アイシン(7259)の株価時系列情報
アイシン(7259)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,911 | 4,968 | 4,911 | 4,933 | 543,800 |
| 2023/12/28 | 4,873 | 4,916 | 4,871 | 4,911 | 297,400 |
| 2023/12/27 | 4,880 | 4,922 | 4,879 | 4,895 | 398,700 |
| 2023/12/26 | 4,928 | 4,930 | 4,850 | 4,874 | 448,500 |
| 2023/12/25 | 4,920 | 4,928 | 4,882 | 4,899 | 379,400 |
| 2023/12/22 | 4,796 | 4,877 | 4,786 | 4,856 | 751,300 |
| 2023/12/21 | 4,940 | 4,940 | 4,792 | 4,815 | 1,674,700 |
| 2023/12/20 | 4,977 | 5,042 | 4,968 | 5,011 | 602,300 |
| 2023/12/19 | 4,935 | 4,977 | 4,884 | 4,933 | 588,600 |
| 2023/12/18 | 4,926 | 4,961 | 4,882 | 4,943 | 715,600 |
| 2023/12/15 | 4,769 | 4,972 | 4,757 | 4,951 | 1,429,400 |
| 2023/12/14 | 4,901 | 4,904 | 4,735 | 4,739 | 1,480,300 |
| 2023/12/13 | 5,021 | 5,051 | 4,940 | 4,992 | 1,107,900 |
| 2023/12/12 | 5,145 | 5,155 | 5,052 | 5,052 | 815,300 |
| 2023/12/11 | 5,168 | 5,178 | 5,115 | 5,141 | 824,100 |
| 2023/12/08 | 5,240 | 5,240 | 5,086 | 5,112 | 1,221,000 |
| 2023/12/07 | 5,396 | 5,402 | 5,276 | 5,321 | 863,500 |
| 2023/12/06 | 5,385 | 5,468 | 5,355 | 5,425 | 631,900 |
| 2023/12/05 | 5,307 | 5,399 | 5,288 | 5,368 | 609,100 |
| 2023/12/04 | 5,463 | 5,471 | 5,310 | 5,368 | 877,200 |
| 2023/12/01 | 5,506 | 5,542 | 5,493 | 5,516 | 577,400 |
| 2023/11/30 | 5,400 | 5,461 | 5,333 | 5,451 | 1,404,400 |
| 2023/11/29 | 5,438 | 5,536 | 5,405 | 5,461 | 1,255,500 |
| 2023/11/28 | 5,483 | 5,489 | 5,368 | 5,438 | 725,100 |
| 2023/11/27 | 5,570 | 5,577 | 5,481 | 5,484 | 602,100 |
| 2023/11/24 | 5,501 | 5,553 | 5,490 | 5,530 | 457,400 |
| 2023/11/22 | 5,340 | 5,485 | 5,330 | 5,471 | 617,600 |
| 2023/11/21 | 5,510 | 5,510 | 5,320 | 5,353 | 1,249,500 |
| 2023/11/20 | 5,700 | 5,749 | 5,543 | 5,543 | 672,400 |
| 2023/11/17 | 5,540 | 5,686 | 5,531 | 5,686 | 603,100 |
| 2023/11/16 | 5,617 | 5,650 | 5,544 | 5,581 | 512,100 |
| 2023/11/15 | 5,679 | 5,693 | 5,581 | 5,597 | 581,500 |
| 2023/11/14 | 5,568 | 5,679 | 5,532 | 5,612 | 840,900 |
| 2023/11/13 | 5,440 | 5,496 | 5,404 | 5,487 | 793,900 |
| 2023/11/10 | 5,255 | 5,413 | 5,235 | 5,408 | 846,200 |
| 2023/11/09 | 5,244 | 5,310 | 5,211 | 5,298 | 684,600 |
| 2023/11/08 | 5,510 | 5,546 | 5,235 | 5,240 | 1,095,200 |
| 2023/11/07 | 5,570 | 5,580 | 5,470 | 5,502 | 750,800 |
| 2023/11/06 | 5,464 | 5,566 | 5,450 | 5,548 | 1,089,100 |
| 2023/11/02 | 5,587 | 5,598 | 5,364 | 5,364 | 1,386,300 |
| 2023/11/01 | 5,425 | 5,500 | 5,361 | 5,487 | 1,284,100 |
| 2023/10/31 | 5,369 | 5,373 | 5,075 | 5,202 | 2,478,200 |
| 2023/10/30 | 5,338 | 5,378 | 5,272 | 5,324 | 1,594,500 |
| 2023/10/27 | 5,348 | 5,482 | 5,342 | 5,474 | 997,700 |
| 2023/10/26 | 5,357 | 5,415 | 5,301 | 5,347 | 470,600 |
| 2023/10/25 | 5,410 | 5,477 | 5,385 | 5,394 | 735,100 |
| 2023/10/24 | 5,385 | 5,399 | 5,186 | 5,320 | 724,500 |
| 2023/10/23 | 5,360 | 5,413 | 5,343 | 5,361 | 701,300 |
| 2023/10/20 | 5,411 | 5,471 | 5,333 | 5,386 | 797,900 |
| 2023/10/19 | 5,369 | 5,480 | 5,366 | 5,433 | 908,800 |
| 2023/10/18 | 5,587 | 5,587 | 5,431 | 5,454 | 770,000 |
| 2023/10/17 | 5,426 | 5,458 | 5,323 | 5,387 | 1,058,100 |
| 2023/10/16 | 5,440 | 5,440 | 5,370 | 5,406 | 683,100 |
| 2023/10/13 | 5,532 | 5,577 | 5,481 | 5,506 | 847,000 |
| 2023/10/12 | 5,550 | 5,618 | 5,538 | 5,599 | 906,100 |
| 2023/10/11 | 5,488 | 5,585 | 5,462 | 5,532 | 794,800 |
| 2023/10/10 | 5,430 | 5,530 | 5,409 | 5,488 | 842,100 |
| 2023/10/06 | 5,301 | 5,349 | 5,223 | 5,296 | 750,200 |
| 2023/10/05 | 5,287 | 5,342 | 5,236 | 5,321 | 860,900 |
| 2023/10/04 | 5,300 | 5,382 | 5,171 | 5,213 | 1,376,600 |
| 2023/10/03 | 5,626 | 5,626 | 5,471 | 5,500 | 915,000 |
| 2023/10/02 | 5,704 | 5,710 | 5,624 | 5,661 | 936,000 |
| 2023/09/29 | 5,809 | 5,825 | 5,638 | 5,650 | 999,200 |
| 2023/09/28 | 5,857 | 5,873 | 5,716 | 5,781 | 877,200 |
| 2023/09/27 | 5,727 | 5,876 | 5,713 | 5,872 | 1,138,300 |
| 2023/09/26 | 5,725 | 5,804 | 5,707 | 5,775 | 849,400 |
| 2023/09/25 | 5,800 | 5,800 | 5,733 | 5,756 | 608,500 |
| 2023/09/22 | 5,661 | 5,807 | 5,637 | 5,755 | 1,007,100 |
| 2023/09/21 | 5,775 | 5,838 | 5,708 | 5,738 | 1,234,600 |
| 2023/09/20 | 5,941 | 5,981 | 5,741 | 5,756 | 2,002,300 |
| 2023/09/19 | 5,717 | 5,927 | 5,707 | 5,908 | 2,523,100 |
| 2023/09/15 | 5,528 | 5,829 | 5,528 | 5,729 | 3,678,900 |
| 2023/09/14 | 5,052 | 5,474 | 4,989 | 5,452 | 3,402,800 |
| 2023/09/13 | 5,051 | 5,071 | 5,010 | 5,042 | 802,800 |
| 2023/09/12 | 4,929 | 5,011 | 4,921 | 5,008 | 665,100 |
| 2023/09/11 | 4,946 | 4,958 | 4,873 | 4,901 | 504,200 |
| 2023/09/08 | 4,967 | 4,985 | 4,912 | 4,929 | 664,000 |
| 2023/09/07 | 5,010 | 5,063 | 4,976 | 4,991 | 823,900 |
| 2023/09/06 | 4,970 | 5,020 | 4,953 | 5,014 | 726,700 |
| 2023/09/05 | 4,955 | 4,966 | 4,894 | 4,932 | 671,700 |
| 2023/09/04 | 4,844 | 4,934 | 4,824 | 4,934 | 743,100 |
| 2023/09/01 | 4,848 | 4,880 | 4,807 | 4,858 | 772,000 |
| 2023/08/31 | 4,750 | 4,887 | 4,743 | 4,867 | 1,409,200 |
| 2023/08/30 | 4,700 | 4,740 | 4,689 | 4,739 | 583,800 |
| 2023/08/29 | 4,710 | 4,725 | 4,673 | 4,687 | 543,900 |
| 2023/08/28 | 4,664 | 4,696 | 4,656 | 4,696 | 446,200 |
| 2023/08/25 | 4,592 | 4,643 | 4,583 | 4,619 | 515,500 |
| 2023/08/24 | 4,667 | 4,667 | 4,617 | 4,619 | 517,000 |
| 2023/08/23 | 4,599 | 4,670 | 4,587 | 4,667 | 439,100 |
| 2023/08/22 | 4,600 | 4,644 | 4,589 | 4,641 | 381,000 |
| 2023/08/21 | 4,602 | 4,629 | 4,573 | 4,580 | 577,700 |
| 2023/08/18 | 4,542 | 4,565 | 4,511 | 4,532 | 581,200 |
| 2023/08/17 | 4,555 | 4,568 | 4,479 | 4,567 | 766,300 |
| 2023/08/16 | 4,578 | 4,625 | 4,553 | 4,562 | 586,400 |
| 2023/08/15 | 4,603 | 4,667 | 4,601 | 4,634 | 647,600 |
| 2023/08/14 | 4,630 | 4,682 | 4,615 | 4,625 | 766,800 |
| 2023/08/10 | 4,490 | 4,592 | 4,479 | 4,591 | 520,900 |
| 2023/08/09 | 4,571 | 4,571 | 4,505 | 4,507 | 464,100 |
| 2023/08/08 | 4,560 | 4,609 | 4,550 | 4,577 | 782,800 |
| 2023/08/07 | 4,490 | 4,590 | 4,478 | 4,572 | 842,400 |
| 2023/08/04 | 4,490 | 4,532 | 4,433 | 4,530 | 823,500 |
| 2023/08/03 | 4,597 | 4,599 | 4,544 | 4,544 | 1,031,300 |
| 2023/08/02 | 4,620 | 4,770 | 4,591 | 4,716 | 1,195,200 |
| 2023/08/01 | 4,620 | 4,679 | 4,616 | 4,678 | 778,700 |
| 2023/07/31 | 4,550 | 4,625 | 4,504 | 4,615 | 2,152,500 |
| 2023/07/28 | 4,625 | 4,670 | 4,310 | 4,324 | 3,647,900 |
| 2023/07/27 | 4,687 | 4,702 | 4,639 | 4,679 | 1,021,800 |
| 2023/07/26 | 4,680 | 4,680 | 4,623 | 4,654 | 665,400 |
| 2023/07/25 | 4,650 | 4,716 | 4,644 | 4,708 | 925,600 |
| 2023/07/24 | 4,599 | 4,649 | 4,596 | 4,645 | 680,600 |
| 2023/07/21 | 4,610 | 4,630 | 4,575 | 4,595 | 672,600 |
| 2023/07/20 | 4,570 | 4,652 | 4,570 | 4,582 | 791,700 |
| 2023/07/19 | 4,521 | 4,562 | 4,503 | 4,555 | 634,900 |
| 2023/07/18 | 4,391 | 4,484 | 4,387 | 4,477 | 414,700 |
| 2023/07/14 | 4,424 | 4,460 | 4,361 | 4,418 | 779,200 |
| 2023/07/13 | 4,380 | 4,448 | 4,372 | 4,424 | 725,100 |
| 2023/07/12 | 4,437 | 4,467 | 4,396 | 4,423 | 886,200 |
| 2023/07/11 | 4,593 | 4,595 | 4,448 | 4,471 | 861,500 |
| 2023/07/10 | 4,564 | 4,569 | 4,495 | 4,527 | 896,400 |
| 2023/07/07 | 4,568 | 4,616 | 4,487 | 4,550 | 980,900 |
| 2023/07/06 | 4,586 | 4,664 | 4,566 | 4,610 | 1,364,900 |
| 2023/07/05 | 4,499 | 4,567 | 4,476 | 4,564 | 743,300 |
| 2023/07/04 | 4,500 | 4,540 | 4,482 | 4,497 | 677,100 |
| 2023/07/03 | 4,470 | 4,522 | 4,444 | 4,517 | 869,600 |
| 2023/06/30 | 4,403 | 4,447 | 4,375 | 4,427 | 851,100 |
| 2023/06/29 | 4,390 | 4,433 | 4,380 | 4,416 | 804,300 |
| 2023/06/28 | 4,356 | 4,383 | 4,329 | 4,377 | 858,700 |
| 2023/06/27 | 4,299 | 4,314 | 4,261 | 4,293 | 610,100 |
| 2023/06/26 | 4,291 | 4,313 | 4,255 | 4,266 | 593,300 |
| 2023/06/23 | 4,355 | 4,364 | 4,260 | 4,306 | 771,900 |
| 2023/06/22 | 4,325 | 4,373 | 4,309 | 4,352 | 994,500 |
| 2023/06/21 | 4,225 | 4,304 | 4,216 | 4,300 | 839,500 |
| 2023/06/20 | 4,257 | 4,297 | 4,237 | 4,276 | 759,200 |
| 2023/06/19 | 4,390 | 4,390 | 4,227 | 4,259 | 1,470,100 |
| 2023/06/16 | 4,399 | 4,399 | 4,344 | 4,380 | 1,083,400 |
| 2023/06/15 | 4,399 | 4,438 | 4,350 | 4,404 | 969,400 |
| 2023/06/14 | 4,391 | 4,423 | 4,375 | 4,405 | 1,352,700 |
| 2023/06/13 | 4,300 | 4,380 | 4,298 | 4,349 | 1,578,500 |
| 2023/06/12 | 4,200 | 4,243 | 4,190 | 4,238 | 773,300 |
| 2023/06/09 | 4,157 | 4,183 | 4,137 | 4,172 | 677,500 |
| 2023/06/08 | 4,187 | 4,194 | 4,089 | 4,125 | 623,000 |
| 2023/06/07 | 4,239 | 4,270 | 4,136 | 4,148 | 900,600 |
| 2023/06/06 | 4,125 | 4,177 | 4,074 | 4,176 | 719,800 |
| 2023/06/05 | 4,115 | 4,166 | 4,111 | 4,165 | 1,253,000 |
| 2023/06/02 | 3,965 | 4,045 | 3,955 | 4,045 | 850,700 |
| 2023/06/01 | 3,960 | 3,995 | 3,935 | 3,950 | 702,500 |
| 2023/05/31 | 4,005 | 4,020 | 3,980 | 4,010 | 1,077,700 |
| 2023/05/30 | 4,010 | 4,045 | 3,965 | 4,005 | 673,300 |
| 2023/05/29 | 4,120 | 4,125 | 3,995 | 4,010 | 919,100 |
| 2023/05/26 | 4,020 | 4,060 | 3,985 | 3,995 | 718,500 |
| 2023/05/25 | 3,960 | 4,015 | 3,955 | 4,000 | 630,600 |
| 2023/05/24 | 4,000 | 4,000 | 3,955 | 3,955 | 547,000 |
| 2023/05/23 | 4,000 | 4,040 | 3,985 | 3,995 | 812,300 |
| 2023/05/22 | 3,945 | 4,000 | 3,930 | 4,000 | 719,100 |
| 2023/05/19 | 3,995 | 4,000 | 3,925 | 3,950 | 673,300 |
| 2023/05/18 | 3,970 | 3,970 | 3,920 | 3,965 | 705,000 |
| 2023/05/17 | 3,930 | 3,965 | 3,910 | 3,915 | 469,900 |
| 2023/05/16 | 3,950 | 3,965 | 3,915 | 3,930 | 589,800 |
| 2023/05/15 | 3,900 | 3,945 | 3,890 | 3,935 | 528,500 |
| 2023/05/12 | 3,895 | 3,945 | 3,885 | 3,905 | 624,800 |
| 2023/05/11 | 3,905 | 3,940 | 3,890 | 3,915 | 774,600 |
| 2023/05/10 | 4,000 | 4,010 | 3,910 | 3,960 | 873,900 |
| 2023/05/09 | 3,935 | 3,990 | 3,925 | 3,970 | 796,200 |
| 2023/05/08 | 3,955 | 3,960 | 3,910 | 3,930 | 984,900 |
| 2023/05/02 | 4,045 | 4,045 | 3,940 | 3,975 | 827,400 |
| 2023/05/01 | 4,005 | 4,040 | 3,970 | 4,015 | 1,547,100 |
| 2023/04/28 | 3,740 | 3,985 | 3,735 | 3,975 | 2,669,800 |
| 2023/04/27 | 3,715 | 3,875 | 3,700 | 3,755 | 3,653,000 |
| 2023/04/26 | 3,655 | 3,700 | 3,655 | 3,680 | 704,300 |
| 2023/04/25 | 3,685 | 3,700 | 3,650 | 3,660 | 678,000 |
| 2023/04/24 | 3,630 | 3,650 | 3,615 | 3,650 | 422,000 |
| 2023/04/21 | 3,615 | 3,645 | 3,610 | 3,620 | 600,500 |
| 2023/04/20 | 3,640 | 3,655 | 3,620 | 3,650 | 699,500 |
| 2023/04/19 | 3,640 | 3,665 | 3,635 | 3,655 | 492,700 |
| 2023/04/18 | 3,670 | 3,675 | 3,645 | 3,660 | 644,800 |
| 2023/04/17 | 3,660 | 3,680 | 3,645 | 3,655 | 578,800 |
| 2023/04/14 | 3,665 | 3,665 | 3,625 | 3,635 | 911,300 |
| 2023/04/13 | 3,720 | 3,720 | 3,660 | 3,675 | 773,400 |
| 2023/04/12 | 3,710 | 3,740 | 3,695 | 3,730 | 1,111,600 |
| 2023/04/11 | 3,625 | 3,665 | 3,595 | 3,655 | 875,000 |
| 2023/04/10 | 3,610 | 3,615 | 3,575 | 3,600 | 446,400 |
| 2023/04/07 | 3,565 | 3,600 | 3,565 | 3,575 | 392,500 |
| 2023/04/06 | 3,590 | 3,605 | 3,565 | 3,580 | 682,800 |
| 2023/04/05 | 3,610 | 3,660 | 3,610 | 3,630 | 698,500 |
| 2023/04/04 | 3,655 | 3,700 | 3,655 | 3,700 | 687,000 |
| 2023/04/03 | 3,660 | 3,670 | 3,630 | 3,660 | 793,800 |
| 2023/03/31 | 3,675 | 3,700 | 3,645 | 3,645 | 819,200 |
| 2023/03/30 | 3,630 | 3,660 | 3,615 | 3,625 | 710,000 |
| 2023/03/29 | 3,610 | 3,665 | 3,600 | 3,660 | 883,100 |
| 2023/03/28 | 3,610 | 3,630 | 3,580 | 3,595 | 679,700 |
| 2023/03/27 | 3,590 | 3,605 | 3,570 | 3,575 | 432,300 |
| 2023/03/24 | 3,540 | 3,570 | 3,535 | 3,565 | 491,200 |
| 2023/03/23 | 3,485 | 3,575 | 3,485 | 3,560 | 677,000 |
| 2023/03/22 | 3,520 | 3,550 | 3,485 | 3,515 | 777,100 |
| 2023/03/20 | 3,405 | 3,480 | 3,400 | 3,450 | 628,700 |
| 2023/03/17 | 3,485 | 3,500 | 3,445 | 3,460 | 1,082,100 |
| 2023/03/16 | 3,475 | 3,500 | 3,415 | 3,485 | 1,145,400 |
| 2023/03/15 | 3,560 | 3,575 | 3,525 | 3,545 | 661,400 |
| 2023/03/14 | 3,575 | 3,575 | 3,495 | 3,525 | 1,454,500 |
| 2023/03/13 | 3,755 | 3,755 | 3,640 | 3,675 | 1,219,600 |
| 2023/03/10 | 3,785 | 3,830 | 3,780 | 3,795 | 654,200 |
| 2023/03/09 | 3,815 | 3,860 | 3,810 | 3,835 | 791,500 |
| 2023/03/08 | 3,795 | 3,825 | 3,780 | 3,810 | 447,900 |
| 2023/03/07 | 3,770 | 3,800 | 3,755 | 3,795 | 650,300 |
| 2023/03/06 | 3,780 | 3,810 | 3,770 | 3,795 | 570,500 |
| 2023/03/03 | 3,765 | 3,790 | 3,740 | 3,775 | 1,070,900 |
| 2023/03/02 | 3,820 | 3,850 | 3,800 | 3,815 | 687,300 |
| 2023/03/01 | 3,735 | 3,815 | 3,730 | 3,810 | 801,700 |
| 2023/02/28 | 3,760 | 3,775 | 3,720 | 3,730 | 779,200 |
| 2023/02/27 | 3,765 | 3,775 | 3,750 | 3,765 | 406,300 |
| 2023/02/24 | 3,745 | 3,770 | 3,730 | 3,760 | 493,500 |
| 2023/02/22 | 3,775 | 3,780 | 3,710 | 3,735 | 511,700 |
| 2023/02/21 | 3,755 | 3,785 | 3,730 | 3,775 | 542,000 |
| 2023/02/20 | 3,750 | 3,770 | 3,745 | 3,760 | 499,900 |
| 2023/02/17 | 3,705 | 3,755 | 3,700 | 3,750 | 647,600 |
| 2023/02/16 | 3,675 | 3,725 | 3,665 | 3,715 | 732,900 |
| 2023/02/15 | 3,635 | 3,680 | 3,625 | 3,650 | 579,200 |
| 2023/02/14 | 3,645 | 3,645 | 3,600 | 3,610 | 506,600 |
| 2023/02/13 | 3,640 | 3,640 | 3,570 | 3,605 | 698,200 |
| 2023/02/10 | 3,630 | 3,665 | 3,610 | 3,645 | 518,700 |
| 2023/02/09 | 3,625 | 3,665 | 3,620 | 3,650 | 570,500 |
| 2023/02/08 | 3,650 | 3,665 | 3,610 | 3,645 | 579,500 |
| 2023/02/07 | 3,635 | 3,635 | 3,600 | 3,625 | 723,400 |
| 2023/02/06 | 3,585 | 3,670 | 3,540 | 3,625 | 1,506,800 |
| 2023/02/03 | 3,750 | 3,760 | 3,630 | 3,655 | 2,189,900 |
| 2023/02/02 | 3,780 | 3,790 | 3,745 | 3,765 | 668,900 |
| 2023/02/01 | 3,820 | 3,830 | 3,780 | 3,785 | 516,500 |
| 2023/01/31 | 3,780 | 3,800 | 3,760 | 3,780 | 607,200 |
| 2023/01/30 | 3,765 | 3,810 | 3,760 | 3,780 | 607,200 |
| 2023/01/27 | 3,755 | 3,785 | 3,715 | 3,760 | 1,083,800 |
| 2023/01/26 | 3,745 | 3,745 | 3,700 | 3,735 | 733,000 |
| 2023/01/25 | 3,685 | 3,735 | 3,670 | 3,710 | 1,103,800 |
| 2023/01/24 | 3,650 | 3,675 | 3,630 | 3,670 | 657,700 |
| 2023/01/23 | 3,640 | 3,640 | 3,605 | 3,615 | 419,100 |
| 2023/01/20 | 3,570 | 3,600 | 3,565 | 3,590 | 569,800 |
| 2023/01/19 | 3,580 | 3,585 | 3,555 | 3,570 | 564,900 |
| 2023/01/18 | 3,590 | 3,650 | 3,555 | 3,610 | 549,100 |
| 2023/01/17 | 3,530 | 3,615 | 3,530 | 3,580 | 804,100 |
| 2023/01/16 | 3,480 | 3,520 | 3,475 | 3,495 | 469,900 |
| 2023/01/13 | 3,550 | 3,565 | 3,505 | 3,510 | 643,300 |
| 2023/01/12 | 3,585 | 3,620 | 3,560 | 3,565 | 667,600 |
| 2023/01/11 | 3,525 | 3,565 | 3,525 | 3,550 | 572,600 |
| 2023/01/10 | 3,540 | 3,540 | 3,495 | 3,525 | 768,600 |
| 2023/01/06 | 3,520 | 3,550 | 3,505 | 3,525 | 793,400 |
| 2023/01/05 | 3,505 | 3,530 | 3,485 | 3,520 | 583,000 |
| 2023/01/04 | 3,515 | 3,560 | 3,500 | 3,520 | 736,000 |