豊田通商(8015)の株価時系列情報
豊田通商(8015)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 | 8,300 | 8,372 | 8,242 | 8,308 | 689,900 |
| 2023/12/28 | 8,306 | 8,383 | 8,301 | 8,320 | 436,400 |
| 2023/12/27 | 8,425 | 8,468 | 8,387 | 8,423 | 600,000 |
| 2023/12/26 | 8,411 | 8,430 | 8,318 | 8,365 | 299,300 |
| 2023/12/25 | 8,431 | 8,431 | 8,326 | 8,354 | 249,500 |
| 2023/12/22 | 8,293 | 8,399 | 8,290 | 8,332 | 400,000 |
| 2023/12/21 | 8,441 | 8,466 | 8,307 | 8,307 | 704,600 |
| 2023/12/20 | 8,533 | 8,699 | 8,491 | 8,604 | 933,600 |
| 2023/12/19 | 8,335 | 8,464 | 8,234 | 8,449 | 765,900 |
| 2023/12/18 | 8,283 | 8,412 | 8,174 | 8,392 | 1,206,500 |
| 2023/12/15 | 7,985 | 8,212 | 7,954 | 8,181 | 1,507,500 |
| 2023/12/14 | 8,110 | 8,130 | 7,845 | 7,895 | 1,113,700 |
| 2023/12/13 | 8,268 | 8,279 | 8,090 | 8,139 | 696,500 |
| 2023/12/12 | 8,400 | 8,400 | 8,258 | 8,280 | 710,900 |
| 2023/12/11 | 8,258 | 8,388 | 8,231 | 8,340 | 747,500 |
| 2023/12/08 | 8,380 | 8,380 | 8,037 | 8,114 | 1,534,400 |
| 2023/12/07 | 8,537 | 8,602 | 8,446 | 8,530 | 958,800 |
| 2023/12/06 | 8,319 | 8,537 | 8,306 | 8,537 | 779,300 |
| 2023/12/05 | 8,207 | 8,300 | 8,176 | 8,284 | 818,300 |
| 2023/12/04 | 8,151 | 8,231 | 8,075 | 8,176 | 679,400 |
| 2023/12/01 | 8,281 | 8,291 | 8,194 | 8,233 | 606,000 |
| 2023/11/30 | 8,080 | 8,201 | 8,039 | 8,190 | 1,518,200 |
| 2023/11/29 | 8,250 | 8,285 | 8,111 | 8,147 | 1,027,900 |
| 2023/11/28 | 8,431 | 8,449 | 8,270 | 8,316 | 958,800 |
| 2023/11/27 | 8,511 | 8,518 | 8,407 | 8,451 | 531,000 |
| 2023/11/24 | 8,522 | 8,532 | 8,443 | 8,511 | 612,300 |
| 2023/11/22 | 8,355 | 8,469 | 8,316 | 8,415 | 514,700 |
| 2023/11/21 | 8,450 | 8,495 | 8,337 | 8,337 | 772,400 |
| 2023/11/20 | 8,681 | 8,759 | 8,485 | 8,497 | 626,200 |
| 2023/11/17 | 8,648 | 8,725 | 8,526 | 8,710 | 562,600 |
| 2023/11/16 | 8,613 | 8,761 | 8,570 | 8,626 | 504,600 |
| 2023/11/15 | 8,696 | 8,708 | 8,613 | 8,666 | 744,800 |
| 2023/11/14 | 8,563 | 8,654 | 8,549 | 8,549 | 562,800 |
| 2023/11/13 | 8,748 | 8,749 | 8,541 | 8,591 | 677,300 |
| 2023/11/10 | 8,481 | 8,685 | 8,479 | 8,659 | 673,500 |
| 2023/11/09 | 8,544 | 8,658 | 8,499 | 8,611 | 694,000 |
| 2023/11/08 | 8,932 | 8,949 | 8,503 | 8,553 | 999,000 |
| 2023/11/07 | 8,869 | 8,970 | 8,780 | 8,806 | 809,100 |
| 2023/11/06 | 8,880 | 8,961 | 8,823 | 8,960 | 922,500 |
| 2023/11/02 | 8,597 | 8,706 | 8,495 | 8,591 | 1,386,400 |
| 2023/11/01 | 8,480 | 8,483 | 8,282 | 8,436 | 1,597,000 |
| 2023/10/31 | 7,950 | 7,960 | 7,693 | 7,906 | 1,166,500 |
| 2023/10/30 | 7,927 | 7,927 | 7,808 | 7,922 | 797,400 |
| 2023/10/27 | 7,912 | 8,092 | 7,910 | 8,073 | 899,100 |
| 2023/10/26 | 7,903 | 7,970 | 7,838 | 7,893 | 821,300 |
| 2023/10/25 | 7,930 | 8,120 | 7,930 | 8,030 | 752,900 |
| 2023/10/24 | 8,020 | 8,047 | 7,752 | 7,937 | 749,200 |
| 2023/10/23 | 8,001 | 8,008 | 7,908 | 7,941 | 668,000 |
| 2023/10/20 | 7,990 | 8,086 | 7,920 | 8,061 | 1,015,800 |
| 2023/10/19 | 8,060 | 8,152 | 7,985 | 8,049 | 1,008,300 |
| 2023/10/18 | 8,450 | 8,465 | 8,293 | 8,338 | 580,100 |
| 2023/10/17 | 8,509 | 8,509 | 8,333 | 8,403 | 511,000 |
| 2023/10/16 | 8,382 | 8,422 | 8,291 | 8,359 | 570,900 |
| 2023/10/13 | 8,408 | 8,544 | 8,373 | 8,483 | 783,500 |
| 2023/10/12 | 8,519 | 8,567 | 8,492 | 8,558 | 1,028,200 |
| 2023/10/11 | 8,557 | 8,620 | 8,455 | 8,474 | 866,600 |
| 2023/10/10 | 8,490 | 8,574 | 8,443 | 8,542 | 954,500 |
| 2023/10/06 | 8,188 | 8,291 | 8,120 | 8,172 | 985,300 |
| 2023/10/05 | 8,014 | 8,097 | 7,882 | 8,080 | 1,045,700 |
| 2023/10/04 | 8,143 | 8,156 | 7,865 | 7,888 | 1,213,500 |
| 2023/10/03 | 8,575 | 8,689 | 8,246 | 8,293 | 1,226,300 |
| 2023/10/02 | 8,888 | 8,965 | 8,697 | 8,709 | 750,400 |
| 2023/09/29 | 8,870 | 8,892 | 8,694 | 8,795 | 1,480,500 |
| 2023/09/28 | 9,002 | 9,051 | 8,875 | 8,911 | 933,600 |
| 2023/09/27 | 8,969 | 9,022 | 8,870 | 9,018 | 753,900 |
| 2023/09/26 | 9,083 | 9,106 | 9,015 | 9,037 | 598,000 |
| 2023/09/25 | 9,030 | 9,137 | 8,987 | 9,082 | 602,800 |
| 2023/09/22 | 8,994 | 9,078 | 8,861 | 9,034 | 692,400 |
| 2023/09/21 | 9,201 | 9,287 | 9,040 | 9,064 | 806,900 |
| 2023/09/20 | 9,250 | 9,267 | 9,142 | 9,157 | 700,700 |
| 2023/09/19 | 9,141 | 9,202 | 9,080 | 9,186 | 736,200 |
| 2023/09/15 | 9,200 | 9,270 | 9,125 | 9,172 | 1,442,900 |
| 2023/09/14 | 8,890 | 9,044 | 8,856 | 9,009 | 867,400 |
| 2023/09/13 | 8,851 | 8,920 | 8,733 | 8,802 | 639,700 |
| 2023/09/12 | 8,868 | 8,910 | 8,730 | 8,850 | 678,000 |
| 2023/09/11 | 8,887 | 8,949 | 8,796 | 8,834 | 606,100 |
| 2023/09/08 | 8,926 | 8,987 | 8,790 | 8,810 | 1,167,900 |
| 2023/09/07 | 9,080 | 9,185 | 9,015 | 9,016 | 842,000 |
| 2023/09/06 | 9,094 | 9,148 | 9,035 | 9,071 | 642,900 |
| 2023/09/05 | 9,010 | 9,059 | 8,933 | 9,025 | 671,500 |
| 2023/09/04 | 8,831 | 8,990 | 8,830 | 8,990 | 761,000 |
| 2023/09/01 | 8,680 | 8,866 | 8,675 | 8,784 | 749,000 |
| 2023/08/31 | 8,588 | 8,769 | 8,577 | 8,695 | 1,020,800 |
| 2023/08/30 | 8,619 | 8,657 | 8,584 | 8,602 | 557,400 |
| 2023/08/29 | 8,636 | 8,639 | 8,502 | 8,535 | 577,400 |
| 2023/08/28 | 8,521 | 8,615 | 8,465 | 8,610 | 442,500 |
| 2023/08/25 | 8,378 | 8,508 | 8,377 | 8,421 | 535,900 |
| 2023/08/24 | 8,469 | 8,563 | 8,436 | 8,528 | 638,300 |
| 2023/08/23 | 8,320 | 8,487 | 8,308 | 8,474 | 606,000 |
| 2023/08/22 | 8,290 | 8,459 | 8,270 | 8,432 | 947,100 |
| 2023/08/21 | 8,186 | 8,238 | 8,080 | 8,156 | 494,900 |
| 2023/08/18 | 8,075 | 8,178 | 8,072 | 8,148 | 784,400 |
| 2023/08/17 | 8,095 | 8,181 | 7,951 | 8,139 | 1,185,400 |
| 2023/08/16 | 8,245 | 8,287 | 8,126 | 8,176 | 958,300 |
| 2023/08/15 | 8,460 | 8,466 | 8,373 | 8,384 | 746,700 |
| 2023/08/14 | 8,571 | 8,586 | 8,304 | 8,335 | 1,001,200 |
| 2023/08/10 | 8,425 | 8,602 | 8,420 | 8,571 | 940,000 |
| 2023/08/09 | 8,495 | 8,558 | 8,427 | 8,491 | 785,400 |
| 2023/08/08 | 8,523 | 8,563 | 8,432 | 8,451 | 865,900 |
| 2023/08/07 | 8,201 | 8,345 | 8,177 | 8,295 | 640,200 |
| 2023/08/04 | 8,162 | 8,350 | 8,133 | 8,329 | 830,100 |
| 2023/08/03 | 8,179 | 8,294 | 8,131 | 8,166 | 852,100 |
| 2023/08/02 | 8,444 | 8,480 | 8,215 | 8,231 | 1,521,000 |
| 2023/08/01 | 8,346 | 8,655 | 8,346 | 8,625 | 1,510,300 |
| 2023/07/31 | 7,999 | 8,389 | 7,990 | 8,295 | 2,136,200 |
| 2023/07/28 | 7,451 | 7,607 | 7,336 | 7,549 | 1,220,400 |
| 2023/07/27 | 7,535 | 7,624 | 7,511 | 7,601 | 842,400 |
| 2023/07/26 | 7,599 | 7,649 | 7,548 | 7,562 | 606,900 |
| 2023/07/25 | 7,567 | 7,589 | 7,468 | 7,589 | 522,100 |
| 2023/07/24 | 7,530 | 7,581 | 7,500 | 7,545 | 553,800 |
| 2023/07/21 | 7,445 | 7,485 | 7,399 | 7,455 | 633,300 |
| 2023/07/20 | 7,380 | 7,451 | 7,355 | 7,405 | 602,500 |
| 2023/07/19 | 7,360 | 7,393 | 7,295 | 7,388 | 478,400 |
| 2023/07/18 | 7,151 | 7,294 | 7,124 | 7,272 | 717,600 |
| 2023/07/14 | 7,076 | 7,183 | 7,020 | 7,113 | 970,000 |
| 2023/07/13 | 7,022 | 7,202 | 7,015 | 7,156 | 492,700 |
| 2023/07/12 | 7,289 | 7,290 | 7,041 | 7,074 | 620,500 |
| 2023/07/11 | 7,300 | 7,326 | 7,191 | 7,214 | 669,300 |
| 2023/07/10 | 7,255 | 7,321 | 7,158 | 7,246 | 1,086,900 |
| 2023/07/07 | 7,162 | 7,269 | 7,097 | 7,168 | 957,200 |
| 2023/07/06 | 7,160 | 7,285 | 7,160 | 7,261 | 997,800 |
| 2023/07/05 | 7,115 | 7,224 | 7,077 | 7,211 | 572,500 |
| 2023/07/04 | 7,250 | 7,285 | 7,147 | 7,183 | 656,700 |
| 2023/07/03 | 7,183 | 7,250 | 7,179 | 7,250 | 694,900 |
| 2023/06/30 | 7,102 | 7,157 | 7,062 | 7,139 | 1,062,600 |
| 2023/06/29 | 7,237 | 7,272 | 7,143 | 7,169 | 585,000 |
| 2023/06/28 | 7,150 | 7,210 | 7,031 | 7,197 | 861,100 |
| 2023/06/27 | 7,018 | 7,089 | 6,904 | 7,015 | 993,900 |
| 2023/06/26 | 6,960 | 7,089 | 6,836 | 7,016 | 803,200 |
| 2023/06/23 | 7,264 | 7,283 | 6,932 | 7,018 | 1,045,900 |
| 2023/06/22 | 7,101 | 7,259 | 7,094 | 7,175 | 1,030,500 |
| 2023/06/21 | 7,050 | 7,180 | 7,010 | 7,137 | 877,200 |
| 2023/06/20 | 7,164 | 7,242 | 7,100 | 7,152 | 1,095,500 |
| 2023/06/19 | 7,314 | 7,323 | 7,064 | 7,109 | 1,663,600 |
| 2023/06/16 | 7,201 | 7,453 | 7,199 | 7,422 | 1,441,100 |
| 2023/06/15 | 7,190 | 7,324 | 7,137 | 7,238 | 897,200 |
| 2023/06/14 | 7,164 | 7,263 | 7,127 | 7,190 | 1,157,400 |
| 2023/06/13 | 6,854 | 7,088 | 6,851 | 7,063 | 897,900 |
| 2023/06/12 | 6,834 | 6,868 | 6,773 | 6,842 | 716,400 |
| 2023/06/09 | 6,765 | 6,869 | 6,731 | 6,869 | 1,437,800 |
| 2023/06/08 | 6,761 | 6,806 | 6,571 | 6,650 | 1,054,300 |
| 2023/06/07 | 6,793 | 6,903 | 6,704 | 6,704 | 1,517,200 |
| 2023/06/06 | 6,567 | 6,770 | 6,548 | 6,766 | 965,200 |
| 2023/06/05 | 6,500 | 6,567 | 6,485 | 6,557 | 858,400 |
| 2023/06/02 | 6,330 | 6,350 | 6,260 | 6,330 | 588,400 |
| 2023/06/01 | 6,180 | 6,250 | 6,170 | 6,250 | 673,800 |
| 2023/05/31 | 6,300 | 6,310 | 6,130 | 6,140 | 1,184,100 |
| 2023/05/30 | 6,330 | 6,380 | 6,290 | 6,380 | 516,400 |
| 2023/05/29 | 6,430 | 6,470 | 6,350 | 6,350 | 877,600 |
| 2023/05/26 | 6,290 | 6,300 | 6,200 | 6,200 | 638,200 |
| 2023/05/25 | 6,160 | 6,260 | 6,140 | 6,240 | 806,700 |
| 2023/05/24 | 6,220 | 6,260 | 6,170 | 6,180 | 674,100 |
| 2023/05/23 | 6,280 | 6,330 | 6,190 | 6,200 | 926,500 |
| 2023/05/22 | 6,150 | 6,240 | 6,120 | 6,240 | 596,900 |
| 2023/05/19 | 6,200 | 6,200 | 6,140 | 6,150 | 575,700 |
| 2023/05/18 | 6,050 | 6,140 | 6,040 | 6,120 | 741,400 |
| 2023/05/17 | 5,980 | 6,010 | 5,950 | 6,010 | 546,500 |
| 2023/05/16 | 6,040 | 6,050 | 5,940 | 5,940 | 721,600 |
| 2023/05/15 | 6,030 | 6,050 | 5,980 | 6,000 | 541,500 |
| 2023/05/12 | 5,990 | 5,990 | 5,890 | 5,950 | 879,500 |
| 2023/05/11 | 5,920 | 5,950 | 5,830 | 5,910 | 811,300 |
| 2023/05/10 | 6,030 | 6,050 | 5,900 | 5,940 | 672,900 |
| 2023/05/09 | 5,870 | 5,960 | 5,850 | 5,950 | 945,700 |
| 2023/05/08 | 5,780 | 5,820 | 5,740 | 5,770 | 748,800 |
| 2023/05/02 | 5,820 | 5,830 | 5,690 | 5,720 | 1,015,300 |
| 2023/05/01 | 5,670 | 5,800 | 5,660 | 5,760 | 1,070,200 |
| 2023/04/28 | 5,410 | 5,640 | 5,400 | 5,610 | 2,052,600 |
| 2023/04/27 | 5,750 | 5,850 | 5,720 | 5,850 | 946,600 |
| 2023/04/26 | 5,700 | 5,740 | 5,640 | 5,730 | 571,500 |
| 2023/04/25 | 5,760 | 5,790 | 5,750 | 5,760 | 548,100 |
| 2023/04/24 | 5,710 | 5,730 | 5,670 | 5,720 | 372,900 |
| 2023/04/21 | 5,690 | 5,730 | 5,670 | 5,700 | 480,500 |
| 2023/04/20 | 5,680 | 5,720 | 5,660 | 5,720 | 566,100 |
| 2023/04/19 | 5,760 | 5,790 | 5,690 | 5,720 | 584,600 |
| 2023/04/18 | 5,710 | 5,750 | 5,670 | 5,710 | 563,200 |
| 2023/04/17 | 5,670 | 5,710 | 5,630 | 5,690 | 447,600 |
| 2023/04/14 | 5,670 | 5,670 | 5,610 | 5,670 | 966,200 |
| 2023/04/13 | 5,600 | 5,610 | 5,530 | 5,600 | 498,300 |
| 2023/04/12 | 5,630 | 5,710 | 5,610 | 5,610 | 556,000 |
| 2023/04/11 | 5,530 | 5,600 | 5,500 | 5,570 | 764,000 |
| 2023/04/10 | 5,460 | 5,480 | 5,420 | 5,470 | 387,400 |
| 2023/04/07 | 5,380 | 5,430 | 5,370 | 5,410 | 352,500 |
| 2023/04/06 | 5,420 | 5,420 | 5,350 | 5,360 | 549,700 |
| 2023/04/05 | 5,570 | 5,630 | 5,440 | 5,450 | 795,400 |
| 2023/04/04 | 5,650 | 5,730 | 5,620 | 5,670 | 710,900 |
| 2023/04/03 | 5,660 | 5,660 | 5,570 | 5,630 | 718,400 |
| 2023/03/31 | 5,550 | 5,660 | 5,520 | 5,620 | 1,206,400 |
| 2023/03/30 | 5,440 | 5,470 | 5,410 | 5,470 | 575,600 |
| 2023/03/29 | 5,420 | 5,500 | 5,380 | 5,500 | 767,200 |
| 2023/03/28 | 5,410 | 5,460 | 5,390 | 5,420 | 619,900 |
| 2023/03/27 | 5,330 | 5,400 | 5,290 | 5,380 | 526,400 |
| 2023/03/24 | 5,270 | 5,270 | 5,210 | 5,270 | 621,200 |
| 2023/03/23 | 5,240 | 5,330 | 5,230 | 5,300 | 537,000 |
| 2023/03/22 | 5,320 | 5,320 | 5,240 | 5,290 | 736,200 |
| 2023/03/20 | 5,230 | 5,340 | 5,200 | 5,220 | 596,400 |
| 2023/03/17 | 5,350 | 5,360 | 5,250 | 5,320 | 1,000,200 |
| 2023/03/16 | 5,270 | 5,310 | 5,220 | 5,310 | 784,300 |
| 2023/03/15 | 5,460 | 5,480 | 5,400 | 5,450 | 612,500 |
| 2023/03/14 | 5,410 | 5,430 | 5,300 | 5,370 | 993,800 |
| 2023/03/13 | 5,550 | 5,580 | 5,470 | 5,550 | 684,800 |
| 2023/03/10 | 5,570 | 5,690 | 5,570 | 5,620 | 1,474,500 |
| 2023/03/09 | 5,740 | 5,770 | 5,680 | 5,690 | 767,100 |
| 2023/03/08 | 5,700 | 5,770 | 5,640 | 5,690 | 1,007,500 |
| 2023/03/07 | 5,750 | 5,770 | 5,720 | 5,750 | 576,700 |
| 2023/03/06 | 5,700 | 5,820 | 5,680 | 5,770 | 666,100 |
| 2023/03/03 | 5,600 | 5,660 | 5,580 | 5,630 | 925,200 |
| 2023/03/02 | 5,670 | 5,680 | 5,590 | 5,590 | 630,300 |
| 2023/03/01 | 5,560 | 5,660 | 5,560 | 5,650 | 523,800 |
| 2023/02/28 | 5,660 | 5,720 | 5,550 | 5,560 | 1,116,200 |
| 2023/02/27 | 5,530 | 5,640 | 5,520 | 5,610 | 397,600 |
| 2023/02/24 | 5,500 | 5,540 | 5,470 | 5,520 | 485,100 |
| 2023/02/22 | 5,570 | 5,600 | 5,490 | 5,500 | 497,500 |
| 2023/02/21 | 5,560 | 5,610 | 5,550 | 5,610 | 433,700 |
| 2023/02/20 | 5,620 | 5,630 | 5,570 | 5,580 | 286,600 |
| 2023/02/17 | 5,530 | 5,600 | 5,530 | 5,600 | 683,400 |
| 2023/02/16 | 5,650 | 5,650 | 5,570 | 5,570 | 472,900 |
| 2023/02/15 | 5,670 | 5,680 | 5,560 | 5,590 | 644,400 |
| 2023/02/14 | 5,690 | 5,720 | 5,580 | 5,620 | 562,900 |
| 2023/02/13 | 5,560 | 5,640 | 5,520 | 5,640 | 680,800 |
| 2023/02/10 | 5,720 | 5,720 | 5,550 | 5,570 | 1,190,300 |
| 2023/02/09 | 5,550 | 5,620 | 5,550 | 5,580 | 468,500 |
| 2023/02/08 | 5,590 | 5,650 | 5,560 | 5,590 | 608,200 |
| 2023/02/07 | 5,630 | 5,660 | 5,560 | 5,630 | 563,300 |
| 2023/02/06 | 5,500 | 5,660 | 5,490 | 5,610 | 941,600 |
| 2023/02/03 | 5,400 | 5,440 | 5,360 | 5,400 | 621,900 |
| 2023/02/02 | 5,540 | 5,550 | 5,400 | 5,420 | 511,800 |
| 2023/02/01 | 5,500 | 5,560 | 5,490 | 5,520 | 639,100 |
| 2023/01/31 | 5,440 | 5,510 | 5,440 | 5,460 | 621,900 |
| 2023/01/30 | 5,430 | 5,440 | 5,380 | 5,420 | 413,400 |
| 2023/01/27 | 5,440 | 5,450 | 5,400 | 5,440 | 444,700 |
| 2023/01/26 | 5,390 | 5,420 | 5,340 | 5,390 | 568,500 |
| 2023/01/25 | 5,310 | 5,410 | 5,300 | 5,360 | 536,600 |
| 2023/01/24 | 5,270 | 5,360 | 5,240 | 5,320 | 643,100 |
| 2023/01/23 | 5,240 | 5,250 | 5,180 | 5,220 | 672,100 |
| 2023/01/20 | 5,110 | 5,150 | 5,080 | 5,140 | 811,800 |
| 2023/01/19 | 5,130 | 5,160 | 5,040 | 5,080 | 904,200 |
| 2023/01/18 | 5,030 | 5,210 | 5,010 | 5,180 | 1,100,500 |
| 2023/01/17 | 4,925 | 5,010 | 4,910 | 5,010 | 567,300 |
| 2023/01/16 | 4,860 | 4,890 | 4,820 | 4,890 | 606,900 |
| 2023/01/13 | 4,950 | 4,975 | 4,905 | 4,930 | 764,700 |
| 2023/01/12 | 4,955 | 4,980 | 4,935 | 4,955 | 513,600 |
| 2023/01/11 | 4,900 | 4,935 | 4,880 | 4,930 | 599,200 |
| 2023/01/10 | 4,840 | 4,885 | 4,835 | 4,855 | 589,700 |
| 2023/01/06 | 4,780 | 4,840 | 4,780 | 4,805 | 488,400 |
| 2023/01/05 | 4,790 | 4,830 | 4,770 | 4,800 | 595,300 |
| 2023/01/04 | 4,820 | 4,840 | 4,780 | 4,800 | 622,300 |