ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報
ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)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 | 4,200 | 4,252 | 4,199 | 4,224 | 984,900 |
| 2022/12/29 | 4,270 | 4,271 | 4,175 | 4,196 | 6,255,200 |
| 2022/12/28 | 4,300 | 4,335 | 4,287 | 4,331 | 1,100,100 |
| 2022/12/27 | 4,289 | 4,296 | 4,256 | 4,287 | 788,900 |
| 2022/12/26 | 4,320 | 4,320 | 4,233 | 4,253 | 979,300 |
| 2022/12/23 | 4,162 | 4,344 | 4,160 | 4,335 | 2,875,000 |
| 2022/12/22 | 4,135 | 4,157 | 4,061 | 4,155 | 1,911,800 |
| 2022/12/21 | 4,150 | 4,164 | 4,115 | 4,115 | 2,136,300 |
| 2022/12/20 | 4,036 | 4,119 | 4,009 | 4,108 | 2,758,800 |
| 2022/12/19 | 3,976 | 4,026 | 3,974 | 4,001 | 1,405,500 |
| 2022/12/16 | 3,991 | 4,007 | 3,983 | 3,992 | 2,909,700 |
| 2022/12/15 | 3,982 | 4,007 | 3,975 | 3,998 | 1,641,600 |
| 2022/12/14 | 3,967 | 4,013 | 3,951 | 4,013 | 1,694,800 |
| 2022/12/13 | 3,950 | 3,982 | 3,938 | 3,970 | 2,053,100 |
| 2022/12/12 | 3,915 | 3,919 | 3,889 | 3,917 | 1,050,900 |
| 2022/12/09 | 3,875 | 3,926 | 3,874 | 3,911 | 1,604,600 |
| 2022/12/08 | 3,860 | 3,879 | 3,829 | 3,879 | 1,600,900 |
| 2022/12/07 | 3,901 | 3,922 | 3,878 | 3,891 | 1,779,100 |
| 2022/12/06 | 3,832 | 3,883 | 3,830 | 3,879 | 1,724,100 |
| 2022/12/05 | 3,834 | 3,854 | 3,794 | 3,794 | 2,300,600 |
| 2022/12/02 | 3,945 | 3,945 | 3,836 | 3,858 | 3,184,100 |
| 2022/12/01 | 4,061 | 4,088 | 3,990 | 3,995 | 1,777,500 |
| 2022/11/30 | 4,121 | 4,131 | 4,072 | 4,100 | 2,305,900 |
| 2022/11/29 | 4,066 | 4,123 | 4,061 | 4,105 | 1,602,500 |
| 2022/11/28 | 4,150 | 4,173 | 4,068 | 4,091 | 1,304,400 |
| 2022/11/25 | 4,150 | 4,162 | 4,127 | 4,150 | 1,422,000 |
| 2022/11/24 | 4,048 | 4,171 | 4,040 | 4,150 | 2,824,400 |
| 2022/11/22 | 3,964 | 4,049 | 3,940 | 4,036 | 1,835,400 |
| 2022/11/21 | 3,952 | 3,970 | 3,866 | 3,963 | 2,849,300 |
| 2022/11/18 | 4,010 | 4,063 | 3,982 | 4,022 | 1,260,300 |
| 2022/11/17 | 3,961 | 3,978 | 3,950 | 3,950 | 1,142,800 |
| 2022/11/16 | 3,992 | 4,010 | 3,902 | 3,911 | 1,333,800 |
| 2022/11/15 | 3,993 | 4,046 | 3,989 | 4,020 | 828,400 |
| 2022/11/14 | 4,050 | 4,063 | 3,981 | 3,983 | 1,224,400 |
| 2022/11/11 | 4,086 | 4,096 | 4,022 | 4,070 | 1,068,900 |
| 2022/11/10 | 3,993 | 4,042 | 3,989 | 4,026 | 687,300 |
| 2022/11/09 | 4,025 | 4,027 | 4,001 | 4,013 | 702,800 |
| 2022/11/08 | 3,977 | 4,054 | 3,977 | 4,035 | 970,700 |
| 2022/11/07 | 3,981 | 4,000 | 3,955 | 3,972 | 878,400 |
| 2022/11/04 | 3,956 | 3,985 | 3,893 | 3,919 | 1,288,600 |
| 2022/11/02 | 3,932 | 4,012 | 3,924 | 3,989 | 1,086,300 |
| 2022/11/01 | 3,977 | 3,978 | 3,931 | 3,948 | 781,000 |
| 2022/10/31 | 3,940 | 3,970 | 3,906 | 3,941 | 1,116,200 |
| 2022/10/28 | 3,887 | 3,926 | 3,886 | 3,901 | 2,580,000 |
| 2022/10/27 | 3,948 | 3,954 | 3,886 | 3,896 | 980,300 |
| 2022/10/26 | 3,944 | 3,985 | 3,944 | 3,959 | 752,000 |
| 2022/10/25 | 3,918 | 3,965 | 3,888 | 3,954 | 1,139,600 |
| 2022/10/24 | 3,939 | 3,954 | 3,892 | 3,898 | 752,800 |
| 2022/10/21 | 3,878 | 3,910 | 3,872 | 3,872 | 1,050,000 |
| 2022/10/20 | 3,896 | 3,929 | 3,892 | 3,922 | 915,900 |
| 2022/10/19 | 3,887 | 3,934 | 3,887 | 3,920 | 728,900 |
| 2022/10/18 | 3,895 | 3,938 | 3,886 | 3,904 | 880,000 |
| 2022/10/17 | 3,903 | 3,915 | 3,856 | 3,860 | 911,900 |
| 2022/10/14 | 3,877 | 3,935 | 3,869 | 3,915 | 1,847,600 |
| 2022/10/13 | 3,830 | 3,837 | 3,799 | 3,807 | 1,061,600 |
| 2022/10/12 | 3,870 | 3,873 | 3,835 | 3,854 | 1,059,300 |
| 2022/10/11 | 3,877 | 3,909 | 3,860 | 3,889 | 1,274,900 |
| 2022/10/07 | 3,890 | 3,899 | 3,857 | 3,882 | 1,206,900 |
| 2022/10/06 | 3,960 | 3,994 | 3,953 | 3,953 | 1,041,200 |
| 2022/10/05 | 3,939 | 3,970 | 3,938 | 3,950 | 1,457,500 |
| 2022/10/04 | 3,883 | 3,968 | 3,874 | 3,946 | 1,235,400 |
| 2022/10/03 | 3,849 | 3,865 | 3,791 | 3,858 | 1,393,000 |
| 2022/09/30 | 3,932 | 3,939 | 3,817 | 3,836 | 1,714,600 |
| 2022/09/29 | 3,870 | 3,911 | 3,822 | 3,904 | 1,575,800 |
| 2022/09/28 | 3,963 | 3,967 | 3,873 | 3,905 | 2,066,700 |
| 2022/09/27 | 3,985 | 4,027 | 3,976 | 3,976 | 1,327,400 |
| 2022/09/26 | 4,082 | 4,083 | 3,967 | 3,974 | 1,585,100 |
| 2022/09/22 | 4,147 | 4,167 | 4,130 | 4,146 | 1,103,700 |
| 2022/09/21 | 4,195 | 4,233 | 4,182 | 4,197 | 1,300,200 |
| 2022/09/20 | 4,198 | 4,219 | 4,175 | 4,196 | 1,120,900 |
| 2022/09/16 | 4,133 | 4,186 | 4,127 | 4,179 | 1,460,100 |
| 2022/09/15 | 4,130 | 4,152 | 4,122 | 4,146 | 847,600 |
| 2022/09/14 | 4,108 | 4,138 | 4,098 | 4,118 | 1,357,300 |
| 2022/09/13 | 4,142 | 4,153 | 4,112 | 4,145 | 938,800 |
| 2022/09/12 | 4,176 | 4,185 | 4,142 | 4,162 | 728,000 |
| 2022/09/09 | 4,142 | 4,174 | 4,141 | 4,157 | 1,527,400 |
| 2022/09/08 | 4,127 | 4,168 | 4,125 | 4,155 | 1,073,800 |
| 2022/09/07 | 4,130 | 4,157 | 4,112 | 4,127 | 1,136,400 |
| 2022/09/06 | 4,097 | 4,134 | 4,090 | 4,105 | 959,000 |
| 2022/09/05 | 4,080 | 4,131 | 4,066 | 4,115 | 930,500 |
| 2022/09/02 | 4,089 | 4,103 | 4,071 | 4,080 | 1,590,700 |
| 2022/09/01 | 4,137 | 4,151 | 4,082 | 4,083 | 1,705,400 |
| 2022/08/31 | 4,154 | 4,178 | 4,148 | 4,161 | 1,852,900 |
| 2022/08/30 | 4,170 | 4,190 | 4,166 | 4,186 | 751,400 |
| 2022/08/29 | 4,118 | 4,149 | 4,107 | 4,135 | 1,269,200 |
| 2022/08/26 | 4,181 | 4,214 | 4,179 | 4,181 | 933,000 |
| 2022/08/25 | 4,142 | 4,185 | 4,140 | 4,173 | 869,300 |
| 2022/08/24 | 4,142 | 4,162 | 4,115 | 4,124 | 1,080,800 |
| 2022/08/23 | 4,133 | 4,148 | 4,111 | 4,122 | 1,308,700 |
| 2022/08/22 | 4,117 | 4,180 | 4,117 | 4,168 | 1,117,800 |
| 2022/08/19 | 4,138 | 4,158 | 4,089 | 4,130 | 1,180,600 |
| 2022/08/18 | 4,145 | 4,170 | 4,121 | 4,134 | 1,076,500 |
| 2022/08/17 | 4,065 | 4,130 | 4,057 | 4,128 | 1,686,200 |
| 2022/08/16 | 4,080 | 4,085 | 4,029 | 4,040 | 1,456,900 |
| 2022/08/15 | 4,086 | 4,104 | 4,054 | 4,083 | 1,322,400 |
| 2022/08/12 | 4,114 | 4,163 | 4,082 | 4,105 | 1,631,200 |
| 2022/08/10 | 4,108 | 4,119 | 4,026 | 4,053 | 1,078,700 |
| 2022/08/09 | 4,060 | 4,064 | 3,992 | 4,043 | 2,013,500 |
| 2022/08/08 | 4,019 | 4,071 | 3,973 | 4,023 | 3,451,400 |
| 2022/08/05 | 4,247 | 4,309 | 4,245 | 4,299 | 1,283,300 |
| 2022/08/04 | 4,331 | 4,346 | 4,249 | 4,268 | 1,976,400 |
| 2022/08/03 | 4,290 | 4,360 | 4,279 | 4,360 | 994,300 |
| 2022/08/02 | 4,324 | 4,359 | 4,265 | 4,297 | 1,027,300 |
| 2022/08/01 | 4,334 | 4,377 | 4,317 | 4,376 | 1,156,000 |
| 2022/07/29 | 4,334 | 4,346 | 4,294 | 4,317 | 1,633,300 |
| 2022/07/28 | 4,356 | 4,357 | 4,317 | 4,356 | 1,171,400 |
| 2022/07/27 | 4,384 | 4,390 | 4,349 | 4,369 | 866,500 |
| 2022/07/26 | 4,363 | 4,392 | 4,352 | 4,374 | 925,400 |
| 2022/07/25 | 4,349 | 4,349 | 4,320 | 4,339 | 1,054,400 |
| 2022/07/22 | 4,288 | 4,315 | 4,250 | 4,310 | 1,257,200 |
| 2022/07/21 | 4,334 | 4,351 | 4,255 | 4,318 | 1,369,400 |
| 2022/07/20 | 4,341 | 4,350 | 4,292 | 4,350 | 1,235,200 |
| 2022/07/19 | 4,261 | 4,302 | 4,251 | 4,286 | 1,243,500 |
| 2022/07/15 | 4,306 | 4,318 | 4,181 | 4,240 | 1,133,200 |
| 2022/07/14 | 4,285 | 4,320 | 4,262 | 4,304 | 1,048,200 |
| 2022/07/13 | 4,324 | 4,333 | 4,300 | 4,318 | 1,004,000 |
| 2022/07/12 | 4,375 | 4,387 | 4,318 | 4,327 | 1,504,900 |
| 2022/07/11 | 4,310 | 4,355 | 4,295 | 4,341 | 1,539,100 |
| 2022/07/08 | 4,222 | 4,289 | 4,200 | 4,257 | 1,930,500 |
| 2022/07/07 | 4,237 | 4,252 | 4,167 | 4,250 | 1,635,900 |
| 2022/07/06 | 4,241 | 4,275 | 4,143 | 4,168 | 2,162,500 |
| 2022/07/05 | 4,256 | 4,332 | 4,237 | 4,331 | 2,055,100 |
| 2022/07/04 | 4,204 | 4,212 | 4,166 | 4,208 | 1,016,700 |
| 2022/07/01 | 4,206 | 4,226 | 4,174 | 4,192 | 1,222,800 |
| 2022/06/30 | 4,121 | 4,165 | 4,065 | 4,158 | 1,901,600 |
| 2022/06/29 | 4,250 | 4,254 | 4,154 | 4,159 | 1,974,600 |
| 2022/06/28 | 4,160 | 4,218 | 4,140 | 4,217 | 1,535,200 |
| 2022/06/27 | 4,136 | 4,165 | 4,101 | 4,126 | 939,900 |
| 2022/06/24 | 4,111 | 4,118 | 4,062 | 4,079 | 1,377,800 |
| 2022/06/23 | 4,110 | 4,186 | 4,109 | 4,160 | 1,214,300 |
| 2022/06/22 | 4,116 | 4,146 | 4,096 | 4,110 | 1,221,700 |
| 2022/06/21 | 4,047 | 4,127 | 4,017 | 4,110 | 1,303,400 |
| 2022/06/20 | 4,001 | 4,023 | 3,955 | 3,977 | 1,459,600 |
| 2022/06/17 | 4,009 | 4,037 | 3,990 | 4,036 | 2,504,900 |
| 2022/06/16 | 4,091 | 4,158 | 4,080 | 4,090 | 1,642,200 |
| 2022/06/15 | 4,050 | 4,090 | 4,038 | 4,059 | 1,719,000 |
| 2022/06/14 | 4,081 | 4,095 | 4,023 | 4,036 | 1,295,800 |
| 2022/06/13 | 4,067 | 4,100 | 4,027 | 4,089 | 1,040,700 |
| 2022/06/10 | 4,100 | 4,159 | 4,082 | 4,115 | 1,394,700 |
| 2022/06/09 | 4,119 | 4,134 | 4,081 | 4,101 | 1,401,300 |
| 2022/06/08 | 4,084 | 4,132 | 4,083 | 4,113 | 1,292,000 |
| 2022/06/07 | 4,190 | 4,196 | 4,139 | 4,154 | 1,012,500 |
| 2022/06/06 | 4,122 | 4,177 | 4,097 | 4,166 | 832,900 |
| 2022/06/03 | 4,198 | 4,202 | 4,100 | 4,120 | 1,470,200 |
| 2022/06/02 | 4,186 | 4,214 | 4,142 | 4,194 | 1,024,400 |
| 2022/06/01 | 4,145 | 4,218 | 4,116 | 4,174 | 1,837,700 |
| 2022/05/31 | 4,075 | 4,136 | 4,049 | 4,093 | 5,014,000 |
| 2022/05/30 | 4,029 | 4,073 | 4,001 | 4,013 | 2,323,200 |
| 2022/05/27 | 3,938 | 4,022 | 3,928 | 4,019 | 2,244,800 |
| 2022/05/26 | 3,861 | 3,926 | 3,861 | 3,887 | 2,019,700 |
| 2022/05/25 | 3,941 | 3,966 | 3,913 | 3,931 | 1,475,000 |
| 2022/05/24 | 4,021 | 4,082 | 3,921 | 3,938 | 1,996,800 |
| 2022/05/23 | 3,811 | 4,005 | 3,791 | 4,000 | 2,824,200 |
| 2022/05/20 | 3,725 | 3,803 | 3,701 | 3,748 | 1,728,100 |
| 2022/05/19 | 3,713 | 3,757 | 3,712 | 3,726 | 1,329,600 |
| 2022/05/18 | 3,809 | 3,864 | 3,804 | 3,819 | 1,422,900 |
| 2022/05/17 | 3,816 | 3,856 | 3,787 | 3,787 | 1,310,500 |
| 2022/05/16 | 3,809 | 3,839 | 3,776 | 3,786 | 942,100 |
| 2022/05/13 | 3,765 | 3,827 | 3,753 | 3,819 | 906,700 |
| 2022/05/12 | 3,768 | 3,826 | 3,768 | 3,791 | 1,110,900 |
| 2022/05/11 | 3,904 | 3,904 | 3,745 | 3,755 | 1,756,100 |
| 2022/05/10 | 3,911 | 3,951 | 3,879 | 3,928 | 1,248,700 |
| 2022/05/09 | 3,939 | 3,954 | 3,907 | 3,935 | 922,100 |
| 2022/05/06 | 3,913 | 3,964 | 3,910 | 3,931 | 1,055,000 |
| 2022/05/02 | 3,850 | 3,897 | 3,838 | 3,881 | 957,500 |
| 2022/04/28 | 3,774 | 3,889 | 3,771 | 3,881 | 1,281,200 |
| 2022/04/27 | 3,769 | 3,808 | 3,756 | 3,771 | 1,343,600 |
| 2022/04/26 | 3,795 | 3,813 | 3,771 | 3,781 | 747,100 |
| 2022/04/25 | 3,758 | 3,803 | 3,743 | 3,792 | 776,800 |
| 2022/04/22 | 3,815 | 3,849 | 3,793 | 3,844 | 1,087,900 |
| 2022/04/21 | 3,841 | 3,845 | 3,792 | 3,810 | 1,330,700 |
| 2022/04/20 | 3,849 | 3,863 | 3,815 | 3,861 | 1,131,400 |
| 2022/04/19 | 3,873 | 3,881 | 3,824 | 3,851 | 1,170,600 |
| 2022/04/18 | 3,810 | 3,830 | 3,762 | 3,805 | 834,800 |
| 2022/04/15 | 3,795 | 3,819 | 3,772 | 3,810 | 659,500 |
| 2022/04/14 | 3,787 | 3,812 | 3,770 | 3,807 | 1,166,100 |
| 2022/04/13 | 3,730 | 3,777 | 3,711 | 3,771 | 1,318,600 |
| 2022/04/12 | 3,751 | 3,825 | 3,731 | 3,753 | 1,634,100 |
| 2022/04/11 | 3,697 | 3,786 | 3,695 | 3,777 | 1,838,100 |
| 2022/04/08 | 3,696 | 3,709 | 3,660 | 3,690 | 1,035,000 |
| 2022/04/07 | 3,690 | 3,703 | 3,651 | 3,674 | 1,349,000 |
| 2022/04/06 | 3,823 | 3,830 | 3,738 | 3,746 | 1,216,100 |
| 2022/04/05 | 3,910 | 3,928 | 3,818 | 3,835 | 1,379,400 |
| 2022/04/04 | 3,980 | 3,980 | 3,927 | 3,959 | 552,000 |
| 2022/04/01 | 3,942 | 3,997 | 3,923 | 3,973 | 871,400 |
| 2022/03/31 | 4,041 | 4,060 | 3,977 | 3,978 | 1,083,600 |
| 2022/03/30 | 4,096 | 4,115 | 4,037 | 4,086 | 792,000 |
| 2022/03/29 | 4,192 | 4,194 | 4,155 | 4,179 | 1,105,100 |
| 2022/03/28 | 4,236 | 4,249 | 4,187 | 4,211 | 711,300 |
| 2022/03/25 | 4,239 | 4,240 | 4,166 | 4,173 | 1,024,400 |
| 2022/03/24 | 4,195 | 4,234 | 4,165 | 4,231 | 861,100 |
| 2022/03/23 | 4,200 | 4,254 | 4,155 | 4,232 | 1,288,500 |
| 2022/03/22 | 4,100 | 4,179 | 4,093 | 4,163 | 1,773,900 |
| 2022/03/18 | 4,022 | 4,074 | 4,001 | 4,063 | 3,974,400 |
| 2022/03/17 | 4,033 | 4,041 | 3,957 | 4,014 | 1,780,000 |
| 2022/03/16 | 3,988 | 4,037 | 3,955 | 4,035 | 1,993,300 |
| 2022/03/15 | 3,926 | 4,003 | 3,919 | 3,971 | 1,246,800 |
| 2022/03/14 | 3,794 | 3,882 | 3,794 | 3,856 | 1,111,500 |
| 2022/03/11 | 3,792 | 3,810 | 3,774 | 3,792 | 1,181,700 |
| 2022/03/10 | 3,723 | 3,818 | 3,720 | 3,810 | 1,418,600 |
| 2022/03/09 | 3,583 | 3,693 | 3,577 | 3,632 | 1,108,400 |
| 2022/03/08 | 3,680 | 3,694 | 3,595 | 3,615 | 1,150,600 |
| 2022/03/07 | 3,680 | 3,737 | 3,664 | 3,722 | 1,373,300 |
| 2022/03/04 | 3,874 | 3,883 | 3,794 | 3,806 | 1,164,400 |
| 2022/03/03 | 3,834 | 3,872 | 3,812 | 3,864 | 1,129,900 |
| 2022/03/02 | 3,800 | 3,808 | 3,746 | 3,763 | 1,391,100 |
| 2022/03/01 | 3,935 | 3,957 | 3,855 | 3,867 | 1,062,100 |
| 2022/02/28 | 3,834 | 3,922 | 3,830 | 3,905 | 1,841,600 |
| 2022/02/25 | 3,819 | 3,830 | 3,789 | 3,813 | 1,671,700 |
| 2022/02/24 | 3,912 | 3,949 | 3,859 | 3,889 | 1,304,000 |
| 2022/02/22 | 3,916 | 3,942 | 3,883 | 3,931 | 1,152,500 |
| 2022/02/21 | 3,956 | 4,013 | 3,928 | 3,982 | 815,300 |
| 2022/02/18 | 3,965 | 4,011 | 3,955 | 3,993 | 1,027,500 |
| 2022/02/17 | 4,030 | 4,035 | 3,986 | 3,999 | 1,554,300 |
| 2022/02/16 | 3,998 | 4,072 | 3,996 | 4,061 | 1,384,700 |
| 2022/02/15 | 4,109 | 4,115 | 3,915 | 3,928 | 2,633,400 |
| 2022/02/14 | 4,131 | 4,190 | 4,116 | 4,169 | 1,463,300 |
| 2022/02/10 | 4,139 | 4,185 | 4,115 | 4,142 | 1,082,300 |
| 2022/02/09 | 4,139 | 4,188 | 4,127 | 4,140 | 1,793,400 |
| 2022/02/08 | 4,120 | 4,146 | 4,098 | 4,129 | 1,073,500 |
| 2022/02/07 | 4,035 | 4,156 | 4,028 | 4,150 | 1,454,800 |
| 2022/02/04 | 4,000 | 4,043 | 3,998 | 4,019 | 1,343,600 |
| 2022/02/03 | 3,956 | 3,995 | 3,930 | 3,975 | 1,136,600 |
| 2022/02/02 | 3,923 | 3,948 | 3,907 | 3,939 | 1,499,000 |
| 2022/02/01 | 3,870 | 3,932 | 3,853 | 3,909 | 1,487,100 |
| 2022/01/31 | 3,921 | 3,965 | 3,898 | 3,926 | 1,411,700 |
| 2022/01/28 | 3,960 | 3,999 | 3,946 | 3,981 | 1,419,800 |
| 2022/01/27 | 3,989 | 4,003 | 3,902 | 3,923 | 1,627,600 |
| 2022/01/26 | 3,942 | 3,978 | 3,924 | 3,942 | 1,098,900 |
| 2022/01/25 | 3,903 | 3,931 | 3,870 | 3,921 | 1,868,700 |
| 2022/01/24 | 3,917 | 3,967 | 3,915 | 3,952 | 1,216,600 |
| 2022/01/21 | 3,894 | 3,943 | 3,879 | 3,933 | 1,225,700 |
| 2022/01/20 | 3,937 | 3,975 | 3,905 | 3,912 | 1,486,700 |
| 2022/01/19 | 3,968 | 4,006 | 3,951 | 3,967 | 1,247,000 |
| 2022/01/18 | 4,006 | 4,042 | 3,964 | 3,986 | 1,184,000 |
| 2022/01/17 | 3,995 | 4,047 | 3,957 | 3,968 | 957,100 |
| 2022/01/14 | 3,949 | 3,986 | 3,924 | 3,982 | 1,393,600 |
| 2022/01/13 | 3,902 | 3,962 | 3,891 | 3,951 | 1,412,000 |
| 2022/01/12 | 3,852 | 3,912 | 3,852 | 3,902 | 1,637,600 |
| 2022/01/11 | 3,820 | 3,899 | 3,790 | 3,898 | 1,482,300 |
| 2022/01/07 | 3,799 | 3,824 | 3,774 | 3,791 | 1,274,600 |
| 2022/01/06 | 3,801 | 3,823 | 3,739 | 3,751 | 1,287,400 |
| 2022/01/05 | 3,738 | 3,789 | 3,730 | 3,776 | 1,342,800 |
| 2022/01/04 | 3,590 | 3,663 | 3,568 | 3,659 | 989,800 |