野村総合研究所(4307)の株価時系列情報
野村総合研究所(4307)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 | 4,102 | 4,118 | 4,067 | 4,101 | 780,400 |
| 2023/12/28 | 4,090 | 4,107 | 4,058 | 4,106 | 485,000 |
| 2023/12/27 | 4,119 | 4,152 | 4,091 | 4,125 | 642,600 |
| 2023/12/26 | 4,107 | 4,118 | 4,059 | 4,088 | 649,800 |
| 2023/12/25 | 4,103 | 4,124 | 4,079 | 4,097 | 404,400 |
| 2023/12/22 | 4,011 | 4,074 | 4,011 | 4,058 | 667,600 |
| 2023/12/21 | 4,027 | 4,043 | 3,994 | 4,019 | 1,051,400 |
| 2023/12/20 | 4,040 | 4,119 | 4,040 | 4,068 | 1,152,200 |
| 2023/12/19 | 4,080 | 4,110 | 4,017 | 4,110 | 851,000 |
| 2023/12/18 | 4,052 | 4,108 | 3,991 | 4,055 | 889,000 |
| 2023/12/15 | 4,005 | 4,102 | 4,003 | 4,083 | 2,092,700 |
| 2023/12/14 | 4,022 | 4,091 | 4,005 | 4,039 | 1,394,200 |
| 2023/12/13 | 4,000 | 4,026 | 3,979 | 4,008 | 924,600 |
| 2023/12/12 | 4,005 | 4,031 | 3,975 | 3,987 | 937,800 |
| 2023/12/11 | 4,018 | 4,035 | 3,971 | 3,986 | 982,100 |
| 2023/12/08 | 4,078 | 4,093 | 4,000 | 4,023 | 1,501,900 |
| 2023/12/07 | 4,141 | 4,177 | 4,129 | 4,148 | 1,067,900 |
| 2023/12/06 | 4,110 | 4,177 | 4,104 | 4,172 | 1,023,900 |
| 2023/12/05 | 4,150 | 4,182 | 4,097 | 4,105 | 998,900 |
| 2023/12/04 | 4,170 | 4,187 | 4,093 | 4,180 | 743,900 |
| 2023/12/01 | 4,152 | 4,179 | 4,128 | 4,145 | 920,200 |
| 2023/11/30 | 4,165 | 4,168 | 4,096 | 4,152 | 1,642,800 |
| 2023/11/29 | 4,074 | 4,155 | 4,072 | 4,129 | 991,500 |
| 2023/11/28 | 4,107 | 4,124 | 4,071 | 4,107 | 819,200 |
| 2023/11/27 | 4,135 | 4,170 | 4,118 | 4,145 | 672,400 |
| 2023/11/24 | 4,209 | 4,216 | 4,159 | 4,165 | 762,200 |
| 2023/11/22 | 4,195 | 4,228 | 4,188 | 4,217 | 833,000 |
| 2023/11/21 | 4,207 | 4,257 | 4,188 | 4,238 | 1,587,800 |
| 2023/11/20 | 4,225 | 4,242 | 4,129 | 4,157 | 1,052,300 |
| 2023/11/17 | 4,196 | 4,222 | 4,148 | 4,218 | 1,453,800 |
| 2023/11/16 | 4,063 | 4,151 | 4,056 | 4,126 | 976,700 |
| 2023/11/15 | 4,090 | 4,135 | 4,073 | 4,098 | 911,100 |
| 2023/11/14 | 4,051 | 4,071 | 4,022 | 4,043 | 738,600 |
| 2023/11/13 | 4,093 | 4,101 | 4,027 | 4,043 | 1,022,400 |
| 2023/11/10 | 4,015 | 4,102 | 4,005 | 4,073 | 827,800 |
| 2023/11/09 | 4,114 | 4,133 | 4,076 | 4,110 | 941,400 |
| 2023/11/08 | 4,091 | 4,091 | 4,038 | 4,060 | 1,309,000 |
| 2023/11/07 | 4,154 | 4,167 | 4,074 | 4,092 | 1,451,600 |
| 2023/11/06 | 4,260 | 4,260 | 4,171 | 4,204 | 1,919,200 |
| 2023/11/02 | 4,146 | 4,164 | 4,121 | 4,162 | 1,885,100 |
| 2023/11/01 | 4,058 | 4,112 | 3,959 | 4,090 | 2,817,400 |
| 2023/10/31 | 3,827 | 3,964 | 3,786 | 3,944 | 2,213,200 |
| 2023/10/30 | 3,821 | 3,833 | 3,742 | 3,762 | 6,822,000 |
| 2023/10/27 | 3,800 | 3,918 | 3,750 | 3,870 | 2,740,900 |
| 2023/10/26 | 3,680 | 3,720 | 3,649 | 3,669 | 2,034,400 |
| 2023/10/25 | 3,735 | 3,782 | 3,729 | 3,737 | 1,332,100 |
| 2023/10/24 | 3,730 | 3,750 | 3,620 | 3,741 | 1,406,400 |
| 2023/10/23 | 3,702 | 3,726 | 3,672 | 3,675 | 1,541,700 |
| 2023/10/20 | 3,730 | 3,779 | 3,714 | 3,739 | 1,511,800 |
| 2023/10/19 | 3,741 | 3,811 | 3,730 | 3,790 | 1,513,800 |
| 2023/10/18 | 3,794 | 3,816 | 3,745 | 3,807 | 1,422,000 |
| 2023/10/17 | 3,744 | 3,836 | 3,744 | 3,794 | 1,916,100 |
| 2023/10/16 | 3,775 | 3,808 | 3,713 | 3,734 | 1,939,900 |
| 2023/10/13 | 3,943 | 3,957 | 3,833 | 3,844 | 2,231,800 |
| 2023/10/12 | 3,940 | 4,007 | 3,940 | 3,995 | 1,508,800 |
| 2023/10/11 | 3,923 | 3,959 | 3,854 | 3,914 | 1,513,500 |
| 2023/10/10 | 3,875 | 3,949 | 3,869 | 3,943 | 1,329,900 |
| 2023/10/06 | 3,915 | 3,915 | 3,824 | 3,840 | 1,656,100 |
| 2023/10/05 | 3,915 | 3,919 | 3,848 | 3,915 | 1,521,300 |
| 2023/10/04 | 3,795 | 3,910 | 3,794 | 3,871 | 1,656,300 |
| 2023/10/03 | 3,834 | 3,845 | 3,786 | 3,826 | 1,733,300 |
| 2023/10/02 | 3,937 | 3,937 | 3,789 | 3,800 | 3,072,400 |
| 2023/09/29 | 4,020 | 4,030 | 3,884 | 3,893 | 2,630,400 |
| 2023/09/28 | 4,080 | 4,089 | 3,991 | 4,031 | 1,073,500 |
| 2023/09/27 | 3,990 | 4,080 | 3,990 | 4,080 | 1,730,900 |
| 2023/09/26 | 4,100 | 4,129 | 4,060 | 4,118 | 1,234,100 |
| 2023/09/25 | 4,065 | 4,108 | 4,052 | 4,087 | 970,900 |
| 2023/09/22 | 4,010 | 4,093 | 4,005 | 4,068 | 1,983,300 |
| 2023/09/21 | 4,149 | 4,149 | 4,033 | 4,069 | 2,238,600 |
| 2023/09/20 | 4,258 | 4,258 | 4,158 | 4,172 | 1,693,000 |
| 2023/09/19 | 4,303 | 4,306 | 4,242 | 4,274 | 1,672,000 |
| 2023/09/15 | 4,338 | 4,363 | 4,289 | 4,343 | 2,709,900 |
| 2023/09/14 | 4,230 | 4,325 | 4,229 | 4,306 | 1,572,800 |
| 2023/09/13 | 4,193 | 4,233 | 4,180 | 4,205 | 1,283,800 |
| 2023/09/12 | 4,172 | 4,252 | 4,165 | 4,251 | 881,600 |
| 2023/09/11 | 4,201 | 4,215 | 4,105 | 4,154 | 1,384,600 |
| 2023/09/08 | 4,228 | 4,253 | 4,152 | 4,168 | 1,614,100 |
| 2023/09/07 | 4,270 | 4,277 | 4,226 | 4,271 | 1,066,600 |
| 2023/09/06 | 4,240 | 4,313 | 4,231 | 4,286 | 1,118,100 |
| 2023/09/05 | 4,203 | 4,249 | 4,201 | 4,226 | 1,270,200 |
| 2023/09/04 | 4,185 | 4,218 | 4,173 | 4,203 | 1,026,000 |
| 2023/09/01 | 4,150 | 4,200 | 4,130 | 4,185 | 1,071,400 |
| 2023/08/31 | 4,174 | 4,207 | 4,158 | 4,185 | 1,264,000 |
| 2023/08/30 | 4,194 | 4,194 | 4,144 | 4,162 | 1,410,400 |
| 2023/08/29 | 4,160 | 4,204 | 4,145 | 4,194 | 923,000 |
| 2023/08/28 | 4,167 | 4,172 | 4,117 | 4,158 | 895,400 |
| 2023/08/25 | 4,038 | 4,102 | 4,015 | 4,102 | 1,144,800 |
| 2023/08/24 | 4,060 | 4,104 | 4,055 | 4,095 | 1,177,500 |
| 2023/08/23 | 4,130 | 4,146 | 4,042 | 4,069 | 1,246,800 |
| 2023/08/22 | 4,061 | 4,152 | 4,047 | 4,144 | 1,246,300 |
| 2023/08/21 | 3,965 | 4,050 | 3,957 | 4,040 | 1,273,600 |
| 2023/08/18 | 3,898 | 3,926 | 3,887 | 3,926 | 875,200 |
| 2023/08/17 | 3,930 | 3,938 | 3,894 | 3,937 | 837,800 |
| 2023/08/16 | 3,996 | 4,009 | 3,932 | 3,960 | 995,700 |
| 2023/08/15 | 3,982 | 4,011 | 3,968 | 4,006 | 800,000 |
| 2023/08/14 | 4,032 | 4,042 | 3,951 | 3,977 | 1,043,300 |
| 2023/08/10 | 3,985 | 4,032 | 3,973 | 4,020 | 976,400 |
| 2023/08/09 | 3,975 | 4,020 | 3,969 | 4,014 | 730,100 |
| 2023/08/08 | 4,032 | 4,032 | 3,986 | 4,001 | 1,050,200 |
| 2023/08/07 | 3,991 | 4,029 | 3,965 | 4,022 | 627,000 |
| 2023/08/04 | 3,986 | 4,033 | 3,966 | 4,005 | 1,063,300 |
| 2023/08/03 | 3,963 | 3,988 | 3,945 | 3,968 | 1,130,400 |
| 2023/08/02 | 4,055 | 4,073 | 3,976 | 3,998 | 1,315,200 |
| 2023/08/01 | 4,050 | 4,107 | 4,020 | 4,100 | 1,871,800 |
| 2023/07/31 | 4,000 | 4,053 | 3,983 | 4,031 | 2,050,800 |
| 2023/07/28 | 3,875 | 3,991 | 3,822 | 3,987 | 3,163,300 |
| 2023/07/27 | 3,900 | 3,920 | 3,864 | 3,920 | 1,435,500 |
| 2023/07/26 | 3,892 | 3,914 | 3,850 | 3,886 | 958,100 |
| 2023/07/25 | 3,863 | 3,882 | 3,814 | 3,866 | 1,455,800 |
| 2023/07/24 | 3,999 | 3,999 | 3,932 | 3,937 | 966,500 |
| 2023/07/21 | 3,900 | 3,953 | 3,897 | 3,936 | 881,600 |
| 2023/07/20 | 3,965 | 3,984 | 3,934 | 3,934 | 748,800 |
| 2023/07/19 | 3,974 | 3,981 | 3,953 | 3,977 | 743,900 |
| 2023/07/18 | 3,961 | 3,976 | 3,902 | 3,937 | 1,027,300 |
| 2023/07/14 | 3,977 | 3,988 | 3,924 | 3,963 | 1,245,900 |
| 2023/07/13 | 3,850 | 3,953 | 3,844 | 3,948 | 1,278,300 |
| 2023/07/12 | 3,852 | 3,859 | 3,818 | 3,829 | 876,200 |
| 2023/07/11 | 3,911 | 3,914 | 3,815 | 3,841 | 1,049,500 |
| 2023/07/10 | 3,814 | 3,863 | 3,797 | 3,841 | 1,244,400 |
| 2023/07/07 | 3,815 | 3,871 | 3,811 | 3,824 | 1,506,100 |
| 2023/07/06 | 3,914 | 3,915 | 3,795 | 3,850 | 1,838,500 |
| 2023/07/05 | 3,950 | 3,977 | 3,930 | 3,943 | 1,064,200 |
| 2023/07/04 | 3,978 | 4,008 | 3,960 | 3,999 | 1,073,600 |
| 2023/07/03 | 4,003 | 4,039 | 3,995 | 4,015 | 1,088,900 |
| 2023/06/30 | 3,929 | 4,013 | 3,914 | 3,961 | 2,328,400 |
| 2023/06/29 | 4,002 | 4,029 | 3,962 | 3,999 | 982,700 |
| 2023/06/28 | 3,943 | 3,989 | 3,925 | 3,982 | 1,290,600 |
| 2023/06/27 | 3,940 | 3,941 | 3,866 | 3,899 | 1,449,700 |
| 2023/06/26 | 3,957 | 3,986 | 3,903 | 3,951 | 1,371,500 |
| 2023/06/23 | 4,097 | 4,099 | 3,953 | 3,964 | 2,240,100 |
| 2023/06/22 | 4,097 | 4,145 | 4,088 | 4,103 | 3,548,900 |
| 2023/06/21 | 3,980 | 4,069 | 3,978 | 4,020 | 1,895,700 |
| 2023/06/20 | 3,983 | 3,987 | 3,921 | 3,987 | 1,968,200 |
| 2023/06/19 | 3,950 | 4,058 | 3,934 | 4,050 | 3,957,100 |
| 2023/06/16 | 3,800 | 3,917 | 3,786 | 3,897 | 2,668,800 |
| 2023/06/15 | 3,852 | 3,876 | 3,762 | 3,786 | 1,705,500 |
| 2023/06/14 | 3,803 | 3,839 | 3,765 | 3,819 | 1,792,400 |
| 2023/06/13 | 3,760 | 3,827 | 3,759 | 3,777 | 2,002,400 |
| 2023/06/12 | 3,725 | 3,763 | 3,721 | 3,744 | 1,222,100 |
| 2023/06/09 | 3,675 | 3,713 | 3,660 | 3,672 | 1,706,800 |
| 2023/06/08 | 3,652 | 3,657 | 3,607 | 3,616 | 1,807,800 |
| 2023/06/07 | 3,690 | 3,712 | 3,621 | 3,623 | 1,467,000 |
| 2023/06/06 | 3,638 | 3,688 | 3,626 | 3,684 | 935,700 |
| 2023/06/05 | 3,700 | 3,700 | 3,631 | 3,657 | 1,573,100 |
| 2023/06/02 | 3,630 | 3,680 | 3,620 | 3,680 | 1,665,800 |
| 2023/06/01 | 3,575 | 3,620 | 3,545 | 3,610 | 2,136,700 |
| 2023/05/31 | 3,450 | 3,550 | 3,430 | 3,510 | 2,815,800 |
| 2023/05/30 | 3,415 | 3,475 | 3,400 | 3,465 | 1,964,900 |
| 2023/05/29 | 3,550 | 3,560 | 3,440 | 3,450 | 1,653,800 |
| 2023/05/26 | 3,520 | 3,545 | 3,495 | 3,530 | 1,713,700 |
| 2023/05/25 | 3,570 | 3,600 | 3,510 | 3,520 | 1,826,600 |
| 2023/05/24 | 3,595 | 3,600 | 3,560 | 3,585 | 1,254,000 |
| 2023/05/23 | 3,660 | 3,675 | 3,615 | 3,635 | 1,794,700 |
| 2023/05/22 | 3,635 | 3,670 | 3,625 | 3,660 | 1,200,000 |
| 2023/05/19 | 3,615 | 3,675 | 3,615 | 3,655 | 1,547,400 |
| 2023/05/18 | 3,640 | 3,675 | 3,615 | 3,625 | 1,740,500 |
| 2023/05/17 | 3,570 | 3,600 | 3,545 | 3,600 | 1,540,100 |
| 2023/05/16 | 3,580 | 3,595 | 3,540 | 3,575 | 1,829,600 |
| 2023/05/15 | 3,495 | 3,540 | 3,470 | 3,535 | 1,500,500 |
| 2023/05/12 | 3,500 | 3,505 | 3,455 | 3,475 | 1,666,300 |
| 2023/05/11 | 3,510 | 3,525 | 3,470 | 3,490 | 1,286,400 |
| 2023/05/10 | 3,555 | 3,560 | 3,470 | 3,485 | 2,212,200 |
| 2023/05/09 | 3,480 | 3,550 | 3,475 | 3,530 | 3,963,400 |
| 2023/05/08 | 3,450 | 3,480 | 3,425 | 3,455 | 3,429,400 |
| 2023/05/02 | 3,365 | 3,380 | 3,340 | 3,355 | 1,409,700 |
| 2023/05/01 | 3,350 | 3,435 | 3,350 | 3,385 | 1,875,600 |
| 2023/04/28 | 3,305 | 3,430 | 3,300 | 3,420 | 5,157,400 |
| 2023/04/27 | 3,220 | 3,250 | 3,215 | 3,235 | 2,815,900 |
| 2023/04/26 | 3,250 | 3,270 | 3,240 | 3,250 | 1,652,700 |
| 2023/04/25 | 3,265 | 3,280 | 3,250 | 3,275 | 1,819,200 |
| 2023/04/24 | 3,265 | 3,290 | 3,255 | 3,275 | 1,623,300 |
| 2023/04/21 | 3,270 | 3,275 | 3,245 | 3,265 | 1,918,100 |
| 2023/04/20 | 3,270 | 3,290 | 3,245 | 3,275 | 1,995,100 |
| 2023/04/19 | 3,275 | 3,305 | 3,255 | 3,295 | 2,944,300 |
| 2023/04/18 | 3,225 | 3,270 | 3,210 | 3,270 | 1,958,400 |
| 2023/04/17 | 3,210 | 3,230 | 3,185 | 3,195 | 1,363,000 |
| 2023/04/14 | 3,240 | 3,245 | 3,180 | 3,210 | 1,523,700 |
| 2023/04/13 | 3,135 | 3,200 | 3,135 | 3,195 | 1,633,800 |
| 2023/04/12 | 3,115 | 3,150 | 3,110 | 3,150 | 989,700 |
| 2023/04/11 | 3,155 | 3,165 | 3,130 | 3,140 | 1,317,400 |
| 2023/04/10 | 3,135 | 3,140 | 3,110 | 3,125 | 842,200 |
| 2023/04/07 | 3,100 | 3,130 | 3,100 | 3,115 | 1,750,200 |
| 2023/04/06 | 3,010 | 3,105 | 2,995 | 3,095 | 1,758,900 |
| 2023/04/05 | 3,120 | 3,125 | 3,050 | 3,070 | 1,643,700 |
| 2023/04/04 | 3,165 | 3,165 | 3,095 | 3,130 | 1,891,100 |
| 2023/04/03 | 3,130 | 3,190 | 3,115 | 3,165 | 2,234,200 |
| 2023/03/31 | 3,085 | 3,085 | 3,040 | 3,065 | 1,463,400 |
| 2023/03/30 | 3,120 | 3,135 | 3,065 | 3,080 | 1,746,900 |
| 2023/03/29 | 3,045 | 3,100 | 3,030 | 3,100 | 2,299,200 |
| 2023/03/28 | 3,060 | 3,070 | 3,015 | 3,055 | 1,794,600 |
| 2023/03/27 | 2,969 | 3,050 | 2,950 | 3,010 | 2,003,500 |
| 2023/03/24 | 2,951 | 2,953 | 2,916 | 2,922 | 2,141,200 |
| 2023/03/23 | 2,987 | 3,010 | 2,969 | 3,000 | 1,417,700 |
| 2023/03/22 | 3,030 | 3,070 | 3,010 | 3,015 | 1,572,300 |
| 2023/03/20 | 3,065 | 3,065 | 2,958 | 2,959 | 1,143,000 |
| 2023/03/17 | 2,963 | 3,070 | 2,951 | 3,050 | 1,868,000 |
| 2023/03/16 | 2,934 | 2,959 | 2,908 | 2,944 | 1,422,600 |
| 2023/03/15 | 3,045 | 3,055 | 2,950 | 2,965 | 1,744,300 |
| 2023/03/14 | 3,025 | 3,045 | 2,983 | 3,030 | 1,699,500 |
| 2023/03/13 | 2,984 | 3,045 | 2,966 | 3,040 | 1,294,400 |
| 2023/03/10 | 3,045 | 3,050 | 2,995 | 2,997 | 2,017,600 |
| 2023/03/09 | 3,060 | 3,075 | 3,040 | 3,055 | 1,418,900 |
| 2023/03/08 | 3,075 | 3,080 | 3,045 | 3,045 | 978,100 |
| 2023/03/07 | 3,050 | 3,080 | 3,035 | 3,080 | 1,173,500 |
| 2023/03/06 | 3,065 | 3,080 | 3,045 | 3,045 | 1,105,600 |
| 2023/03/03 | 3,050 | 3,050 | 3,015 | 3,040 | 1,374,700 |
| 2023/03/02 | 3,020 | 3,040 | 3,010 | 3,030 | 1,318,700 |
| 2023/03/01 | 3,045 | 3,050 | 3,015 | 3,030 | 1,581,200 |
| 2023/02/28 | 2,964 | 3,045 | 2,954 | 3,040 | 2,979,000 |
| 2023/02/27 | 2,972 | 2,979 | 2,933 | 2,948 | 2,027,600 |
| 2023/02/24 | 2,941 | 3,015 | 2,940 | 3,015 | 1,773,600 |
| 2023/02/22 | 2,970 | 2,987 | 2,944 | 2,961 | 1,583,500 |
| 2023/02/21 | 2,954 | 2,974 | 2,948 | 2,974 | 1,133,400 |
| 2023/02/20 | 2,969 | 2,969 | 2,944 | 2,952 | 1,604,300 |
| 2023/02/17 | 3,000 | 3,010 | 2,967 | 2,970 | 1,810,100 |
| 2023/02/16 | 3,030 | 3,035 | 3,010 | 3,035 | 1,464,400 |
| 2023/02/15 | 2,990 | 3,020 | 2,980 | 3,020 | 1,456,500 |
| 2023/02/14 | 3,020 | 3,040 | 3,000 | 3,020 | 1,849,300 |
| 2023/02/13 | 2,960 | 2,987 | 2,936 | 2,942 | 1,580,100 |
| 2023/02/10 | 2,971 | 3,010 | 2,956 | 2,964 | 2,371,800 |
| 2023/02/09 | 2,962 | 3,010 | 2,937 | 3,010 | 2,837,000 |
| 2023/02/08 | 3,010 | 3,035 | 2,998 | 3,005 | 2,084,600 |
| 2023/02/07 | 2,970 | 3,020 | 2,953 | 2,997 | 3,528,900 |
| 2023/02/06 | 3,130 | 3,135 | 3,075 | 3,075 | 1,719,600 |
| 2023/02/03 | 3,165 | 3,170 | 3,105 | 3,145 | 1,692,800 |
| 2023/02/02 | 3,115 | 3,145 | 3,100 | 3,145 | 1,416,100 |
| 2023/02/01 | 3,115 | 3,125 | 3,050 | 3,090 | 2,309,200 |
| 2023/01/31 | 3,155 | 3,205 | 3,095 | 3,100 | 3,862,600 |
| 2023/01/30 | 3,270 | 3,290 | 3,245 | 3,275 | 1,989,800 |
| 2023/01/27 | 3,270 | 3,290 | 3,240 | 3,255 | 1,188,600 |
| 2023/01/26 | 3,260 | 3,295 | 3,255 | 3,280 | 1,260,500 |
| 2023/01/25 | 3,265 | 3,275 | 3,240 | 3,260 | 1,243,300 |
| 2023/01/24 | 3,270 | 3,295 | 3,225 | 3,255 | 1,781,400 |
| 2023/01/23 | 3,200 | 3,240 | 3,185 | 3,235 | 1,335,000 |
| 2023/01/20 | 3,185 | 3,210 | 3,150 | 3,180 | 1,432,800 |
| 2023/01/19 | 3,220 | 3,230 | 3,185 | 3,210 | 1,340,000 |
| 2023/01/18 | 3,195 | 3,245 | 3,175 | 3,245 | 2,166,900 |
| 2023/01/17 | 3,140 | 3,155 | 3,115 | 3,155 | 1,393,200 |
| 2023/01/16 | 3,170 | 3,235 | 3,140 | 3,155 | 1,739,200 |
| 2023/01/13 | 3,200 | 3,240 | 3,160 | 3,165 | 1,377,300 |
| 2023/01/12 | 3,205 | 3,235 | 3,190 | 3,205 | 1,658,000 |
| 2023/01/11 | 3,165 | 3,200 | 3,135 | 3,170 | 1,565,200 |
| 2023/01/10 | 3,185 | 3,210 | 3,135 | 3,135 | 2,296,600 |
| 2023/01/06 | 3,110 | 3,120 | 3,085 | 3,100 | 1,160,600 |
| 2023/01/05 | 3,100 | 3,155 | 3,100 | 3,140 | 1,586,500 |
| 2023/01/04 | 3,090 | 3,135 | 3,070 | 3,115 | 1,735,700 |