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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,293 | 4,308 | 4,268 | 4,271 | 1,077,200 |
| 2022/12/29 | 4,270 | 4,278 | 4,234 | 4,278 | 1,060,800 |
| 2022/12/28 | 4,335 | 4,349 | 4,304 | 4,333 | 1,065,400 |
| 2022/12/27 | 4,390 | 4,408 | 4,309 | 4,326 | 957,300 |
| 2022/12/26 | 4,398 | 4,432 | 4,345 | 4,356 | 840,600 |
| 2022/12/23 | 4,366 | 4,388 | 4,331 | 4,354 | 1,177,800 |
| 2022/12/22 | 4,372 | 4,475 | 4,347 | 4,436 | 2,140,000 |
| 2022/12/21 | 4,403 | 4,406 | 4,281 | 4,305 | 2,420,100 |
| 2022/12/20 | 4,658 | 4,658 | 4,443 | 4,470 | 1,707,600 |
| 2022/12/19 | 4,657 | 4,671 | 4,622 | 4,632 | 1,144,100 |
| 2022/12/16 | 4,711 | 4,777 | 4,680 | 4,727 | 1,747,000 |
| 2022/12/15 | 4,700 | 4,733 | 4,691 | 4,724 | 1,142,600 |
| 2022/12/14 | 4,700 | 4,783 | 4,687 | 4,736 | 1,812,700 |
| 2022/12/13 | 4,692 | 4,753 | 4,692 | 4,701 | 1,080,100 |
| 2022/12/12 | 4,635 | 4,677 | 4,635 | 4,655 | 1,127,700 |
| 2022/12/09 | 4,700 | 4,762 | 4,642 | 4,662 | 2,129,800 |
| 2022/12/08 | 4,719 | 4,736 | 4,675 | 4,719 | 1,255,600 |
| 2022/12/07 | 4,711 | 4,815 | 4,711 | 4,757 | 1,571,200 |
| 2022/12/06 | 4,700 | 4,765 | 4,678 | 4,755 | 1,164,500 |
| 2022/12/05 | 4,766 | 4,774 | 4,668 | 4,695 | 1,337,300 |
| 2022/12/02 | 4,869 | 4,885 | 4,728 | 4,782 | 1,657,100 |
| 2022/12/01 | 4,950 | 4,955 | 4,845 | 4,868 | 1,595,000 |
| 2022/11/30 | 4,898 | 4,920 | 4,850 | 4,913 | 1,700,300 |
| 2022/11/29 | 4,990 | 4,991 | 4,911 | 4,924 | 945,300 |
| 2022/11/28 | 5,011 | 5,020 | 4,962 | 4,976 | 1,013,000 |
| 2022/11/25 | 5,015 | 5,028 | 4,982 | 5,012 | 1,154,100 |
| 2022/11/24 | 5,063 | 5,066 | 4,944 | 5,017 | 1,942,900 |
| 2022/11/22 | 5,079 | 5,125 | 5,042 | 5,051 | 1,500,700 |
| 2022/11/21 | 5,082 | 5,111 | 5,019 | 5,048 | 1,177,800 |
| 2022/11/18 | 5,013 | 5,098 | 4,982 | 5,072 | 1,909,400 |
| 2022/11/17 | 5,007 | 5,059 | 4,955 | 4,963 | 1,578,500 |
| 2022/11/16 | 5,012 | 5,047 | 4,926 | 4,980 | 1,907,600 |
| 2022/11/15 | 5,040 | 5,084 | 5,007 | 5,065 | 1,314,200 |
| 2022/11/14 | 5,159 | 5,180 | 5,034 | 5,039 | 2,235,600 |
| 2022/11/11 | 5,264 | 5,264 | 5,107 | 5,184 | 2,082,600 |
| 2022/11/10 | 5,220 | 5,274 | 5,117 | 5,140 | 2,466,000 |
| 2022/11/09 | 5,616 | 5,672 | 5,220 | 5,296 | 5,108,500 |
| 2022/11/08 | 5,050 | 5,150 | 5,024 | 5,116 | 1,525,700 |
| 2022/11/07 | 5,074 | 5,083 | 5,026 | 5,041 | 980,400 |
| 2022/11/04 | 4,995 | 5,045 | 4,981 | 5,025 | 1,431,100 |
| 2022/11/02 | 4,995 | 5,039 | 4,980 | 5,032 | 1,435,900 |
| 2022/11/01 | 5,020 | 5,069 | 4,998 | 5,018 | 1,361,100 |
| 2022/10/31 | 4,938 | 5,027 | 4,918 | 5,020 | 2,750,700 |
| 2022/10/28 | 4,729 | 4,864 | 4,710 | 4,825 | 9,979,300 |
| 2022/10/27 | 4,848 | 4,853 | 4,756 | 4,778 | 2,290,900 |
| 2022/10/26 | 4,816 | 4,858 | 4,786 | 4,817 | 2,069,700 |
| 2022/10/25 | 4,733 | 4,774 | 4,693 | 4,759 | 2,163,600 |
| 2022/10/24 | 4,661 | 4,704 | 4,630 | 4,630 | 1,763,600 |
| 2022/10/21 | 4,637 | 4,684 | 4,561 | 4,614 | 1,765,300 |
| 2022/10/20 | 4,655 | 4,691 | 4,643 | 4,677 | 1,497,800 |
| 2022/10/19 | 4,625 | 4,718 | 4,625 | 4,688 | 1,789,000 |
| 2022/10/18 | 4,708 | 4,723 | 4,586 | 4,634 | 1,669,500 |
| 2022/10/17 | 4,629 | 4,671 | 4,609 | 4,650 | 1,359,700 |
| 2022/10/14 | 4,667 | 4,752 | 4,631 | 4,722 | 1,810,800 |
| 2022/10/13 | 4,564 | 4,646 | 4,556 | 4,616 | 2,180,100 |
| 2022/10/12 | 4,555 | 4,581 | 4,523 | 4,555 | 2,299,300 |
| 2022/10/11 | 4,685 | 4,726 | 4,554 | 4,556 | 2,837,500 |
| 2022/10/07 | 4,772 | 4,857 | 4,738 | 4,825 | 2,160,900 |
| 2022/10/06 | 4,759 | 4,838 | 4,759 | 4,811 | 1,818,000 |
| 2022/10/05 | 4,807 | 4,834 | 4,725 | 4,753 | 1,910,000 |
| 2022/10/04 | 4,682 | 4,746 | 4,662 | 4,714 | 2,187,200 |
| 2022/10/03 | 4,452 | 4,624 | 4,445 | 4,596 | 2,079,900 |
| 2022/09/30 | 4,577 | 4,592 | 4,450 | 4,481 | 2,935,000 |
| 2022/09/29 | 4,634 | 4,664 | 4,561 | 4,632 | 1,695,800 |
| 2022/09/28 | 4,650 | 4,698 | 4,542 | 4,631 | 2,090,100 |
| 2022/09/27 | 4,735 | 4,757 | 4,688 | 4,707 | 1,478,000 |
| 2022/09/26 | 4,761 | 4,766 | 4,666 | 4,688 | 2,393,100 |
| 2022/09/22 | 4,791 | 4,870 | 4,785 | 4,857 | 1,202,700 |
| 2022/09/21 | 4,999 | 4,999 | 4,815 | 4,847 | 1,778,900 |
| 2022/09/20 | 4,991 | 5,037 | 4,969 | 4,989 | 1,628,200 |
| 2022/09/16 | 4,969 | 4,991 | 4,911 | 4,959 | 2,005,200 |
| 2022/09/15 | 4,912 | 4,984 | 4,888 | 4,981 | 1,476,600 |
| 2022/09/14 | 4,894 | 4,957 | 4,885 | 4,886 | 1,769,400 |
| 2022/09/13 | 5,051 | 5,051 | 4,935 | 4,983 | 1,192,500 |
| 2022/09/12 | 5,047 | 5,090 | 5,026 | 5,043 | 1,158,000 |
| 2022/09/09 | 5,052 | 5,059 | 4,981 | 4,981 | 1,809,400 |
| 2022/09/08 | 4,987 | 5,036 | 4,955 | 5,022 | 1,510,900 |
| 2022/09/07 | 4,864 | 4,962 | 4,839 | 4,947 | 1,269,800 |
| 2022/09/06 | 4,873 | 4,898 | 4,820 | 4,875 | 954,500 |
| 2022/09/05 | 4,938 | 4,954 | 4,859 | 4,902 | 1,321,100 |
| 2022/09/02 | 4,934 | 5,003 | 4,927 | 4,947 | 1,947,200 |
| 2022/09/01 | 4,831 | 4,948 | 4,822 | 4,912 | 1,891,500 |
| 2022/08/31 | 4,828 | 4,887 | 4,828 | 4,879 | 1,143,500 |
| 2022/08/30 | 4,841 | 4,891 | 4,799 | 4,888 | 1,348,500 |
| 2022/08/29 | 4,740 | 4,789 | 4,720 | 4,771 | 1,575,000 |
| 2022/08/26 | 4,917 | 4,921 | 4,824 | 4,831 | 774,200 |
| 2022/08/25 | 4,817 | 4,838 | 4,791 | 4,810 | 651,700 |
| 2022/08/24 | 4,809 | 4,825 | 4,763 | 4,767 | 885,000 |
| 2022/08/23 | 4,820 | 4,842 | 4,772 | 4,797 | 1,021,100 |
| 2022/08/22 | 4,853 | 4,895 | 4,826 | 4,870 | 1,105,300 |
| 2022/08/19 | 4,900 | 4,936 | 4,874 | 4,882 | 1,356,100 |
| 2022/08/18 | 4,854 | 4,855 | 4,802 | 4,844 | 1,648,400 |
| 2022/08/17 | 4,820 | 4,922 | 4,817 | 4,896 | 1,590,600 |
| 2022/08/16 | 4,835 | 4,863 | 4,800 | 4,852 | 828,600 |
| 2022/08/15 | 4,811 | 4,868 | 4,784 | 4,857 | 1,044,500 |
| 2022/08/12 | 4,791 | 4,832 | 4,705 | 4,825 | 2,822,200 |
| 2022/08/10 | 4,858 | 4,893 | 4,801 | 4,823 | 2,276,300 |
| 2022/08/09 | 4,702 | 4,820 | 4,695 | 4,800 | 2,932,100 |
| 2022/08/08 | 4,623 | 4,774 | 4,618 | 4,772 | 5,206,900 |
| 2022/08/05 | 4,348 | 4,390 | 4,304 | 4,321 | 1,573,300 |
| 2022/08/04 | 4,405 | 4,413 | 4,327 | 4,355 | 866,400 |
| 2022/08/03 | 4,323 | 4,405 | 4,299 | 4,348 | 1,350,600 |
| 2022/08/02 | 4,355 | 4,375 | 4,294 | 4,317 | 1,206,700 |
| 2022/08/01 | 4,350 | 4,412 | 4,333 | 4,400 | 1,205,600 |
| 2022/07/29 | 4,402 | 4,438 | 4,286 | 4,323 | 1,613,900 |
| 2022/07/28 | 4,432 | 4,435 | 4,358 | 4,382 | 1,631,600 |
| 2022/07/27 | 4,357 | 4,397 | 4,341 | 4,377 | 908,200 |
| 2022/07/26 | 4,365 | 4,406 | 4,346 | 4,400 | 845,300 |
| 2022/07/25 | 4,382 | 4,425 | 4,368 | 4,375 | 640,700 |
| 2022/07/22 | 4,366 | 4,439 | 4,357 | 4,424 | 1,458,900 |
| 2022/07/21 | 4,361 | 4,403 | 4,335 | 4,380 | 1,144,000 |
| 2022/07/20 | 4,424 | 4,442 | 4,376 | 4,412 | 1,600,600 |
| 2022/07/19 | 4,412 | 4,432 | 4,364 | 4,389 | 1,416,500 |
| 2022/07/15 | 4,360 | 4,394 | 4,300 | 4,329 | 2,011,900 |
| 2022/07/14 | 4,275 | 4,385 | 4,248 | 4,344 | 2,481,800 |
| 2022/07/13 | 4,236 | 4,275 | 4,181 | 4,209 | 2,558,000 |
| 2022/07/12 | 4,305 | 4,311 | 4,234 | 4,249 | 2,248,100 |
| 2022/07/11 | 4,338 | 4,376 | 4,287 | 4,290 | 1,888,200 |
| 2022/07/08 | 4,283 | 4,323 | 4,238 | 4,240 | 1,948,300 |
| 2022/07/07 | 4,220 | 4,279 | 4,208 | 4,261 | 2,031,000 |
| 2022/07/06 | 4,283 | 4,306 | 4,098 | 4,171 | 2,233,100 |
| 2022/07/05 | 4,307 | 4,346 | 4,287 | 4,290 | 1,692,100 |
| 2022/07/04 | 4,208 | 4,287 | 4,204 | 4,259 | 1,371,300 |
| 2022/07/01 | 4,262 | 4,281 | 4,139 | 4,165 | 2,161,500 |
| 2022/06/30 | 4,334 | 4,341 | 4,261 | 4,264 | 1,903,000 |
| 2022/06/29 | 4,281 | 4,294 | 4,237 | 4,264 | 2,737,900 |
| 2022/06/28 | 4,245 | 4,322 | 4,231 | 4,307 | 1,709,400 |
| 2022/06/27 | 4,287 | 4,307 | 4,216 | 4,222 | 1,433,300 |
| 2022/06/24 | 4,105 | 4,235 | 4,062 | 4,217 | 2,551,000 |
| 2022/06/23 | 4,125 | 4,149 | 4,068 | 4,109 | 1,087,100 |
| 2022/06/22 | 4,195 | 4,216 | 4,123 | 4,128 | 1,587,800 |
| 2022/06/21 | 4,111 | 4,164 | 4,055 | 4,125 | 1,399,100 |
| 2022/06/20 | 4,154 | 4,159 | 4,050 | 4,090 | 1,416,700 |
| 2022/06/17 | 3,973 | 4,074 | 3,958 | 4,044 | 2,449,500 |
| 2022/06/16 | 4,066 | 4,195 | 4,046 | 4,113 | 1,559,900 |
| 2022/06/15 | 4,080 | 4,086 | 4,027 | 4,035 | 1,737,700 |
| 2022/06/14 | 3,936 | 4,006 | 3,929 | 3,996 | 1,530,100 |
| 2022/06/13 | 3,949 | 4,026 | 3,943 | 4,006 | 1,715,500 |
| 2022/06/10 | 4,093 | 4,098 | 4,040 | 4,058 | 1,727,100 |
| 2022/06/09 | 4,066 | 4,140 | 4,057 | 4,100 | 2,081,600 |
| 2022/06/08 | 3,999 | 4,063 | 3,981 | 4,023 | 1,614,200 |
| 2022/06/07 | 3,998 | 4,058 | 3,960 | 3,971 | 1,682,500 |
| 2022/06/06 | 3,921 | 3,965 | 3,900 | 3,942 | 1,004,700 |
| 2022/06/03 | 3,961 | 3,966 | 3,900 | 3,945 | 855,700 |
| 2022/06/02 | 3,947 | 3,976 | 3,911 | 3,965 | 826,300 |
| 2022/06/01 | 3,848 | 3,974 | 3,835 | 3,951 | 1,814,000 |
| 2022/05/31 | 3,844 | 3,856 | 3,793 | 3,818 | 1,856,600 |
| 2022/05/30 | 3,777 | 3,840 | 3,755 | 3,830 | 3,123,800 |
| 2022/05/27 | 3,738 | 3,746 | 3,692 | 3,718 | 1,287,400 |
| 2022/05/26 | 3,750 | 3,762 | 3,671 | 3,671 | 1,207,500 |
| 2022/05/25 | 3,687 | 3,733 | 3,639 | 3,705 | 1,388,500 |
| 2022/05/24 | 3,800 | 3,807 | 3,700 | 3,707 | 1,301,400 |
| 2022/05/23 | 3,782 | 3,794 | 3,709 | 3,775 | 1,585,800 |
| 2022/05/20 | 3,673 | 3,717 | 3,648 | 3,712 | 1,185,800 |
| 2022/05/19 | 3,616 | 3,660 | 3,593 | 3,658 | 1,479,500 |
| 2022/05/18 | 3,724 | 3,772 | 3,693 | 3,756 | 1,343,400 |
| 2022/05/17 | 3,705 | 3,723 | 3,663 | 3,710 | 1,568,800 |
| 2022/05/16 | 3,855 | 3,855 | 3,687 | 3,723 | 1,316,000 |
| 2022/05/13 | 3,669 | 3,813 | 3,650 | 3,772 | 1,675,800 |
| 2022/05/12 | 3,746 | 3,758 | 3,612 | 3,659 | 2,501,900 |
| 2022/05/11 | 3,881 | 3,903 | 3,813 | 3,840 | 1,303,900 |
| 2022/05/10 | 3,916 | 3,952 | 3,871 | 3,925 | 894,600 |
| 2022/05/09 | 3,996 | 4,028 | 3,920 | 3,946 | 1,080,700 |
| 2022/05/06 | 3,920 | 4,038 | 3,916 | 3,999 | 2,352,700 |
| 2022/05/02 | 3,966 | 4,067 | 3,946 | 4,000 | 2,516,100 |
| 2022/04/28 | 3,678 | 3,914 | 3,652 | 3,908 | 4,409,800 |
| 2022/04/27 | 3,900 | 3,966 | 3,891 | 3,926 | 2,884,600 |
| 2022/04/26 | 3,984 | 4,046 | 3,974 | 4,008 | 1,159,400 |
| 2022/04/25 | 3,954 | 4,035 | 3,920 | 4,005 | 1,049,000 |
| 2022/04/22 | 4,073 | 4,088 | 4,022 | 4,071 | 944,500 |
| 2022/04/21 | 4,060 | 4,178 | 4,060 | 4,143 | 1,246,900 |
| 2022/04/20 | 4,090 | 4,178 | 4,073 | 4,126 | 1,807,200 |
| 2022/04/19 | 3,999 | 4,007 | 3,950 | 3,989 | 1,497,900 |
| 2022/04/18 | 3,883 | 3,922 | 3,814 | 3,898 | 1,066,300 |
| 2022/04/15 | 3,858 | 3,909 | 3,846 | 3,888 | 801,600 |
| 2022/04/14 | 3,847 | 3,880 | 3,801 | 3,878 | 1,097,300 |
| 2022/04/13 | 3,799 | 3,859 | 3,774 | 3,853 | 2,048,600 |
| 2022/04/12 | 3,862 | 3,869 | 3,799 | 3,809 | 1,437,700 |
| 2022/04/11 | 3,882 | 3,910 | 3,844 | 3,884 | 1,368,500 |
| 2022/04/08 | 3,991 | 4,002 | 3,852 | 3,884 | 2,618,000 |
| 2022/04/07 | 4,007 | 4,020 | 3,947 | 3,998 | 1,628,600 |
| 2022/04/06 | 4,135 | 4,147 | 4,089 | 4,110 | 1,551,500 |
| 2022/04/05 | 4,243 | 4,255 | 4,190 | 4,228 | 1,258,400 |
| 2022/04/04 | 4,102 | 4,213 | 4,102 | 4,188 | 743,300 |
| 2022/04/01 | 4,153 | 4,192 | 4,117 | 4,158 | 1,145,000 |
| 2022/03/31 | 4,263 | 4,284 | 4,205 | 4,213 | 1,472,000 |
| 2022/03/30 | 4,313 | 4,324 | 4,213 | 4,247 | 1,620,700 |
| 2022/03/29 | 4,245 | 4,270 | 4,211 | 4,231 | 1,453,400 |
| 2022/03/28 | 4,188 | 4,240 | 4,132 | 4,207 | 934,300 |
| 2022/03/25 | 4,256 | 4,276 | 4,175 | 4,200 | 1,140,200 |
| 2022/03/24 | 4,170 | 4,208 | 4,124 | 4,196 | 1,656,100 |
| 2022/03/23 | 4,227 | 4,288 | 4,206 | 4,240 | 1,799,700 |
| 2022/03/22 | 4,100 | 4,209 | 4,099 | 4,143 | 2,143,800 |
| 2022/03/18 | 4,000 | 4,071 | 3,992 | 4,062 | 2,109,800 |
| 2022/03/17 | 4,076 | 4,125 | 3,996 | 4,109 | 1,809,100 |
| 2022/03/16 | 3,919 | 3,983 | 3,905 | 3,936 | 2,612,000 |
| 2022/03/15 | 3,773 | 3,921 | 3,742 | 3,877 | 1,608,000 |
| 2022/03/14 | 3,741 | 3,837 | 3,741 | 3,786 | 1,297,900 |
| 2022/03/11 | 3,761 | 3,775 | 3,677 | 3,732 | 2,188,200 |
| 2022/03/10 | 3,700 | 3,874 | 3,679 | 3,850 | 3,810,500 |
| 2022/03/09 | 3,577 | 3,599 | 3,516 | 3,537 | 4,649,200 |
| 2022/03/08 | 3,753 | 3,798 | 3,550 | 3,604 | 4,438,500 |
| 2022/03/07 | 3,919 | 3,964 | 3,752 | 3,835 | 3,459,400 |
| 2022/03/04 | 4,368 | 4,370 | 4,192 | 4,199 | 1,734,700 |
| 2022/03/03 | 4,529 | 4,539 | 4,411 | 4,416 | 1,262,600 |
| 2022/03/02 | 4,548 | 4,563 | 4,457 | 4,475 | 1,135,900 |
| 2022/03/01 | 4,630 | 4,671 | 4,606 | 4,610 | 970,700 |
| 2022/02/28 | 4,654 | 4,675 | 4,556 | 4,573 | 1,463,700 |
| 2022/02/25 | 4,649 | 4,667 | 4,571 | 4,628 | 1,416,300 |
| 2022/02/24 | 4,718 | 4,739 | 4,543 | 4,597 | 2,135,600 |
| 2022/02/22 | 4,794 | 4,807 | 4,690 | 4,748 | 924,500 |
| 2022/02/21 | 4,736 | 4,876 | 4,711 | 4,864 | 797,100 |
| 2022/02/18 | 4,714 | 4,797 | 4,691 | 4,787 | 1,032,700 |
| 2022/02/17 | 4,860 | 4,867 | 4,735 | 4,776 | 1,228,500 |
| 2022/02/16 | 4,871 | 4,875 | 4,749 | 4,820 | 1,488,100 |
| 2022/02/15 | 4,859 | 4,872 | 4,795 | 4,842 | 1,372,500 |
| 2022/02/14 | 4,796 | 4,875 | 4,745 | 4,814 | 1,565,100 |
| 2022/02/10 | 4,945 | 5,033 | 4,907 | 4,934 | 2,301,400 |
| 2022/02/09 | 4,827 | 4,893 | 4,804 | 4,853 | 1,563,900 |
| 2022/02/08 | 4,805 | 4,915 | 4,757 | 4,779 | 1,544,700 |
| 2022/02/07 | 4,890 | 4,950 | 4,774 | 4,803 | 2,213,800 |
| 2022/02/04 | 5,123 | 5,153 | 4,977 | 4,993 | 1,830,900 |
| 2022/02/03 | 4,876 | 5,069 | 4,873 | 5,044 | 1,463,700 |
| 2022/02/02 | 4,836 | 4,944 | 4,821 | 4,927 | 1,621,300 |
| 2022/02/01 | 4,831 | 4,906 | 4,743 | 4,766 | 1,079,300 |
| 2022/01/31 | 4,770 | 4,891 | 4,741 | 4,864 | 1,227,500 |
| 2022/01/28 | 4,800 | 4,854 | 4,743 | 4,819 | 1,516,700 |
| 2022/01/27 | 4,871 | 4,909 | 4,707 | 4,761 | 2,430,300 |
| 2022/01/26 | 4,887 | 4,955 | 4,835 | 4,875 | 3,385,500 |
| 2022/01/25 | 4,606 | 4,669 | 4,583 | 4,609 | 1,271,400 |
| 2022/01/24 | 4,637 | 4,687 | 4,613 | 4,672 | 970,300 |
| 2022/01/21 | 4,581 | 4,682 | 4,566 | 4,668 | 1,697,500 |
| 2022/01/20 | 4,520 | 4,686 | 4,502 | 4,651 | 1,407,600 |
| 2022/01/19 | 4,648 | 4,709 | 4,566 | 4,590 | 1,415,400 |
| 2022/01/18 | 4,860 | 4,888 | 4,737 | 4,753 | 1,107,200 |
| 2022/01/17 | 4,817 | 4,938 | 4,817 | 4,893 | 803,800 |
| 2022/01/14 | 4,860 | 4,882 | 4,764 | 4,796 | 1,332,300 |
| 2022/01/13 | 4,830 | 4,870 | 4,771 | 4,853 | 964,600 |
| 2022/01/12 | 4,765 | 4,887 | 4,752 | 4,851 | 1,886,400 |
| 2022/01/11 | 4,642 | 4,699 | 4,607 | 4,695 | 1,587,000 |
| 2022/01/07 | 4,609 | 4,670 | 4,552 | 4,635 | 1,420,900 |
| 2022/01/06 | 4,608 | 4,654 | 4,532 | 4,564 | 1,648,700 |
| 2022/01/05 | 4,617 | 4,623 | 4,541 | 4,592 | 1,501,300 |
| 2022/01/04 | 4,470 | 4,545 | 4,458 | 4,523 | 1,403,600 |