スズキ(7269)の株価時系列情報
スズキ(7269)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,422 | 4,455 | 4,381 | 4,429 | 710,400 |
| 2021/12/29 | 4,423 | 4,465 | 4,413 | 4,457 | 779,600 |
| 2021/12/28 | 4,430 | 4,455 | 4,374 | 4,432 | 735,400 |
| 2021/12/27 | 4,410 | 4,428 | 4,393 | 4,395 | 564,800 |
| 2021/12/24 | 4,486 | 4,498 | 4,410 | 4,410 | 641,200 |
| 2021/12/23 | 4,398 | 4,473 | 4,370 | 4,467 | 802,000 |
| 2021/12/22 | 4,382 | 4,414 | 4,355 | 4,395 | 1,144,400 |
| 2021/12/21 | 4,369 | 4,401 | 4,323 | 4,347 | 1,579,000 |
| 2021/12/20 | 4,441 | 4,468 | 4,319 | 4,319 | 1,810,700 |
| 2021/12/17 | 4,526 | 4,614 | 4,496 | 4,511 | 1,535,600 |
| 2021/12/16 | 4,568 | 4,615 | 4,534 | 4,563 | 1,566,300 |
| 2021/12/15 | 4,485 | 4,552 | 4,485 | 4,529 | 1,445,500 |
| 2021/12/14 | 4,574 | 4,614 | 4,526 | 4,542 | 1,192,500 |
| 2021/12/13 | 4,658 | 4,670 | 4,594 | 4,606 | 1,098,500 |
| 2021/12/10 | 4,580 | 4,641 | 4,573 | 4,597 | 1,545,100 |
| 2021/12/09 | 4,661 | 4,676 | 4,592 | 4,610 | 1,622,200 |
| 2021/12/08 | 4,672 | 4,689 | 4,571 | 4,676 | 1,769,800 |
| 2021/12/07 | 4,624 | 4,699 | 4,531 | 4,660 | 2,564,700 |
| 2021/12/06 | 4,563 | 4,578 | 4,445 | 4,484 | 1,820,100 |
| 2021/12/03 | 4,584 | 4,611 | 4,502 | 4,603 | 1,190,700 |
| 2021/12/02 | 4,524 | 4,582 | 4,475 | 4,525 | 1,326,300 |
| 2021/12/01 | 4,594 | 4,658 | 4,466 | 4,594 | 1,691,000 |
| 2021/11/30 | 4,790 | 4,790 | 4,577 | 4,585 | 2,479,300 |
| 2021/11/29 | 4,810 | 4,827 | 4,707 | 4,725 | 1,978,600 |
| 2021/11/26 | 5,043 | 5,096 | 4,901 | 4,914 | 1,840,600 |
| 2021/11/25 | 5,160 | 5,207 | 5,063 | 5,074 | 1,336,400 |
| 2021/11/24 | 5,314 | 5,362 | 5,202 | 5,204 | 1,351,400 |
| 2021/11/22 | 5,278 | 5,298 | 5,205 | 5,281 | 794,200 |
| 2021/11/19 | 5,283 | 5,347 | 5,230 | 5,332 | 1,208,800 |
| 2021/11/18 | 5,339 | 5,353 | 5,232 | 5,309 | 1,183,000 |
| 2021/11/17 | 5,221 | 5,371 | 5,202 | 5,369 | 1,918,800 |
| 2021/11/16 | 5,197 | 5,279 | 5,172 | 5,191 | 1,290,800 |
| 2021/11/15 | 5,100 | 5,203 | 5,070 | 5,174 | 1,379,500 |
| 2021/11/12 | 5,107 | 5,210 | 5,013 | 5,084 | 2,477,600 |
| 2021/11/11 | 5,275 | 5,280 | 5,183 | 5,208 | 940,800 |
| 2021/11/10 | 5,324 | 5,370 | 5,234 | 5,273 | 1,202,800 |
| 2021/11/09 | 5,500 | 5,508 | 5,361 | 5,376 | 1,025,600 |
| 2021/11/08 | 5,450 | 5,520 | 5,422 | 5,446 | 946,100 |
| 2021/11/05 | 5,435 | 5,461 | 5,361 | 5,417 | 1,266,200 |
| 2021/11/04 | 5,347 | 5,422 | 5,317 | 5,422 | 1,590,500 |
| 2021/11/02 | 5,270 | 5,312 | 5,182 | 5,247 | 1,064,600 |
| 2021/11/01 | 5,184 | 5,250 | 5,163 | 5,246 | 1,280,800 |
| 2021/10/29 | 5,108 | 5,130 | 5,005 | 5,075 | 1,285,800 |
| 2021/10/28 | 5,076 | 5,168 | 5,027 | 5,125 | 6,577,600 |
| 2021/10/27 | 5,132 | 5,147 | 5,066 | 5,142 | 1,797,000 |
| 2021/10/26 | 5,139 | 5,191 | 5,129 | 5,147 | 1,474,500 |
| 2021/10/25 | 5,024 | 5,103 | 5,004 | 5,051 | 1,487,900 |
| 2021/10/22 | 5,109 | 5,140 | 5,072 | 5,110 | 1,104,900 |
| 2021/10/21 | 5,255 | 5,285 | 5,111 | 5,123 | 1,003,700 |
| 2021/10/20 | 5,317 | 5,329 | 5,240 | 5,250 | 1,119,900 |
| 2021/10/19 | 5,295 | 5,315 | 5,221 | 5,239 | 1,034,700 |
| 2021/10/18 | 5,249 | 5,316 | 5,242 | 5,274 | 1,681,200 |
| 2021/10/15 | 5,094 | 5,160 | 5,094 | 5,149 | 1,010,100 |
| 2021/10/14 | 5,056 | 5,098 | 4,980 | 5,037 | 1,053,900 |
| 2021/10/13 | 5,010 | 5,097 | 5,010 | 5,063 | 1,128,800 |
| 2021/10/12 | 4,981 | 5,043 | 4,979 | 5,011 | 1,302,500 |
| 2021/10/11 | 4,844 | 4,982 | 4,830 | 4,978 | 968,100 |
| 2021/10/08 | 4,848 | 4,939 | 4,819 | 4,825 | 2,056,700 |
| 2021/10/07 | 4,602 | 4,725 | 4,601 | 4,708 | 1,610,700 |
| 2021/10/06 | 4,745 | 4,773 | 4,616 | 4,672 | 1,538,800 |
| 2021/10/05 | 4,716 | 4,789 | 4,685 | 4,757 | 1,138,300 |
| 2021/10/04 | 4,853 | 4,910 | 4,791 | 4,813 | 976,000 |
| 2021/10/01 | 4,945 | 4,947 | 4,795 | 4,821 | 1,390,900 |
| 2021/09/30 | 5,167 | 5,170 | 4,992 | 4,995 | 1,859,100 |
| 2021/09/29 | 5,143 | 5,200 | 5,109 | 5,165 | 1,413,000 |
| 2021/09/28 | 5,093 | 5,242 | 5,052 | 5,190 | 1,815,400 |
| 2021/09/27 | 5,196 | 5,251 | 5,120 | 5,125 | 1,184,800 |
| 2021/09/24 | 5,098 | 5,183 | 5,074 | 5,180 | 1,636,500 |
| 2021/09/22 | 5,090 | 5,102 | 5,012 | 5,050 | 999,900 |
| 2021/09/21 | 5,083 | 5,137 | 5,065 | 5,086 | 1,390,000 |
| 2021/09/17 | 5,198 | 5,219 | 5,130 | 5,193 | 1,783,200 |
| 2021/09/16 | 5,156 | 5,206 | 5,102 | 5,133 | 1,142,800 |
| 2021/09/15 | 5,092 | 5,150 | 5,084 | 5,097 | 926,900 |
| 2021/09/14 | 5,086 | 5,215 | 5,051 | 5,138 | 2,067,600 |
| 2021/09/13 | 5,025 | 5,075 | 4,988 | 5,012 | 1,124,500 |
| 2021/09/10 | 4,941 | 5,079 | 4,941 | 5,063 | 1,988,700 |
| 2021/09/09 | 5,017 | 5,055 | 4,940 | 4,967 | 1,085,700 |
| 2021/09/08 | 4,965 | 5,073 | 4,931 | 5,053 | 1,259,800 |
| 2021/09/07 | 5,003 | 5,083 | 4,990 | 5,030 | 1,672,900 |
| 2021/09/06 | 4,845 | 4,925 | 4,803 | 4,925 | 1,137,100 |
| 2021/09/03 | 4,720 | 4,825 | 4,713 | 4,810 | 1,178,100 |
| 2021/09/02 | 4,766 | 4,809 | 4,712 | 4,720 | 981,500 |
| 2021/09/01 | 4,762 | 4,823 | 4,734 | 4,754 | 1,189,100 |
| 2021/08/31 | 4,687 | 4,766 | 4,644 | 4,756 | 1,161,000 |
| 2021/08/30 | 4,699 | 4,740 | 4,678 | 4,725 | 997,800 |
| 2021/08/27 | 4,540 | 4,667 | 4,530 | 4,653 | 849,000 |
| 2021/08/26 | 4,640 | 4,661 | 4,574 | 4,596 | 947,100 |
| 2021/08/25 | 4,608 | 4,686 | 4,592 | 4,639 | 705,300 |
| 2021/08/24 | 4,565 | 4,624 | 4,527 | 4,581 | 1,082,100 |
| 2021/08/23 | 4,547 | 4,603 | 4,473 | 4,526 | 1,335,400 |
| 2021/08/20 | 4,629 | 4,647 | 4,435 | 4,443 | 1,876,700 |
| 2021/08/19 | 4,708 | 4,791 | 4,679 | 4,688 | 1,104,500 |
| 2021/08/18 | 4,672 | 4,759 | 4,664 | 4,715 | 849,200 |
| 2021/08/17 | 4,804 | 4,834 | 4,656 | 4,658 | 1,257,300 |
| 2021/08/16 | 4,781 | 4,826 | 4,770 | 4,805 | 1,189,900 |
| 2021/08/13 | 4,897 | 4,918 | 4,836 | 4,889 | 1,298,300 |
| 2021/08/12 | 4,820 | 4,944 | 4,820 | 4,905 | 1,777,300 |
| 2021/08/11 | 4,661 | 4,860 | 4,660 | 4,828 | 2,973,000 |
| 2021/08/10 | 4,589 | 4,653 | 4,541 | 4,591 | 1,670,000 |
| 2021/08/06 | 4,523 | 4,731 | 4,467 | 4,658 | 2,365,000 |
| 2021/08/05 | 4,482 | 4,503 | 4,462 | 4,491 | 679,700 |
| 2021/08/04 | 4,436 | 4,517 | 4,429 | 4,512 | 919,400 |
| 2021/08/03 | 4,448 | 4,496 | 4,426 | 4,456 | 728,200 |
| 2021/08/02 | 4,477 | 4,524 | 4,459 | 4,490 | 786,700 |
| 2021/07/30 | 4,423 | 4,460 | 4,402 | 4,430 | 954,500 |
| 2021/07/29 | 4,480 | 4,526 | 4,421 | 4,437 | 1,360,900 |
| 2021/07/28 | 4,463 | 4,536 | 4,463 | 4,503 | 1,058,200 |
| 2021/07/27 | 4,505 | 4,560 | 4,500 | 4,533 | 1,009,000 |
| 2021/07/26 | 4,556 | 4,612 | 4,458 | 4,479 | 1,873,900 |
| 2021/07/21 | 4,511 | 4,690 | 4,452 | 4,539 | 3,912,700 |
| 2021/07/20 | 4,415 | 4,424 | 4,351 | 4,371 | 1,117,600 |
| 2021/07/19 | 4,500 | 4,520 | 4,407 | 4,461 | 1,391,000 |
| 2021/07/16 | 4,556 | 4,658 | 4,547 | 4,585 | 1,154,600 |
| 2021/07/15 | 4,610 | 4,617 | 4,536 | 4,546 | 1,029,900 |
| 2021/07/14 | 4,700 | 4,700 | 4,617 | 4,617 | 982,300 |
| 2021/07/13 | 4,736 | 4,766 | 4,717 | 4,748 | 707,200 |
| 2021/07/12 | 4,725 | 4,737 | 4,662 | 4,730 | 1,253,400 |
| 2021/07/09 | 4,547 | 4,596 | 4,465 | 4,585 | 2,673,200 |
| 2021/07/08 | 4,713 | 4,734 | 4,675 | 4,687 | 1,458,800 |
| 2021/07/07 | 4,652 | 4,703 | 4,652 | 4,690 | 795,300 |
| 2021/07/06 | 4,765 | 4,782 | 4,713 | 4,768 | 557,300 |
| 2021/07/05 | 4,731 | 4,778 | 4,722 | 4,761 | 645,300 |
| 2021/07/02 | 4,700 | 4,808 | 4,700 | 4,759 | 1,360,000 |
| 2021/07/01 | 4,671 | 4,730 | 4,658 | 4,683 | 1,014,300 |
| 2021/06/30 | 4,815 | 4,826 | 4,697 | 4,701 | 1,296,400 |
| 2021/06/29 | 4,773 | 4,807 | 4,733 | 4,755 | 1,390,500 |
| 2021/06/28 | 4,839 | 4,852 | 4,791 | 4,826 | 1,080,900 |
| 2021/06/25 | 4,760 | 4,763 | 4,727 | 4,760 | 1,386,400 |
| 2021/06/24 | 4,681 | 4,779 | 4,675 | 4,713 | 1,282,100 |
| 2021/06/23 | 4,593 | 4,692 | 4,573 | 4,682 | 2,055,200 |
| 2021/06/22 | 4,502 | 4,677 | 4,480 | 4,663 | 2,744,100 |
| 2021/06/21 | 4,393 | 4,395 | 4,260 | 4,343 | 3,087,000 |
| 2021/06/18 | 4,592 | 4,592 | 4,514 | 4,551 | 2,614,800 |
| 2021/06/17 | 4,681 | 4,701 | 4,565 | 4,606 | 1,580,200 |
| 2021/06/16 | 4,700 | 4,792 | 4,695 | 4,707 | 941,000 |
| 2021/06/15 | 4,721 | 4,785 | 4,709 | 4,770 | 1,150,400 |
| 2021/06/14 | 4,814 | 4,828 | 4,720 | 4,734 | 783,600 |
| 2021/06/11 | 4,773 | 4,773 | 4,707 | 4,760 | 1,392,700 |
| 2021/06/10 | 4,778 | 4,834 | 4,748 | 4,786 | 1,298,800 |
| 2021/06/09 | 4,830 | 4,860 | 4,796 | 4,837 | 1,621,200 |
| 2021/06/08 | 4,832 | 4,840 | 4,777 | 4,820 | 1,261,300 |
| 2021/06/07 | 4,910 | 4,919 | 4,772 | 4,832 | 1,088,500 |
| 2021/06/04 | 4,875 | 4,903 | 4,808 | 4,870 | 985,600 |
| 2021/06/03 | 4,870 | 4,939 | 4,852 | 4,869 | 1,806,800 |
| 2021/06/02 | 4,880 | 4,886 | 4,810 | 4,865 | 1,595,500 |
| 2021/06/01 | 4,783 | 4,873 | 4,751 | 4,845 | 1,259,000 |
| 2021/05/31 | 4,766 | 4,792 | 4,707 | 4,743 | 1,065,500 |
| 2021/05/28 | 4,785 | 4,845 | 4,738 | 4,825 | 2,037,200 |
| 2021/05/27 | 4,710 | 4,736 | 4,680 | 4,725 | 1,734,800 |
| 2021/05/26 | 4,584 | 4,701 | 4,584 | 4,677 | 1,339,900 |
| 2021/05/25 | 4,575 | 4,650 | 4,552 | 4,610 | 1,010,200 |
| 2021/05/24 | 4,620 | 4,689 | 4,576 | 4,588 | 1,218,500 |
| 2021/05/21 | 4,510 | 4,668 | 4,488 | 4,643 | 2,329,100 |
| 2021/05/20 | 4,482 | 4,556 | 4,447 | 4,528 | 1,353,300 |
| 2021/05/19 | 4,340 | 4,500 | 4,332 | 4,491 | 2,179,500 |
| 2021/05/18 | 4,362 | 4,435 | 4,356 | 4,403 | 1,917,400 |
| 2021/05/17 | 4,250 | 4,397 | 4,246 | 4,361 | 2,331,400 |
| 2021/05/14 | 4,104 | 4,269 | 4,054 | 4,250 | 3,288,400 |
| 2021/05/13 | 4,187 | 4,210 | 4,087 | 4,124 | 1,461,800 |
| 2021/05/12 | 4,125 | 4,250 | 4,103 | 4,201 | 1,963,900 |
| 2021/05/11 | 4,242 | 4,243 | 4,091 | 4,110 | 2,139,600 |
| 2021/05/10 | 4,340 | 4,370 | 4,295 | 4,297 | 1,393,300 |
| 2021/05/07 | 4,345 | 4,365 | 4,313 | 4,340 | 1,623,200 |
| 2021/05/06 | 4,287 | 4,344 | 4,256 | 4,312 | 2,272,000 |
| 2021/04/30 | 4,250 | 4,272 | 4,136 | 4,147 | 2,087,000 |
| 2021/04/28 | 4,296 | 4,329 | 4,279 | 4,304 | 1,309,400 |
| 2021/04/27 | 4,295 | 4,344 | 4,286 | 4,308 | 1,566,500 |
| 2021/04/26 | 4,352 | 4,377 | 4,283 | 4,316 | 1,510,000 |
| 2021/04/23 | 4,301 | 4,378 | 4,270 | 4,340 | 1,528,100 |
| 2021/04/22 | 4,415 | 4,431 | 4,356 | 4,402 | 1,915,300 |
| 2021/04/21 | 4,450 | 4,461 | 4,326 | 4,375 | 2,182,000 |
| 2021/04/20 | 4,625 | 4,628 | 4,545 | 4,566 | 1,534,300 |
| 2021/04/19 | 4,701 | 4,740 | 4,668 | 4,669 | 1,096,800 |
| 2021/04/16 | 4,710 | 4,741 | 4,685 | 4,714 | 964,100 |
| 2021/04/15 | 4,690 | 4,748 | 4,668 | 4,700 | 1,106,500 |
| 2021/04/14 | 4,700 | 4,707 | 4,650 | 4,676 | 1,351,600 |
| 2021/04/13 | 4,707 | 4,763 | 4,702 | 4,704 | 958,400 |
| 2021/04/12 | 4,801 | 4,826 | 4,704 | 4,705 | 1,121,100 |
| 2021/04/09 | 4,838 | 4,868 | 4,796 | 4,797 | 1,347,300 |
| 2021/04/08 | 4,858 | 4,858 | 4,724 | 4,774 | 1,619,500 |
| 2021/04/07 | 4,843 | 4,875 | 4,783 | 4,850 | 1,366,600 |
| 2021/04/06 | 5,053 | 5,057 | 4,767 | 4,773 | 2,779,600 |
| 2021/04/05 | 5,159 | 5,213 | 5,041 | 5,041 | 1,845,600 |
| 2021/04/02 | 5,099 | 5,195 | 5,086 | 5,190 | 1,275,700 |
| 2021/04/01 | 5,101 | 5,138 | 4,990 | 5,034 | 1,677,800 |
| 2021/03/31 | 5,030 | 5,093 | 4,996 | 5,025 | 1,589,000 |
| 2021/03/30 | 4,958 | 5,007 | 4,912 | 4,999 | 1,333,400 |
| 2021/03/29 | 4,909 | 4,986 | 4,902 | 4,968 | 2,036,100 |
| 2021/03/26 | 4,848 | 4,949 | 4,836 | 4,861 | 1,374,100 |
| 2021/03/25 | 4,670 | 4,786 | 4,670 | 4,760 | 1,266,000 |
| 2021/03/24 | 4,713 | 4,785 | 4,684 | 4,693 | 1,330,100 |
| 2021/03/23 | 4,681 | 4,805 | 4,681 | 4,750 | 1,761,600 |
| 2021/03/22 | 4,755 | 4,787 | 4,676 | 4,680 | 1,625,700 |
| 2021/03/19 | 4,723 | 4,865 | 4,720 | 4,821 | 3,628,900 |
| 2021/03/18 | 4,832 | 4,840 | 4,746 | 4,785 | 2,261,100 |
| 2021/03/17 | 4,792 | 4,847 | 4,771 | 4,829 | 1,185,100 |
| 2021/03/16 | 4,835 | 4,856 | 4,797 | 4,813 | 1,352,800 |
| 2021/03/15 | 4,900 | 4,937 | 4,863 | 4,874 | 1,334,100 |
| 2021/03/12 | 4,815 | 4,923 | 4,804 | 4,900 | 2,584,200 |
| 2021/03/11 | 4,682 | 4,801 | 4,682 | 4,772 | 1,495,500 |
| 2021/03/10 | 4,814 | 4,849 | 4,751 | 4,766 | 1,758,500 |
| 2021/03/09 | 4,774 | 4,878 | 4,716 | 4,878 | 1,899,100 |
| 2021/03/08 | 4,779 | 4,802 | 4,610 | 4,643 | 1,402,000 |
| 2021/03/05 | 4,665 | 4,718 | 4,584 | 4,713 | 1,296,600 |
| 2021/03/04 | 4,774 | 4,821 | 4,605 | 4,651 | 1,419,200 |
| 2021/03/03 | 4,761 | 4,788 | 4,703 | 4,737 | 1,387,200 |
| 2021/03/02 | 4,800 | 4,814 | 4,668 | 4,703 | 1,840,100 |
| 2021/03/01 | 4,669 | 4,794 | 4,620 | 4,786 | 1,840,200 |
| 2021/02/26 | 4,791 | 4,815 | 4,591 | 4,599 | 2,737,600 |
| 2021/02/25 | 4,815 | 4,887 | 4,752 | 4,805 | 2,766,900 |
| 2021/02/24 | 4,936 | 5,052 | 4,918 | 4,969 | 1,658,200 |
| 2021/02/22 | 4,994 | 5,029 | 4,918 | 4,918 | 1,009,200 |
| 2021/02/19 | 4,980 | 5,010 | 4,909 | 4,951 | 1,093,600 |
| 2021/02/18 | 5,213 | 5,248 | 5,016 | 5,023 | 1,489,200 |
| 2021/02/17 | 5,174 | 5,198 | 5,069 | 5,190 | 1,456,900 |
| 2021/02/16 | 4,989 | 5,150 | 4,988 | 5,112 | 1,769,100 |
| 2021/02/15 | 4,944 | 4,982 | 4,914 | 4,960 | 1,345,900 |
| 2021/02/12 | 4,942 | 4,945 | 4,875 | 4,906 | 1,732,500 |
| 2021/02/10 | 4,878 | 5,046 | 4,865 | 4,940 | 1,703,900 |
| 2021/02/09 | 5,000 | 5,003 | 4,843 | 4,915 | 2,171,700 |
| 2021/02/08 | 5,111 | 5,137 | 4,910 | 4,978 | 2,457,800 |
| 2021/02/05 | 5,113 | 5,209 | 5,058 | 5,110 | 1,565,000 |
| 2021/02/04 | 5,087 | 5,125 | 4,993 | 5,023 | 1,267,100 |
| 2021/02/03 | 4,966 | 5,069 | 4,909 | 4,973 | 1,264,200 |
| 2021/02/02 | 4,822 | 4,924 | 4,813 | 4,917 | 1,142,200 |
| 2021/02/01 | 4,776 | 4,890 | 4,732 | 4,864 | 1,240,600 |
| 2021/01/29 | 4,810 | 4,902 | 4,698 | 4,708 | 2,534,900 |
| 2021/01/28 | 4,874 | 5,027 | 4,856 | 4,970 | 1,797,000 |
| 2021/01/27 | 5,009 | 5,041 | 4,967 | 5,025 | 1,435,200 |
| 2021/01/26 | 5,040 | 5,067 | 4,975 | 4,999 | 1,627,800 |
| 2021/01/25 | 5,117 | 5,146 | 5,054 | 5,137 | 691,200 |
| 2021/01/22 | 5,070 | 5,118 | 5,040 | 5,098 | 891,100 |
| 2021/01/21 | 5,201 | 5,268 | 5,153 | 5,163 | 1,192,500 |
| 2021/01/20 | 5,261 | 5,297 | 5,205 | 5,235 | 1,124,500 |
| 2021/01/19 | 5,080 | 5,255 | 5,071 | 5,231 | 1,160,500 |
| 2021/01/18 | 5,076 | 5,096 | 5,026 | 5,035 | 632,000 |
| 2021/01/15 | 5,242 | 5,245 | 5,111 | 5,132 | 1,466,800 |
| 2021/01/14 | 5,198 | 5,286 | 5,162 | 5,220 | 1,035,500 |
| 2021/01/13 | 5,350 | 5,363 | 5,197 | 5,204 | 1,545,900 |
| 2021/01/12 | 5,202 | 5,335 | 5,162 | 5,316 | 2,335,100 |
| 2021/01/08 | 5,099 | 5,141 | 5,002 | 5,140 | 2,088,100 |
| 2021/01/07 | 5,007 | 5,104 | 4,965 | 5,021 | 1,759,100 |
| 2021/01/06 | 4,791 | 4,896 | 4,791 | 4,867 | 1,491,700 |
| 2021/01/05 | 4,844 | 4,867 | 4,752 | 4,829 | 1,558,100 |
| 2021/01/04 | 4,852 | 4,911 | 4,724 | 4,900 | 1,636,000 |