デンソー(6902)の株価時系列情報
デンソー(6902)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 | 6,607 | 6,660 | 6,518 | 6,536 | 1,349,200 |
| 2022/12/29 | 6,515 | 6,572 | 6,486 | 6,572 | 1,545,700 |
| 2022/12/28 | 6,620 | 6,626 | 6,565 | 6,610 | 1,607,300 |
| 2022/12/27 | 6,752 | 6,779 | 6,646 | 6,659 | 926,800 |
| 2022/12/26 | 6,696 | 6,724 | 6,680 | 6,709 | 781,700 |
| 2022/12/23 | 6,663 | 6,680 | 6,601 | 6,654 | 1,447,800 |
| 2022/12/22 | 6,773 | 6,808 | 6,731 | 6,731 | 1,527,900 |
| 2022/12/21 | 6,824 | 6,835 | 6,681 | 6,692 | 2,409,500 |
| 2022/12/20 | 7,041 | 7,055 | 6,856 | 6,905 | 2,538,200 |
| 2022/12/19 | 7,030 | 7,063 | 6,995 | 7,006 | 1,790,800 |
| 2022/12/16 | 7,190 | 7,218 | 7,115 | 7,154 | 2,204,300 |
| 2022/12/15 | 7,293 | 7,364 | 7,272 | 7,312 | 1,053,000 |
| 2022/12/14 | 7,288 | 7,348 | 7,265 | 7,348 | 1,466,000 |
| 2022/12/13 | 7,310 | 7,380 | 7,284 | 7,292 | 1,304,600 |
| 2022/12/12 | 7,248 | 7,288 | 7,218 | 7,255 | 989,200 |
| 2022/12/09 | 7,215 | 7,287 | 7,200 | 7,226 | 1,737,400 |
| 2022/12/08 | 7,150 | 7,165 | 7,084 | 7,139 | 1,796,500 |
| 2022/12/07 | 7,202 | 7,262 | 7,186 | 7,210 | 1,494,900 |
| 2022/12/06 | 7,201 | 7,295 | 7,164 | 7,254 | 1,646,100 |
| 2022/12/05 | 7,401 | 7,405 | 7,281 | 7,283 | 1,877,400 |
| 2022/12/02 | 7,443 | 7,448 | 7,337 | 7,435 | 1,733,100 |
| 2022/12/01 | 7,600 | 7,609 | 7,493 | 7,522 | 1,398,000 |
| 2022/11/30 | 7,543 | 7,543 | 7,454 | 7,514 | 1,766,400 |
| 2022/11/29 | 7,640 | 7,640 | 7,561 | 7,562 | 1,135,700 |
| 2022/11/28 | 7,694 | 7,718 | 7,655 | 7,684 | 878,600 |
| 2022/11/25 | 7,748 | 7,748 | 7,681 | 7,701 | 792,300 |
| 2022/11/24 | 7,810 | 7,817 | 7,744 | 7,748 | 1,297,400 |
| 2022/11/22 | 7,650 | 7,765 | 7,649 | 7,710 | 1,282,800 |
| 2022/11/21 | 7,630 | 7,654 | 7,560 | 7,604 | 777,600 |
| 2022/11/18 | 7,667 | 7,739 | 7,578 | 7,593 | 1,425,600 |
| 2022/11/17 | 7,558 | 7,626 | 7,528 | 7,594 | 1,166,300 |
| 2022/11/16 | 7,667 | 7,670 | 7,546 | 7,586 | 1,719,100 |
| 2022/11/15 | 7,548 | 7,716 | 7,537 | 7,675 | 1,431,000 |
| 2022/11/14 | 7,600 | 7,625 | 7,534 | 7,548 | 1,269,300 |
| 2022/11/11 | 7,497 | 7,606 | 7,480 | 7,588 | 2,395,200 |
| 2022/11/10 | 7,280 | 7,291 | 7,178 | 7,247 | 1,457,000 |
| 2022/11/09 | 7,456 | 7,487 | 7,370 | 7,375 | 1,088,500 |
| 2022/11/08 | 7,443 | 7,489 | 7,416 | 7,456 | 907,100 |
| 2022/11/07 | 7,418 | 7,429 | 7,316 | 7,415 | 1,403,600 |
| 2022/11/04 | 7,365 | 7,394 | 7,234 | 7,324 | 1,444,900 |
| 2022/11/02 | 7,341 | 7,452 | 7,329 | 7,450 | 1,384,600 |
| 2022/11/01 | 7,376 | 7,413 | 7,300 | 7,349 | 1,491,900 |
| 2022/10/31 | 7,280 | 7,390 | 7,236 | 7,390 | 2,404,100 |
| 2022/10/28 | 7,032 | 7,237 | 6,973 | 7,141 | 7,090,500 |
| 2022/10/27 | 7,306 | 7,328 | 7,147 | 7,182 | 1,447,100 |
| 2022/10/26 | 7,276 | 7,356 | 7,274 | 7,300 | 1,437,900 |
| 2022/10/25 | 7,285 | 7,311 | 7,212 | 7,306 | 1,382,400 |
| 2022/10/24 | 7,177 | 7,225 | 7,128 | 7,135 | 1,298,100 |
| 2022/10/21 | 7,048 | 7,102 | 6,997 | 7,069 | 1,694,300 |
| 2022/10/20 | 7,139 | 7,183 | 7,078 | 7,119 | 1,252,400 |
| 2022/10/19 | 7,167 | 7,247 | 7,143 | 7,185 | 1,159,700 |
| 2022/10/18 | 7,150 | 7,170 | 7,071 | 7,143 | 1,317,500 |
| 2022/10/17 | 7,020 | 7,075 | 6,981 | 7,035 | 1,423,600 |
| 2022/10/14 | 7,087 | 7,209 | 7,047 | 7,109 | 2,029,900 |
| 2022/10/13 | 7,010 | 7,070 | 6,993 | 7,013 | 1,059,500 |
| 2022/10/12 | 7,028 | 7,068 | 6,972 | 7,000 | 1,413,900 |
| 2022/10/11 | 6,995 | 7,064 | 6,932 | 7,021 | 1,732,500 |
| 2022/10/07 | 7,060 | 7,213 | 7,038 | 7,159 | 1,352,800 |
| 2022/10/06 | 7,162 | 7,226 | 7,142 | 7,154 | 1,379,900 |
| 2022/10/05 | 7,186 | 7,190 | 7,091 | 7,120 | 1,586,300 |
| 2022/10/04 | 7,039 | 7,066 | 6,970 | 7,040 | 2,245,600 |
| 2022/10/03 | 6,604 | 6,876 | 6,600 | 6,876 | 2,876,400 |
| 2022/09/30 | 6,822 | 6,871 | 6,549 | 6,586 | 4,297,100 |
| 2022/09/29 | 7,147 | 7,183 | 6,937 | 7,015 | 1,840,500 |
| 2022/09/28 | 7,007 | 7,094 | 6,939 | 7,054 | 2,665,300 |
| 2022/09/27 | 7,118 | 7,186 | 7,082 | 7,110 | 1,702,600 |
| 2022/09/26 | 7,138 | 7,150 | 6,997 | 7,049 | 2,775,600 |
| 2022/09/22 | 7,276 | 7,340 | 7,216 | 7,323 | 1,750,400 |
| 2022/09/21 | 7,360 | 7,360 | 7,272 | 7,281 | 1,464,000 |
| 2022/09/20 | 7,435 | 7,511 | 7,407 | 7,425 | 1,410,000 |
| 2022/09/16 | 7,300 | 7,321 | 7,266 | 7,300 | 1,653,300 |
| 2022/09/15 | 7,350 | 7,374 | 7,319 | 7,325 | 835,300 |
| 2022/09/14 | 7,308 | 7,345 | 7,275 | 7,323 | 2,202,300 |
| 2022/09/13 | 7,550 | 7,585 | 7,489 | 7,503 | 1,771,600 |
| 2022/09/12 | 7,481 | 7,481 | 7,350 | 7,365 | 928,500 |
| 2022/09/09 | 7,441 | 7,475 | 7,385 | 7,386 | 1,548,900 |
| 2022/09/08 | 7,322 | 7,441 | 7,306 | 7,441 | 1,649,900 |
| 2022/09/07 | 7,200 | 7,223 | 7,163 | 7,192 | 1,296,200 |
| 2022/09/06 | 7,200 | 7,263 | 7,161 | 7,208 | 1,010,500 |
| 2022/09/05 | 7,233 | 7,239 | 7,161 | 7,200 | 1,744,300 |
| 2022/09/02 | 7,332 | 7,401 | 7,311 | 7,352 | 1,856,300 |
| 2022/09/01 | 7,500 | 7,503 | 7,307 | 7,332 | 2,609,800 |
| 2022/08/31 | 7,558 | 7,665 | 7,558 | 7,651 | 2,606,500 |
| 2022/08/30 | 7,675 | 7,696 | 7,588 | 7,650 | 1,170,800 |
| 2022/08/29 | 7,501 | 7,565 | 7,482 | 7,555 | 1,637,300 |
| 2022/08/26 | 7,710 | 7,761 | 7,694 | 7,743 | 1,019,800 |
| 2022/08/25 | 7,730 | 7,749 | 7,637 | 7,696 | 984,500 |
| 2022/08/24 | 7,699 | 7,791 | 7,694 | 7,742 | 1,042,400 |
| 2022/08/23 | 7,801 | 7,813 | 7,667 | 7,698 | 1,714,100 |
| 2022/08/22 | 7,800 | 7,957 | 7,800 | 7,935 | 1,342,000 |
| 2022/08/19 | 7,931 | 7,958 | 7,900 | 7,927 | 1,014,800 |
| 2022/08/18 | 7,840 | 7,884 | 7,810 | 7,847 | 967,000 |
| 2022/08/17 | 7,861 | 7,935 | 7,854 | 7,930 | 1,598,400 |
| 2022/08/16 | 7,800 | 7,839 | 7,740 | 7,781 | 978,000 |
| 2022/08/15 | 7,750 | 7,834 | 7,715 | 7,817 | 1,062,500 |
| 2022/08/12 | 7,709 | 7,753 | 7,687 | 7,745 | 2,143,100 |
| 2022/08/10 | 7,500 | 7,546 | 7,470 | 7,508 | 896,200 |
| 2022/08/09 | 7,644 | 7,677 | 7,491 | 7,525 | 982,200 |
| 2022/08/08 | 7,609 | 7,678 | 7,579 | 7,615 | 1,166,200 |
| 2022/08/05 | 7,486 | 7,681 | 7,456 | 7,619 | 1,924,000 |
| 2022/08/04 | 7,447 | 7,512 | 7,335 | 7,476 | 1,707,200 |
| 2022/08/03 | 7,251 | 7,369 | 7,235 | 7,348 | 1,377,500 |
| 2022/08/02 | 7,476 | 7,478 | 7,288 | 7,330 | 2,299,500 |
| 2022/08/01 | 7,416 | 7,660 | 7,352 | 7,573 | 3,840,700 |
| 2022/07/29 | 7,696 | 7,696 | 7,201 | 7,234 | 6,912,300 |
| 2022/07/28 | 7,798 | 7,806 | 7,602 | 7,631 | 2,060,500 |
| 2022/07/27 | 7,660 | 7,784 | 7,647 | 7,769 | 1,363,800 |
| 2022/07/26 | 7,745 | 7,767 | 7,670 | 7,726 | 1,000,800 |
| 2022/07/25 | 7,680 | 7,777 | 7,630 | 7,649 | 1,130,600 |
| 2022/07/22 | 7,713 | 7,834 | 7,706 | 7,778 | 1,206,500 |
| 2022/07/21 | 7,732 | 7,783 | 7,676 | 7,772 | 1,327,700 |
| 2022/07/20 | 7,719 | 7,734 | 7,650 | 7,718 | 1,718,200 |
| 2022/07/19 | 7,481 | 7,583 | 7,457 | 7,574 | 1,571,800 |
| 2022/07/15 | 7,442 | 7,442 | 7,281 | 7,401 | 1,470,200 |
| 2022/07/14 | 7,200 | 7,333 | 7,145 | 7,313 | 1,376,600 |
| 2022/07/13 | 7,361 | 7,434 | 7,272 | 7,296 | 1,318,700 |
| 2022/07/12 | 7,400 | 7,417 | 7,201 | 7,231 | 1,367,600 |
| 2022/07/11 | 7,500 | 7,587 | 7,407 | 7,410 | 1,965,300 |
| 2022/07/08 | 7,284 | 7,520 | 7,250 | 7,280 | 3,679,000 |
| 2022/07/07 | 6,944 | 7,065 | 6,866 | 7,050 | 1,638,300 |
| 2022/07/06 | 6,923 | 6,961 | 6,829 | 6,877 | 1,751,100 |
| 2022/07/05 | 7,123 | 7,123 | 6,993 | 7,015 | 1,208,600 |
| 2022/07/04 | 7,064 | 7,099 | 6,959 | 7,000 | 1,504,900 |
| 2022/07/01 | 7,220 | 7,249 | 6,955 | 6,985 | 1,912,800 |
| 2022/06/30 | 7,300 | 7,335 | 7,192 | 7,208 | 1,715,200 |
| 2022/06/29 | 7,415 | 7,423 | 7,306 | 7,328 | 2,228,800 |
| 2022/06/28 | 7,360 | 7,457 | 7,352 | 7,453 | 1,425,100 |
| 2022/06/27 | 7,347 | 7,391 | 7,272 | 7,350 | 1,276,900 |
| 2022/06/24 | 7,053 | 7,231 | 7,038 | 7,217 | 1,636,100 |
| 2022/06/23 | 7,269 | 7,331 | 7,165 | 7,188 | 1,359,400 |
| 2022/06/22 | 7,411 | 7,459 | 7,288 | 7,295 | 1,354,700 |
| 2022/06/21 | 7,303 | 7,345 | 7,211 | 7,299 | 1,476,000 |
| 2022/06/20 | 7,334 | 7,356 | 7,150 | 7,200 | 1,681,800 |
| 2022/06/17 | 7,240 | 7,339 | 7,209 | 7,259 | 3,185,200 |
| 2022/06/16 | 7,684 | 7,795 | 7,605 | 7,618 | 1,345,000 |
| 2022/06/15 | 7,655 | 7,670 | 7,544 | 7,548 | 1,259,000 |
| 2022/06/14 | 7,570 | 7,691 | 7,538 | 7,649 | 1,755,000 |
| 2022/06/13 | 7,831 | 7,847 | 7,680 | 7,736 | 2,099,900 |
| 2022/06/10 | 8,040 | 8,330 | 7,970 | 8,131 | 2,884,400 |
| 2022/06/09 | 8,074 | 8,229 | 8,022 | 8,135 | 1,512,200 |
| 2022/06/08 | 8,070 | 8,115 | 7,952 | 8,113 | 1,342,300 |
| 2022/06/07 | 8,070 | 8,105 | 8,013 | 8,033 | 1,563,300 |
| 2022/06/06 | 7,884 | 7,928 | 7,843 | 7,920 | 1,047,100 |
| 2022/06/03 | 8,127 | 8,150 | 7,888 | 7,949 | 1,575,100 |
| 2022/06/02 | 8,068 | 8,187 | 8,038 | 8,113 | 1,674,200 |
| 2022/06/01 | 7,987 | 8,120 | 7,956 | 8,105 | 2,074,100 |
| 2022/05/31 | 7,857 | 7,945 | 7,833 | 7,877 | 4,207,600 |
| 2022/05/30 | 7,701 | 7,907 | 7,676 | 7,871 | 3,284,300 |
| 2022/05/27 | 7,690 | 7,691 | 7,510 | 7,527 | 1,562,000 |
| 2022/05/26 | 7,516 | 7,609 | 7,483 | 7,560 | 1,690,900 |
| 2022/05/25 | 7,450 | 7,470 | 7,348 | 7,414 | 1,498,900 |
| 2022/05/24 | 7,605 | 7,666 | 7,478 | 7,494 | 1,309,300 |
| 2022/05/23 | 7,710 | 7,710 | 7,557 | 7,606 | 1,615,100 |
| 2022/05/20 | 7,422 | 7,525 | 7,404 | 7,497 | 1,852,300 |
| 2022/05/19 | 7,277 | 7,364 | 7,220 | 7,346 | 2,044,800 |
| 2022/05/18 | 7,457 | 7,620 | 7,452 | 7,513 | 2,059,800 |
| 2022/05/17 | 7,388 | 7,437 | 7,352 | 7,398 | 1,435,300 |
| 2022/05/16 | 7,566 | 7,590 | 7,369 | 7,388 | 1,276,100 |
| 2022/05/13 | 7,326 | 7,474 | 7,270 | 7,416 | 1,296,000 |
| 2022/05/12 | 7,263 | 7,439 | 7,155 | 7,291 | 2,133,300 |
| 2022/05/11 | 7,440 | 7,440 | 7,130 | 7,241 | 2,609,300 |
| 2022/05/10 | 7,480 | 7,528 | 7,390 | 7,489 | 1,637,200 |
| 2022/05/09 | 7,710 | 7,762 | 7,541 | 7,602 | 1,727,300 |
| 2022/05/06 | 7,850 | 7,897 | 7,741 | 7,784 | 2,216,200 |
| 2022/05/02 | 7,968 | 7,999 | 7,712 | 7,792 | 2,769,700 |
| 2022/04/28 | 7,252 | 8,006 | 7,240 | 7,957 | 6,381,000 |
| 2022/04/27 | 7,139 | 7,301 | 7,124 | 7,252 | 2,665,000 |
| 2022/04/26 | 7,402 | 7,471 | 7,354 | 7,374 | 1,328,900 |
| 2022/04/25 | 7,330 | 7,494 | 7,231 | 7,442 | 1,970,800 |
| 2022/04/22 | 7,558 | 7,606 | 7,482 | 7,579 | 1,518,900 |
| 2022/04/21 | 7,520 | 7,712 | 7,505 | 7,708 | 1,851,600 |
| 2022/04/20 | 7,448 | 7,594 | 7,408 | 7,538 | 2,093,200 |
| 2022/04/19 | 7,270 | 7,364 | 7,245 | 7,357 | 1,352,400 |
| 2022/04/18 | 7,146 | 7,193 | 7,073 | 7,193 | 1,197,100 |
| 2022/04/15 | 7,150 | 7,255 | 7,131 | 7,251 | 1,105,400 |
| 2022/04/14 | 7,198 | 7,295 | 7,164 | 7,256 | 1,099,300 |
| 2022/04/13 | 7,018 | 7,146 | 6,973 | 7,125 | 1,978,200 |
| 2022/04/12 | 7,072 | 7,079 | 6,916 | 6,918 | 1,930,500 |
| 2022/04/11 | 7,248 | 7,310 | 7,061 | 7,083 | 1,536,300 |
| 2022/04/08 | 7,283 | 7,290 | 7,044 | 7,110 | 2,325,200 |
| 2022/04/07 | 7,194 | 7,268 | 7,063 | 7,226 | 2,566,700 |
| 2022/04/06 | 7,414 | 7,466 | 7,283 | 7,319 | 2,978,900 |
| 2022/04/05 | 7,744 | 7,787 | 7,603 | 7,698 | 1,463,500 |
| 2022/04/04 | 7,695 | 7,756 | 7,652 | 7,743 | 1,168,400 |
| 2022/04/01 | 7,775 | 7,799 | 7,650 | 7,783 | 1,577,600 |
| 2022/03/31 | 7,873 | 7,931 | 7,819 | 7,860 | 1,981,500 |
| 2022/03/30 | 8,092 | 8,125 | 7,844 | 7,941 | 2,201,400 |
| 2022/03/29 | 8,134 | 8,149 | 8,084 | 8,135 | 1,706,800 |
| 2022/03/28 | 8,050 | 8,113 | 7,991 | 8,060 | 1,398,500 |
| 2022/03/25 | 8,175 | 8,190 | 7,988 | 7,991 | 2,232,700 |
| 2022/03/24 | 7,719 | 8,120 | 7,660 | 8,109 | 2,912,500 |
| 2022/03/23 | 7,731 | 7,918 | 7,683 | 7,869 | 2,475,200 |
| 2022/03/22 | 7,513 | 7,688 | 7,513 | 7,626 | 2,208,700 |
| 2022/03/18 | 7,420 | 7,518 | 7,365 | 7,446 | 3,090,300 |
| 2022/03/17 | 7,625 | 7,657 | 7,478 | 7,605 | 2,935,800 |
| 2022/03/16 | 7,130 | 7,294 | 7,067 | 7,255 | 2,464,000 |
| 2022/03/15 | 6,845 | 7,117 | 6,845 | 7,053 | 1,704,000 |
| 2022/03/14 | 6,791 | 6,862 | 6,751 | 6,806 | 1,693,500 |
| 2022/03/11 | 6,952 | 6,957 | 6,743 | 6,803 | 2,522,400 |
| 2022/03/10 | 7,008 | 7,178 | 6,955 | 7,096 | 3,018,900 |
| 2022/03/09 | 6,696 | 6,753 | 6,607 | 6,639 | 2,453,200 |
| 2022/03/08 | 6,711 | 6,840 | 6,584 | 6,602 | 3,647,800 |
| 2022/03/07 | 6,950 | 7,029 | 6,628 | 6,700 | 3,934,200 |
| 2022/03/04 | 7,505 | 7,599 | 7,215 | 7,228 | 3,221,800 |
| 2022/03/03 | 7,755 | 7,782 | 7,697 | 7,710 | 1,381,100 |
| 2022/03/02 | 7,772 | 7,802 | 7,631 | 7,640 | 2,510,400 |
| 2022/03/01 | 8,000 | 8,091 | 7,973 | 7,975 | 1,749,900 |
| 2022/02/28 | 8,078 | 8,109 | 7,962 | 8,047 | 1,734,100 |
| 2022/02/25 | 8,075 | 8,153 | 8,000 | 8,119 | 1,309,500 |
| 2022/02/24 | 8,080 | 8,145 | 7,926 | 8,038 | 1,647,000 |
| 2022/02/22 | 8,251 | 8,277 | 8,054 | 8,156 | 1,382,600 |
| 2022/02/21 | 8,379 | 8,453 | 8,255 | 8,431 | 854,200 |
| 2022/02/18 | 8,456 | 8,567 | 8,403 | 8,516 | 1,073,900 |
| 2022/02/17 | 8,530 | 8,635 | 8,452 | 8,523 | 1,298,100 |
| 2022/02/16 | 8,668 | 8,678 | 8,562 | 8,627 | 1,132,800 |
| 2022/02/15 | 8,416 | 8,432 | 8,314 | 8,409 | 1,119,300 |
| 2022/02/14 | 8,349 | 8,433 | 8,253 | 8,376 | 1,410,700 |
| 2022/02/10 | 8,730 | 8,778 | 8,465 | 8,557 | 2,084,600 |
| 2022/02/09 | 8,600 | 8,778 | 8,536 | 8,733 | 1,811,500 |
| 2022/02/08 | 8,486 | 8,610 | 8,476 | 8,500 | 1,309,100 |
| 2022/02/07 | 8,611 | 8,666 | 8,475 | 8,500 | 1,478,900 |
| 2022/02/04 | 8,591 | 8,754 | 8,510 | 8,735 | 2,092,900 |
| 2022/02/03 | 8,480 | 8,890 | 8,451 | 8,741 | 2,931,400 |
| 2022/02/02 | 8,669 | 8,833 | 8,301 | 8,458 | 6,097,800 |
| 2022/02/01 | 8,600 | 8,758 | 8,493 | 8,536 | 1,870,100 |
| 2022/01/31 | 8,355 | 8,530 | 8,214 | 8,494 | 1,621,900 |
| 2022/01/28 | 8,143 | 8,421 | 8,140 | 8,369 | 1,824,800 |
| 2022/01/27 | 8,620 | 8,620 | 8,127 | 8,181 | 2,151,400 |
| 2022/01/26 | 8,726 | 8,760 | 8,416 | 8,507 | 1,947,500 |
| 2022/01/25 | 8,734 | 8,786 | 8,611 | 8,688 | 1,975,400 |
| 2022/01/24 | 8,726 | 8,851 | 8,581 | 8,802 | 2,155,000 |
| 2022/01/21 | 8,915 | 8,917 | 8,673 | 8,822 | 3,080,000 |
| 2022/01/20 | 9,248 | 9,288 | 8,984 | 9,191 | 1,955,000 |
| 2022/01/19 | 9,460 | 9,509 | 9,200 | 9,248 | 2,640,900 |
| 2022/01/18 | 9,923 | 9,995 | 9,700 | 9,752 | 1,384,300 |
| 2022/01/17 | 9,813 | 9,985 | 9,790 | 9,882 | 1,073,000 |
| 2022/01/14 | 9,858 | 9,866 | 9,657 | 9,750 | 1,997,400 |
| 2022/01/13 | 9,802 | 9,928 | 9,769 | 9,906 | 2,134,400 |
| 2022/01/12 | 10,130 | 10,140 | 9,840 | 9,917 | 2,353,700 |
| 2022/01/11 | 9,989 | 10,105 | 9,983 | 10,060 | 1,660,400 |
| 2022/01/07 | 10,085 | 10,175 | 9,960 | 10,060 | 1,500,200 |
| 2022/01/06 | 10,040 | 10,185 | 9,940 | 9,991 | 2,008,000 |
| 2022/01/05 | 9,920 | 10,090 | 9,896 | 10,075 | 2,302,200 |
| 2022/01/04 | 9,655 | 9,802 | 9,587 | 9,788 | 2,064,900 |