 |
| 2022/09/08 | 5,227 | 5,268 | 5,224 | 5,252 | 2,348,200 |
| 2022/09/07 | 5,178 | 5,221 | 5,125 | 5,160 | 2,560,600 |
| 2022/09/06 | 5,180 | 5,214 | 5,160 | 5,188 | 1,703,200 |
| 2022/09/05 | 5,200 | 5,228 | 5,185 | 5,205 | 1,563,600 |
| 2022/09/02 | 5,234 | 5,266 | 5,212 | 5,228 | 1,897,100 |
| 2022/09/01 | 5,280 | 5,335 | 5,220 | 5,234 | 2,135,900 |
| 2022/08/31 | 5,320 | 5,382 | 5,320 | 5,353 | 3,471,800 |
| 2022/08/30 | 5,445 | 5,450 | 5,376 | 5,379 | 1,517,300 |
| 2022/08/29 | 5,385 | 5,410 | 5,361 | 5,380 | 1,744,800 |
| 2022/08/26 | 5,475 | 5,509 | 5,472 | 5,485 | 1,381,600 |
| 2022/08/25 | 5,448 | 5,459 | 5,432 | 5,432 | 890,900 |
| 2022/08/24 | 5,411 | 5,455 | 5,411 | 5,430 | 1,443,400 |
| 2022/08/23 | 5,435 | 5,450 | 5,341 | 5,352 | 1,858,700 |
| 2022/08/22 | 5,417 | 5,464 | 5,405 | 5,460 | 1,180,300 |
| 2022/08/19 | 5,466 | 5,474 | 5,441 | 5,447 | 1,181,400 |
| 2022/08/18 | 5,419 | 5,452 | 5,413 | 5,439 | 1,206,600 |
| 2022/08/17 | 5,438 | 5,484 | 5,431 | 5,470 | 1,715,300 |
| 2022/08/16 | 5,456 | 5,474 | 5,406 | 5,433 | 1,516,200 |
| 2022/08/15 | 5,390 | 5,482 | 5,387 | 5,447 | 2,343,700 |
| 2022/08/12 | 5,345 | 5,346 | 5,234 | 5,346 | 3,682,500 |
| 2022/08/10 | 5,300 | 5,351 | 5,256 | 5,346 | 2,264,400 |
| 2022/08/09 | 5,362 | 5,393 | 5,283 | 5,351 | 1,822,500 |
| 2022/08/08 | 5,272 | 5,380 | 5,260 | 5,380 | 1,789,700 |
| 2022/08/05 | 5,227 | 5,329 | 5,227 | 5,316 | 1,166,100 |
| 2022/08/04 | 5,340 | 5,347 | 5,277 | 5,281 | 1,613,200 |
| 2022/08/03 | 5,253 | 5,275 | 5,233 | 5,268 | 1,203,100 |
| 2022/08/02 | 5,293 | 5,300 | 5,225 | 5,251 | 1,507,100 |
| 2022/08/01 | 5,230 | 5,341 | 5,220 | 5,341 | 2,097,800 |
| 2022/07/29 | 5,244 | 5,252 | 5,173 | 5,198 | 1,571,400 |
| 2022/07/28 | 5,279 | 5,290 | 5,215 | 5,244 | 1,951,700 |
| 2022/07/27 | 5,226 | 5,246 | 5,183 | 5,205 | 1,553,100 |
| 2022/07/26 | 5,200 | 5,240 | 5,199 | 5,219 | 1,056,200 |
| 2022/07/25 | 5,150 | 5,223 | 5,150 | 5,167 | 1,250,200 |
| 2022/07/22 | 5,162 | 5,222 | 5,159 | 5,207 | 1,477,900 |
| 2022/07/21 | 5,246 | 5,272 | 5,188 | 5,230 | 2,153,700 |
| 2022/07/20 | 5,236 | 5,289 | 5,228 | 5,275 | 2,402,300 |
| 2022/07/19 | 5,063 | 5,138 | 5,057 | 5,127 | 1,694,800 |
| 2022/07/15 | 5,033 | 5,051 | 4,971 | 5,009 | 1,395,300 |
| 2022/07/14 | 5,012 | 5,065 | 5,008 | 5,046 | 1,351,800 |
| 2022/07/13 | 5,040 | 5,053 | 5,006 | 5,013 | 1,244,400 |
| 2022/07/12 | 5,050 | 5,050 | 4,988 | 5,007 | 1,520,500 |
| 2022/07/11 | 5,060 | 5,075 | 5,032 | 5,038 | 1,360,600 |
| 2022/07/08 | 5,012 | 5,044 | 4,966 | 4,966 | 2,056,900 |
| 2022/07/07 | 4,832 | 4,998 | 4,832 | 4,993 | 2,368,000 |
| 2022/07/06 | 4,778 | 4,860 | 4,772 | 4,834 | 2,144,000 |
| 2022/07/05 | 4,835 | 4,835 | 4,793 | 4,817 | 1,396,600 |
| 2022/07/04 | 4,733 | 4,790 | 4,733 | 4,778 | 1,669,100 |
| 2022/07/01 | 4,880 | 4,896 | 4,725 | 4,745 | 2,821,700 |
| 2022/06/30 | 4,925 | 4,988 | 4,903 | 4,950 | 2,149,200 |
| 2022/06/29 | 5,018 | 5,055 | 4,970 | 4,985 | 2,750,400 |
| 2022/06/28 | 5,136 | 5,192 | 5,128 | 5,167 | 2,236,700 |
| 2022/06/27 | 5,268 | 5,271 | 5,138 | 5,163 | 1,490,800 |
| 2022/06/24 | 5,240 | 5,261 | 5,160 | 5,192 | 1,301,900 |
| 2022/06/23 | 5,283 | 5,319 | 5,234 | 5,241 | 1,826,500 |
| 2022/06/22 | 5,260 | 5,263 | 5,211 | 5,238 | 2,100,900 |
| 2022/06/21 | 5,102 | 5,187 | 5,092 | 5,160 | 1,709,300 |
| 2022/06/20 | 5,120 | 5,132 | 5,012 | 5,036 | 1,440,700 |
| 2022/06/17 | 5,021 | 5,093 | 5,007 | 5,054 | 2,804,300 |
| 2022/06/16 | 5,120 | 5,219 | 5,110 | 5,167 | 1,590,000 |
| 2022/06/15 | 5,084 | 5,126 | 5,065 | 5,065 | 1,446,600 |
| 2022/06/14 | 5,078 | 5,116 | 5,053 | 5,098 | 1,642,400 |
| 2022/06/13 | 5,171 | 5,190 | 5,138 | 5,167 | 1,324,500 |
| 2022/06/10 | 5,216 | 5,292 | 5,200 | 5,253 | 1,921,300 |
| 2022/06/09 | 5,288 | 5,307 | 5,234 | 5,278 | 1,924,500 |
| 2022/06/08 | 5,321 | 5,345 | 5,280 | 5,288 | 1,893,700 |
| 2022/06/07 | 5,235 | 5,276 | 5,223 | 5,239 | 1,646,900 |
| 2022/06/06 | 5,174 | 5,219 | 5,173 | 5,196 | 1,378,900 |
| 2022/06/03 | 5,174 | 5,179 | 5,122 | 5,171 | 1,383,700 |
| 2022/06/02 | 5,169 | 5,227 | 5,147 | 5,188 | 1,486,900 |
| 2022/06/01 | 5,147 | 5,186 | 5,140 | 5,169 | 1,848,600 |
| 2022/05/31 | 5,061 | 5,132 | 5,056 | 5,083 | 4,138,100 |
| 2022/05/30 | 5,024 | 5,096 | 5,015 | 5,068 | 1,900,800 |
| 2022/05/27 | 5,134 | 5,134 | 4,985 | 4,990 | 2,340,400 |
| 2022/05/26 | 5,042 | 5,078 | 5,032 | 5,041 | 1,722,800 |
| 2022/05/25 | 4,946 | 5,003 | 4,945 | 4,984 | 2,067,400 |
| 2022/05/24 | 4,975 | 5,009 | 4,915 | 4,915 | 1,860,600 |
| 2022/05/23 | 4,974 | 5,005 | 4,948 | 4,975 | 2,039,500 |
| 2022/05/20 | 4,977 | 4,978 | 4,890 | 4,907 | 2,782,800 |
| 2022/05/19 | 4,816 | 4,888 | 4,798 | 4,878 | 2,128,600 |
| 2022/05/18 | 4,926 | 4,962 | 4,869 | 4,886 | 1,790,000 |
| 2022/05/17 | 4,803 | 4,913 | 4,799 | 4,902 | 1,837,500 |
| 2022/05/16 | 4,895 | 4,914 | 4,822 | 4,824 | 1,659,200 |
| 2022/05/13 | 4,820 | 4,871 | 4,795 | 4,832 | 2,148,100 |
| 2022/05/12 | 4,850 | 4,915 | 4,789 | 4,793 | 2,656,400 |
| 2022/05/11 | 4,729 | 4,756 | 4,692 | 4,708 | 1,544,800 |
| 2022/05/10 | 4,749 | 4,761 | 4,691 | 4,738 | 1,516,800 |
| 2022/05/09 | 4,800 | 4,826 | 4,761 | 4,763 | 1,669,200 |
| 2022/05/06 | 4,814 | 4,872 | 4,807 | 4,865 | 2,267,800 |
| 2022/05/02 | 4,837 | 4,879 | 4,801 | 4,824 | 2,341,300 |
| 2022/04/28 | 4,670 | 4,780 | 4,658 | 4,767 | 2,274,700 |
| 2022/04/27 | 4,810 | 4,819 | 4,676 | 4,694 | 2,821,000 |
| 2022/04/26 | 4,714 | 4,807 | 4,696 | 4,767 | 2,674,000 |
| 2022/04/25 | 4,651 | 4,702 | 4,593 | 4,681 | 1,630,500 |
| 2022/04/22 | 4,754 | 4,758 | 4,653 | 4,687 | 1,484,600 |
| 2022/04/21 | 4,716 | 4,778 | 4,715 | 4,771 | 1,525,800 |
| 2022/04/20 | 4,715 | 4,764 | 4,685 | 4,739 | 2,262,000 |
| 2022/04/19 | 4,630 | 4,643 | 4,580 | 4,639 | 1,141,800 |
| 2022/04/18 | 4,600 | 4,607 | 4,544 | 4,601 | 885,800 |
| 2022/04/15 | 4,600 | 4,660 | 4,585 | 4,651 | 954,900 |
| 2022/04/14 | 4,599 | 4,644 | 4,577 | 4,641 | 1,445,300 |
| 2022/04/13 | 4,485 | 4,585 | 4,480 | 4,577 | 2,474,700 |
| 2022/04/12 | 4,499 | 4,518 | 4,428 | 4,436 | 2,058,600 |
| 2022/04/11 | 4,522 | 4,544 | 4,473 | 4,482 | 1,750,500 |
| 2022/04/08 | 4,545 | 4,562 | 4,453 | 4,479 | 1,991,600 |
| 2022/04/07 | 4,480 | 4,553 | 4,468 | 4,540 | 1,991,300 |
| 2022/04/06 | 4,654 | 4,702 | 4,558 | 4,571 | 2,355,300 |
| 2022/04/05 | 4,700 | 4,733 | 4,655 | 4,683 | 1,837,500 |
| 2022/04/04 | 4,730 | 4,740 | 4,700 | 4,732 | 950,700 |
| 2022/04/01 | 4,689 | 4,753 | 4,657 | 4,731 | 1,842,300 |
| 2022/03/31 | 4,740 | 4,792 | 4,696 | 4,758 | 2,969,000 |
| 2022/03/30 | 4,739 | 4,764 | 4,703 | 4,741 | 2,366,300 |
| 2022/03/29 | 4,649 | 4,697 | 4,625 | 4,695 | 1,831,600 |
| 2022/03/28 | 4,660 | 4,680 | 4,584 | 4,649 | 1,334,100 |
| 2022/03/25 | 4,640 | 4,699 | 4,597 | 4,624 | 1,381,500 |
| 2022/03/24 | 4,559 | 4,631 | 4,509 | 4,631 | 1,897,500 |
| 2022/03/23 | 4,595 | 4,598 | 4,536 | 4,575 | 1,708,000 |
| 2022/03/22 | 4,554 | 4,592 | 4,524 | 4,547 | 1,894,500 |
| 2022/03/18 | 4,440 | 4,525 | 4,434 | 4,502 | 3,849,000 |
| 2022/03/17 | 4,490 | 4,507 | 4,456 | 4,482 | 3,089,200 |
| 2022/03/16 | 4,376 | 4,413 | 4,324 | 4,371 | 2,374,300 |
| 2022/03/15 | 4,302 | 4,392 | 4,289 | 4,369 | 1,981,900 |
| 2022/03/14 | 4,224 | 4,311 | 4,204 | 4,299 | 1,923,000 |
| 2022/03/11 | 4,241 | 4,274 | 4,157 | 4,205 | 2,218,200 |
| 2022/03/10 | 4,231 | 4,327 | 4,212 | 4,281 | 3,774,600 |
| 2022/03/09 | 4,057 | 4,200 | 4,055 | 4,150 | 3,745,900 |
| 2022/03/08 | 4,223 | 4,265 | 4,042 | 4,057 | 5,080,500 |
| 2022/03/07 | 4,365 | 4,394 | 4,188 | 4,263 | 3,983,100 |
| 2022/03/04 | 4,505 | 4,580 | 4,444 | 4,454 | 3,420,200 |
| 2022/03/03 | 4,472 | 4,507 | 4,444 | 4,495 | 3,620,600 |
| 2022/03/02 | 4,451 | 4,478 | 4,355 | 4,379 | 5,476,600 |
| 2022/03/01 | 4,719 | 4,758 | 4,673 | 4,696 | 2,747,600 |
| 2022/02/28 | 4,661 | 4,741 | 4,659 | 4,725 | 2,197,600 |
| 2022/02/25 | 4,680 | 4,728 | 4,663 | 4,680 | 2,828,300 |
| 2022/02/24 | 4,878 | 4,908 | 4,681 | 4,682 | 3,601,700 |
| 2022/02/22 | 5,020 | 5,032 | 4,921 | 4,948 | 1,865,700 |
| 2022/02/21 | 5,089 | 5,155 | 5,077 | 5,134 | 1,273,100 |
| 2022/02/18 | 5,230 | 5,257 | 5,131 | 5,134 | 2,194,700 |
| 2022/02/17 | 5,206 | 5,287 | 5,191 | 5,263 | 2,221,500 |
| 2022/02/16 | 5,341 | 5,366 | 5,213 | 5,263 | 5,068,200 |
| 2022/02/15 | 4,831 | 4,955 | 4,805 | 4,901 | 3,336,300 |
| 2022/02/14 | 5,100 | 5,114 | 4,746 | 4,789 | 5,425,100 |
| 2022/02/10 | 5,328 | 5,328 | 5,201 | 5,258 | 1,908,300 |
| 2022/02/09 | 5,307 | 5,320 | 5,258 | 5,270 | 1,436,000 |
| 2022/02/08 | 5,269 | 5,328 | 5,251 | 5,299 | 1,744,000 |
| 2022/02/07 | 5,150 | 5,204 | 5,132 | 5,198 | 1,141,500 |
| 2022/02/04 | 5,161 | 5,192 | 5,140 | 5,192 | 1,479,500 |
| 2022/02/03 | 5,089 | 5,179 | 5,076 | 5,168 | 1,595,500 |
| 2022/02/02 | 5,028 | 5,105 | 5,027 | 5,066 | 1,511,500 |
| 2022/02/01 | 5,009 | 5,040 | 4,962 | 4,972 | 1,217,900 |
| 2022/01/31 | 5,025 | 5,030 | 4,962 | 5,013 | 1,143,000 |
| 2022/01/28 | 4,969 | 5,038 | 4,965 | 5,016 | 1,262,800 |
| 2022/01/27 | 5,058 | 5,069 | 4,937 | 4,969 | 1,428,400 |
| 2022/01/26 | 5,071 | 5,107 | 5,008 | 5,008 | 1,000,400 |
| 2022/01/25 | 5,071 | 5,108 | 5,008 | 5,063 | 1,302,800 |
| 2022/01/24 | 5,100 | 5,119 | 5,064 | 5,111 | 1,063,100 |
| 2022/01/21 | 4,983 | 5,133 | 4,972 | 5,112 | 2,048,600 |
| 2022/01/20 | 4,970 | 5,060 | 4,966 | 5,030 | 1,302,400 |
| 2022/01/19 | 5,011 | 5,052 | 4,928 | 4,955 | 1,756,600 |
| 2022/01/18 | 5,141 | 5,165 | 5,046 | 5,072 | 1,355,500 |
| 2022/01/17 | 5,158 | 5,263 | 5,142 | 5,175 | 1,603,900 |
| 2022/01/14 | 5,080 | 5,097 | 5,043 | 5,079 | 2,231,300 |
| 2022/01/13 | 5,111 | 5,121 | 5,064 | 5,105 | 1,432,000 |
| 2022/01/12 | 5,099 | 5,150 | 5,092 | 5,139 | 1,641,500 |
| 2022/01/11 | 5,087 | 5,096 | 5,006 | 5,092 | 1,339,100 |
| 2022/01/07 | 5,127 | 5,147 | 5,039 | 5,082 | 1,529,600 |
| 2022/01/06 | 5,099 | 5,145 | 5,068 | 5,093 | 1,530,800 |
| 2022/01/05 | 5,002 | 5,099 | 4,960 | 5,098 | 2,291,900 |
| 2022/01/04 | 4,984 | 4,990 | 4,921 | 4,960 | 1,294,900 |