第一三共(4568)の株価時系列情報
第一三共(4568)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 | 3,868 | 3,910 | 3,849 | 3,872 | 2,665,500 |
| 2023/12/28 | 3,895 | 3,909 | 3,851 | 3,872 | 2,605,800 |
| 2023/12/27 | 3,870 | 3,890 | 3,845 | 3,850 | 3,780,000 |
| 2023/12/26 | 3,890 | 3,913 | 3,850 | 3,867 | 2,377,500 |
| 2023/12/25 | 3,901 | 3,902 | 3,855 | 3,879 | 2,187,500 |
| 2023/12/22 | 3,825 | 3,872 | 3,823 | 3,831 | 2,772,900 |
| 2023/12/21 | 3,856 | 3,860 | 3,805 | 3,825 | 3,571,900 |
| 2023/12/20 | 3,909 | 3,943 | 3,907 | 3,911 | 3,888,500 |
| 2023/12/19 | 3,962 | 3,984 | 3,885 | 3,918 | 5,646,000 |
| 2023/12/18 | 3,990 | 4,017 | 3,951 | 4,005 | 3,083,600 |
| 2023/12/15 | 3,988 | 4,070 | 3,988 | 4,005 | 4,992,100 |
| 2023/12/14 | 4,095 | 4,140 | 4,000 | 4,058 | 4,164,800 |
| 2023/12/13 | 4,050 | 4,074 | 4,034 | 4,060 | 2,533,900 |
| 2023/12/12 | 4,192 | 4,210 | 4,062 | 4,062 | 3,145,700 |
| 2023/12/11 | 4,085 | 4,193 | 4,056 | 4,140 | 4,630,700 |
| 2023/12/08 | 4,086 | 4,086 | 3,962 | 3,990 | 5,676,900 |
| 2023/12/07 | 4,200 | 4,207 | 4,098 | 4,108 | 3,819,200 |
| 2023/12/06 | 4,110 | 4,215 | 4,103 | 4,212 | 5,184,200 |
| 2023/12/05 | 4,052 | 4,069 | 4,006 | 4,048 | 3,986,200 |
| 2023/12/04 | 4,075 | 4,075 | 3,933 | 4,025 | 5,102,500 |
| 2023/12/01 | 4,070 | 4,118 | 4,029 | 4,111 | 7,766,700 |
| 2023/11/30 | 3,961 | 4,037 | 3,925 | 4,000 | 10,096,500 |
| 2023/11/29 | 3,940 | 3,966 | 3,903 | 3,932 | 3,076,200 |
| 2023/11/28 | 3,999 | 4,004 | 3,898 | 3,935 | 4,746,300 |
| 2023/11/27 | 4,042 | 4,069 | 4,000 | 4,000 | 2,302,200 |
| 2023/11/24 | 4,107 | 4,154 | 4,065 | 4,067 | 3,556,700 |
| 2023/11/22 | 4,000 | 4,100 | 3,990 | 4,056 | 3,547,900 |
| 2023/11/21 | 4,013 | 4,063 | 3,950 | 4,005 | 4,988,900 |
| 2023/11/20 | 3,970 | 4,001 | 3,942 | 3,947 | 3,397,800 |
| 2023/11/17 | 3,908 | 3,989 | 3,896 | 3,988 | 4,963,700 |
| 2023/11/16 | 4,070 | 4,072 | 3,945 | 3,964 | 4,453,600 |
| 2023/11/15 | 4,104 | 4,104 | 4,082 | 4,096 | 3,599,100 |
| 2023/11/14 | 4,101 | 4,114 | 4,032 | 4,034 | 2,680,400 |
| 2023/11/13 | 4,052 | 4,097 | 4,040 | 4,090 | 2,336,200 |
| 2023/11/10 | 4,121 | 4,144 | 4,045 | 4,058 | 3,728,000 |
| 2023/11/09 | 4,100 | 4,135 | 4,065 | 4,130 | 3,477,800 |
| 2023/11/08 | 4,042 | 4,095 | 4,003 | 4,072 | 2,882,300 |
| 2023/11/07 | 4,088 | 4,103 | 4,019 | 4,034 | 3,258,300 |
| 2023/11/06 | 4,100 | 4,112 | 4,023 | 4,053 | 5,765,300 |
| 2023/11/02 | 4,076 | 4,080 | 3,967 | 4,047 | 4,050,800 |
| 2023/11/01 | 3,992 | 4,075 | 3,887 | 4,068 | 6,233,600 |
| 2023/10/31 | 3,930 | 4,058 | 3,825 | 3,858 | 6,021,400 |
| 2023/10/30 | 3,908 | 3,973 | 3,867 | 3,875 | 4,176,300 |
| 2023/10/27 | 3,988 | 4,045 | 3,939 | 4,021 | 4,117,900 |
| 2023/10/26 | 4,069 | 4,089 | 4,015 | 4,025 | 3,733,100 |
| 2023/10/25 | 4,131 | 4,180 | 4,073 | 4,086 | 4,554,200 |
| 2023/10/24 | 4,200 | 4,246 | 4,046 | 4,130 | 9,882,200 |
| 2023/10/23 | 4,327 | 4,343 | 4,215 | 4,215 | 12,672,600 |
| 2023/10/20 | 4,209 | 4,210 | 3,965 | 4,095 | 19,589,800 |
| 2023/10/19 | 3,733 | 3,760 | 3,566 | 3,579 | 10,589,300 |
| 2023/10/18 | 3,980 | 3,994 | 3,823 | 3,849 | 9,069,100 |
| 2023/10/17 | 4,016 | 4,051 | 3,981 | 4,035 | 4,128,700 |
| 2023/10/16 | 4,046 | 4,059 | 4,016 | 4,037 | 2,002,800 |
| 2023/10/13 | 4,145 | 4,149 | 4,073 | 4,098 | 3,147,000 |
| 2023/10/12 | 4,098 | 4,182 | 4,087 | 4,171 | 4,425,700 |
| 2023/10/11 | 4,047 | 4,071 | 4,003 | 4,031 | 3,521,800 |
| 2023/10/10 | 3,970 | 4,059 | 3,954 | 4,046 | 3,302,000 |
| 2023/10/06 | 4,013 | 4,029 | 3,951 | 3,963 | 3,291,400 |
| 2023/10/05 | 3,948 | 4,031 | 3,891 | 4,030 | 3,667,500 |
| 2023/10/04 | 3,988 | 3,996 | 3,925 | 3,945 | 4,951,800 |
| 2023/10/03 | 4,070 | 4,079 | 4,032 | 4,057 | 3,348,500 |
| 2023/10/02 | 4,130 | 4,146 | 4,043 | 4,054 | 4,070,900 |
| 2023/09/29 | 4,141 | 4,170 | 4,069 | 4,106 | 6,697,300 |
| 2023/09/28 | 4,135 | 4,221 | 4,093 | 4,189 | 5,134,800 |
| 2023/09/27 | 4,005 | 4,152 | 4,005 | 4,146 | 5,674,800 |
| 2023/09/26 | 4,115 | 4,116 | 3,993 | 4,005 | 5,692,300 |
| 2023/09/25 | 4,045 | 4,207 | 4,034 | 4,185 | 8,299,100 |
| 2023/09/22 | 3,883 | 3,891 | 3,845 | 3,891 | 5,335,500 |
| 2023/09/21 | 3,985 | 3,987 | 3,909 | 3,909 | 4,178,500 |
| 2023/09/20 | 4,037 | 4,053 | 4,007 | 4,013 | 4,044,100 |
| 2023/09/19 | 4,123 | 4,135 | 4,025 | 4,055 | 4,564,200 |
| 2023/09/15 | 4,150 | 4,156 | 4,101 | 4,123 | 6,834,900 |
| 2023/09/14 | 4,167 | 4,170 | 4,114 | 4,114 | 3,071,600 |
| 2023/09/13 | 4,195 | 4,195 | 4,075 | 4,107 | 3,336,400 |
| 2023/09/12 | 4,141 | 4,197 | 4,116 | 4,197 | 3,708,500 |
| 2023/09/11 | 4,157 | 4,168 | 4,071 | 4,119 | 2,806,700 |
| 2023/09/08 | 4,069 | 4,167 | 4,063 | 4,155 | 5,098,200 |
| 2023/09/07 | 4,195 | 4,197 | 4,110 | 4,127 | 4,438,700 |
| 2023/09/06 | 4,280 | 4,280 | 4,198 | 4,221 | 3,032,100 |
| 2023/09/05 | 4,270 | 4,270 | 4,187 | 4,238 | 4,040,700 |
| 2023/09/04 | 4,329 | 4,329 | 4,258 | 4,284 | 3,351,900 |
| 2023/09/01 | 4,288 | 4,336 | 4,269 | 4,287 | 3,118,200 |
| 2023/08/31 | 4,243 | 4,327 | 4,220 | 4,299 | 4,887,200 |
| 2023/08/30 | 4,250 | 4,288 | 4,216 | 4,219 | 4,058,100 |
| 2023/08/29 | 4,302 | 4,309 | 4,238 | 4,254 | 1,882,900 |
| 2023/08/28 | 4,255 | 4,287 | 4,229 | 4,271 | 1,954,700 |
| 2023/08/25 | 4,197 | 4,255 | 4,191 | 4,206 | 2,151,000 |
| 2023/08/24 | 4,233 | 4,244 | 4,190 | 4,230 | 1,897,800 |
| 2023/08/23 | 4,174 | 4,233 | 4,162 | 4,220 | 2,081,200 |
| 2023/08/22 | 4,195 | 4,202 | 4,132 | 4,174 | 3,003,800 |
| 2023/08/21 | 4,208 | 4,218 | 4,159 | 4,194 | 2,055,700 |
| 2023/08/18 | 4,200 | 4,220 | 4,129 | 4,160 | 2,807,300 |
| 2023/08/17 | 4,222 | 4,261 | 4,173 | 4,247 | 3,429,600 |
| 2023/08/16 | 4,355 | 4,372 | 4,283 | 4,283 | 2,619,900 |
| 2023/08/15 | 4,405 | 4,411 | 4,355 | 4,381 | 2,393,000 |
| 2023/08/14 | 4,450 | 4,460 | 4,368 | 4,386 | 2,758,100 |
| 2023/08/10 | 4,341 | 4,406 | 4,311 | 4,386 | 4,203,300 |
| 2023/08/09 | 4,259 | 4,336 | 4,259 | 4,321 | 3,120,300 |
| 2023/08/08 | 4,293 | 4,293 | 4,230 | 4,242 | 2,034,900 |
| 2023/08/07 | 4,193 | 4,304 | 4,173 | 4,279 | 2,460,400 |
| 2023/08/04 | 4,215 | 4,231 | 4,180 | 4,197 | 2,414,000 |
| 2023/08/03 | 4,290 | 4,290 | 4,178 | 4,226 | 4,603,100 |
| 2023/08/02 | 4,358 | 4,360 | 4,303 | 4,303 | 4,818,000 |
| 2023/08/01 | 4,417 | 4,440 | 4,291 | 4,437 | 6,546,100 |
| 2023/07/31 | 4,234 | 4,354 | 4,197 | 4,347 | 9,755,300 |
| 2023/07/28 | 4,124 | 4,138 | 4,018 | 4,115 | 6,091,900 |
| 2023/07/27 | 4,130 | 4,172 | 4,111 | 4,168 | 3,284,500 |
| 2023/07/26 | 4,137 | 4,146 | 4,100 | 4,127 | 2,376,400 |
| 2023/07/25 | 4,113 | 4,137 | 4,096 | 4,122 | 2,897,200 |
| 2023/07/24 | 4,098 | 4,126 | 4,072 | 4,102 | 3,546,200 |
| 2023/07/21 | 4,022 | 4,054 | 3,990 | 4,037 | 3,920,100 |
| 2023/07/20 | 4,010 | 4,039 | 3,966 | 3,970 | 3,260,400 |
| 2023/07/19 | 3,952 | 4,009 | 3,940 | 4,009 | 4,012,600 |
| 2023/07/18 | 3,910 | 3,992 | 3,893 | 3,903 | 3,410,900 |
| 2023/07/14 | 3,971 | 4,014 | 3,926 | 3,930 | 5,083,300 |
| 2023/07/13 | 3,821 | 4,005 | 3,814 | 3,986 | 7,880,400 |
| 2023/07/12 | 3,876 | 3,911 | 3,767 | 3,790 | 8,364,600 |
| 2023/07/11 | 3,980 | 3,998 | 3,873 | 3,873 | 9,279,300 |
| 2023/07/10 | 4,099 | 4,111 | 4,003 | 4,005 | 8,382,400 |
| 2023/07/07 | 4,108 | 4,158 | 4,061 | 4,133 | 9,213,400 |
| 2023/07/06 | 4,106 | 4,170 | 4,101 | 4,107 | 8,922,500 |
| 2023/07/05 | 4,000 | 4,175 | 3,983 | 4,166 | 18,232,000 |
| 2023/07/04 | 3,900 | 3,999 | 3,878 | 3,900 | 25,013,900 |
| 2023/07/03 | 4,642 | 4,644 | 4,572 | 4,578 | 3,319,100 |
| 2023/06/30 | 4,650 | 4,657 | 4,541 | 4,550 | 5,242,600 |
| 2023/06/29 | 4,670 | 4,736 | 4,662 | 4,666 | 4,548,000 |
| 2023/06/28 | 4,545 | 4,622 | 4,529 | 4,622 | 4,275,700 |
| 2023/06/27 | 4,525 | 4,561 | 4,505 | 4,527 | 3,763,700 |
| 2023/06/26 | 4,588 | 4,625 | 4,512 | 4,595 | 2,654,400 |
| 2023/06/23 | 4,630 | 4,668 | 4,549 | 4,577 | 4,404,000 |
| 2023/06/22 | 4,695 | 4,753 | 4,643 | 4,646 | 5,180,700 |
| 2023/06/21 | 4,736 | 4,773 | 4,704 | 4,713 | 3,226,700 |
| 2023/06/20 | 4,721 | 4,738 | 4,678 | 4,737 | 3,016,400 |
| 2023/06/19 | 4,887 | 4,908 | 4,739 | 4,758 | 3,849,100 |
| 2023/06/16 | 4,774 | 4,845 | 4,687 | 4,836 | 8,614,700 |
| 2023/06/15 | 4,966 | 4,985 | 4,800 | 4,800 | 6,893,500 |
| 2023/06/14 | 5,111 | 5,140 | 4,968 | 4,999 | 4,943,000 |
| 2023/06/13 | 5,082 | 5,162 | 5,075 | 5,147 | 4,028,300 |
| 2023/06/12 | 4,990 | 5,111 | 4,988 | 5,111 | 4,826,300 |
| 2023/06/09 | 4,831 | 4,934 | 4,806 | 4,909 | 7,901,500 |
| 2023/06/08 | 4,741 | 4,778 | 4,702 | 4,740 | 4,006,200 |
| 2023/06/07 | 4,886 | 4,910 | 4,771 | 4,771 | 4,922,200 |
| 2023/06/06 | 4,800 | 4,907 | 4,737 | 4,903 | 4,715,200 |
| 2023/06/05 | 4,781 | 4,809 | 4,725 | 4,809 | 4,476,300 |
| 2023/06/02 | 4,642 | 4,719 | 4,615 | 4,711 | 4,033,000 |
| 2023/06/01 | 4,560 | 4,641 | 4,542 | 4,638 | 4,169,700 |
| 2023/05/31 | 4,506 | 4,551 | 4,445 | 4,540 | 16,320,600 |
| 2023/05/30 | 4,585 | 4,623 | 4,538 | 4,570 | 3,353,000 |
| 2023/05/29 | 4,577 | 4,608 | 4,507 | 4,544 | 4,797,800 |
| 2023/05/26 | 4,571 | 4,590 | 4,492 | 4,507 | 4,223,900 |
| 2023/05/25 | 4,725 | 4,737 | 4,572 | 4,581 | 5,156,600 |
| 2023/05/24 | 4,822 | 4,835 | 4,782 | 4,791 | 2,824,300 |
| 2023/05/23 | 4,945 | 4,969 | 4,815 | 4,871 | 3,518,100 |
| 2023/05/22 | 4,931 | 4,967 | 4,815 | 4,875 | 3,854,000 |
| 2023/05/19 | 4,887 | 4,981 | 4,843 | 4,971 | 4,034,300 |
| 2023/05/18 | 4,836 | 4,889 | 4,825 | 4,860 | 2,901,100 |
| 2023/05/17 | 4,800 | 4,833 | 4,787 | 4,821 | 2,994,100 |
| 2023/05/16 | 4,725 | 4,794 | 4,702 | 4,770 | 4,189,100 |
| 2023/05/15 | 4,644 | 4,684 | 4,583 | 4,676 | 3,411,500 |
| 2023/05/12 | 4,525 | 4,600 | 4,505 | 4,600 | 4,996,900 |
| 2023/05/11 | 4,431 | 4,535 | 4,426 | 4,515 | 4,234,700 |
| 2023/05/10 | 4,551 | 4,552 | 4,430 | 4,432 | 4,574,700 |
| 2023/05/09 | 4,520 | 4,616 | 4,504 | 4,583 | 4,388,000 |
| 2023/05/08 | 4,637 | 4,657 | 4,517 | 4,565 | 4,857,100 |
| 2023/05/02 | 4,675 | 4,705 | 4,637 | 4,687 | 3,461,400 |
| 2023/05/01 | 4,616 | 4,667 | 4,598 | 4,605 | 3,366,400 |
| 2023/04/28 | 4,749 | 4,806 | 4,538 | 4,647 | 6,490,400 |
| 2023/04/27 | 4,650 | 4,721 | 4,505 | 4,710 | 6,014,700 |
| 2023/04/26 | 4,772 | 4,786 | 4,661 | 4,709 | 3,634,800 |
| 2023/04/25 | 4,851 | 4,918 | 4,785 | 4,799 | 3,527,700 |
| 2023/04/24 | 4,816 | 4,820 | 4,761 | 4,820 | 2,854,800 |
| 2023/04/21 | 4,746 | 4,769 | 4,723 | 4,750 | 2,648,500 |
| 2023/04/20 | 4,770 | 4,799 | 4,747 | 4,765 | 2,607,500 |
| 2023/04/19 | 4,834 | 4,834 | 4,760 | 4,809 | 2,806,000 |
| 2023/04/18 | 4,790 | 4,819 | 4,770 | 4,786 | 3,155,200 |
| 2023/04/17 | 4,701 | 4,754 | 4,685 | 4,752 | 2,361,000 |
| 2023/04/14 | 4,739 | 4,766 | 4,708 | 4,730 | 5,060,700 |
| 2023/04/13 | 4,620 | 4,728 | 4,601 | 4,719 | 4,381,700 |
| 2023/04/12 | 4,625 | 4,636 | 4,587 | 4,620 | 3,399,600 |
| 2023/04/11 | 4,600 | 4,614 | 4,522 | 4,555 | 4,347,700 |
| 2023/04/10 | 4,585 | 4,638 | 4,557 | 4,635 | 2,749,600 |
| 2023/04/07 | 4,574 | 4,581 | 4,496 | 4,531 | 3,669,800 |
| 2023/04/06 | 4,612 | 4,613 | 4,568 | 4,593 | 4,755,000 |
| 2023/04/05 | 4,762 | 4,774 | 4,555 | 4,567 | 4,857,400 |
| 2023/04/04 | 4,830 | 4,839 | 4,762 | 4,772 | 4,217,000 |
| 2023/04/03 | 4,821 | 4,869 | 4,793 | 4,830 | 2,779,700 |
| 2023/03/31 | 4,790 | 4,864 | 4,770 | 4,822 | 5,210,800 |
| 2023/03/30 | 4,695 | 4,791 | 4,690 | 4,738 | 4,399,200 |
| 2023/03/29 | 4,650 | 4,650 | 4,562 | 4,640 | 5,194,100 |
| 2023/03/28 | 4,754 | 4,761 | 4,615 | 4,650 | 3,025,200 |
| 2023/03/27 | 4,740 | 4,746 | 4,650 | 4,694 | 2,412,100 |
| 2023/03/24 | 4,615 | 4,691 | 4,593 | 4,670 | 2,864,200 |
| 2023/03/23 | 4,604 | 4,638 | 4,537 | 4,634 | 3,302,200 |
| 2023/03/22 | 4,559 | 4,715 | 4,552 | 4,670 | 5,259,600 |
| 2023/03/20 | 4,553 | 4,562 | 4,423 | 4,489 | 3,785,200 |
| 2023/03/17 | 4,500 | 4,579 | 4,494 | 4,579 | 4,739,100 |
| 2023/03/16 | 4,309 | 4,420 | 4,274 | 4,420 | 4,194,300 |
| 2023/03/15 | 4,394 | 4,402 | 4,312 | 4,358 | 3,243,600 |
| 2023/03/14 | 4,298 | 4,394 | 4,265 | 4,352 | 4,355,100 |
| 2023/03/13 | 4,392 | 4,404 | 4,276 | 4,351 | 2,614,100 |
| 2023/03/10 | 4,431 | 4,474 | 4,399 | 4,418 | 5,232,700 |
| 2023/03/09 | 4,482 | 4,534 | 4,425 | 4,501 | 3,876,400 |
| 2023/03/08 | 4,405 | 4,427 | 4,367 | 4,412 | 2,783,400 |
| 2023/03/07 | 4,396 | 4,425 | 4,385 | 4,416 | 3,074,300 |
| 2023/03/06 | 4,418 | 4,480 | 4,412 | 4,431 | 2,843,600 |
| 2023/03/03 | 4,240 | 4,470 | 4,207 | 4,468 | 5,120,900 |
| 2023/03/02 | 4,237 | 4,265 | 4,180 | 4,250 | 2,842,900 |
| 2023/03/01 | 4,222 | 4,248 | 4,152 | 4,220 | 3,132,600 |
| 2023/02/28 | 4,339 | 4,392 | 4,275 | 4,283 | 3,579,400 |
| 2023/02/27 | 4,312 | 4,324 | 4,285 | 4,324 | 1,827,500 |
| 2023/02/24 | 4,392 | 4,401 | 4,244 | 4,323 | 4,148,500 |
| 2023/02/22 | 4,323 | 4,440 | 4,299 | 4,417 | 5,105,600 |
| 2023/02/21 | 4,235 | 4,289 | 4,233 | 4,275 | 1,889,800 |
| 2023/02/20 | 4,306 | 4,336 | 4,242 | 4,277 | 2,599,900 |
| 2023/02/17 | 4,300 | 4,336 | 4,240 | 4,300 | 2,818,500 |
| 2023/02/16 | 4,185 | 4,279 | 4,176 | 4,247 | 2,804,800 |
| 2023/02/15 | 4,170 | 4,189 | 4,146 | 4,179 | 1,820,900 |
| 2023/02/14 | 4,233 | 4,255 | 4,158 | 4,206 | 2,462,500 |
| 2023/02/13 | 4,214 | 4,222 | 4,140 | 4,170 | 1,803,700 |
| 2023/02/10 | 4,320 | 4,338 | 4,210 | 4,239 | 4,512,500 |
| 2023/02/09 | 4,180 | 4,254 | 4,171 | 4,250 | 3,122,300 |
| 2023/02/08 | 4,130 | 4,215 | 4,128 | 4,193 | 3,367,700 |
| 2023/02/07 | 4,095 | 4,116 | 4,046 | 4,070 | 2,594,300 |
| 2023/02/06 | 4,118 | 4,128 | 4,051 | 4,087 | 2,436,900 |
| 2023/02/03 | 4,040 | 4,102 | 3,993 | 4,061 | 3,942,500 |
| 2023/02/02 | 4,049 | 4,086 | 4,013 | 4,040 | 3,334,200 |
| 2023/02/01 | 4,035 | 4,097 | 3,993 | 4,094 | 5,182,200 |
| 2023/01/31 | 4,250 | 4,303 | 4,041 | 4,064 | 5,926,700 |
| 2023/01/30 | 4,387 | 4,404 | 4,241 | 4,274 | 3,211,100 |
| 2023/01/27 | 4,426 | 4,430 | 4,329 | 4,335 | 2,572,100 |
| 2023/01/26 | 4,361 | 4,413 | 4,352 | 4,377 | 2,562,000 |
| 2023/01/25 | 4,329 | 4,395 | 4,324 | 4,390 | 2,748,300 |
| 2023/01/24 | 4,310 | 4,377 | 4,282 | 4,355 | 3,668,500 |
| 2023/01/23 | 4,245 | 4,292 | 4,203 | 4,270 | 2,803,000 |
| 2023/01/20 | 4,158 | 4,210 | 4,121 | 4,208 | 2,261,500 |
| 2023/01/19 | 4,248 | 4,248 | 4,142 | 4,165 | 2,638,900 |
| 2023/01/18 | 4,125 | 4,277 | 4,125 | 4,251 | 4,183,600 |
| 2023/01/17 | 4,071 | 4,106 | 4,019 | 4,082 | 2,499,200 |
| 2023/01/16 | 4,131 | 4,131 | 4,045 | 4,091 | 3,392,200 |
| 2023/01/13 | 4,034 | 4,146 | 4,001 | 4,134 | 4,878,700 |
| 2023/01/12 | 3,976 | 4,047 | 3,940 | 4,044 | 4,412,900 |
| 2023/01/11 | 4,020 | 4,041 | 3,926 | 3,952 | 4,423,300 |
| 2023/01/10 | 4,183 | 4,199 | 3,985 | 4,030 | 6,718,000 |
| 2023/01/06 | 3,908 | 4,080 | 3,901 | 4,065 | 4,763,300 |
| 2023/01/05 | 4,038 | 4,040 | 3,910 | 3,927 | 4,683,100 |
| 2023/01/04 | 4,200 | 4,201 | 3,985 | 4,005 | 3,557,400 |