オリエンタルランド(4661)の株価時系列情報
オリエンタルランド(4661)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 | 5,261 | 5,309 | 5,223 | 5,251 | 2,361,400 |
| 2023/12/28 | 5,266 | 5,269 | 5,217 | 5,260 | 1,565,900 |
| 2023/12/27 | 5,250 | 5,292 | 5,241 | 5,287 | 2,334,500 |
| 2023/12/26 | 5,300 | 5,302 | 5,223 | 5,243 | 1,735,200 |
| 2023/12/25 | 5,275 | 5,312 | 5,266 | 5,309 | 1,172,800 |
| 2023/12/22 | 5,265 | 5,307 | 5,240 | 5,262 | 1,684,800 |
| 2023/12/21 | 5,263 | 5,289 | 5,227 | 5,271 | 1,794,600 |
| 2023/12/20 | 5,277 | 5,352 | 5,271 | 5,309 | 2,757,800 |
| 2023/12/19 | 5,232 | 5,266 | 5,173 | 5,266 | 2,383,800 |
| 2023/12/18 | 5,260 | 5,283 | 5,214 | 5,283 | 2,132,900 |
| 2023/12/15 | 5,271 | 5,284 | 5,231 | 5,270 | 3,045,400 |
| 2023/12/14 | 5,247 | 5,284 | 5,167 | 5,197 | 2,610,600 |
| 2023/12/13 | 5,302 | 5,360 | 5,231 | 5,255 | 3,533,400 |
| 2023/12/12 | 5,285 | 5,314 | 5,253 | 5,272 | 2,477,800 |
| 2023/12/11 | 5,212 | 5,311 | 5,191 | 5,300 | 3,937,000 |
| 2023/12/08 | 5,178 | 5,222 | 5,147 | 5,211 | 3,918,500 |
| 2023/12/07 | 5,157 | 5,203 | 5,143 | 5,200 | 2,971,900 |
| 2023/12/06 | 5,091 | 5,188 | 5,070 | 5,178 | 3,159,700 |
| 2023/12/05 | 5,044 | 5,085 | 5,030 | 5,057 | 2,143,300 |
| 2023/12/04 | 5,029 | 5,055 | 4,981 | 5,045 | 2,265,100 |
| 2023/12/01 | 5,030 | 5,092 | 5,002 | 5,074 | 2,804,800 |
| 2023/11/30 | 4,969 | 5,028 | 4,911 | 5,025 | 6,122,500 |
| 2023/11/29 | 5,050 | 5,078 | 4,988 | 4,988 | 2,600,500 |
| 2023/11/28 | 5,072 | 5,109 | 5,058 | 5,076 | 2,092,600 |
| 2023/11/27 | 5,093 | 5,110 | 5,007 | 5,059 | 3,195,300 |
| 2023/11/24 | 5,219 | 5,220 | 5,112 | 5,117 | 2,666,400 |
| 2023/11/22 | 5,162 | 5,250 | 5,153 | 5,230 | 2,522,200 |
| 2023/11/21 | 5,165 | 5,193 | 5,155 | 5,162 | 2,385,800 |
| 2023/11/20 | 5,157 | 5,196 | 5,121 | 5,157 | 3,208,100 |
| 2023/11/17 | 5,100 | 5,252 | 5,087 | 5,220 | 4,624,300 |
| 2023/11/16 | 5,048 | 5,096 | 5,019 | 5,096 | 2,431,500 |
| 2023/11/15 | 5,100 | 5,145 | 5,054 | 5,069 | 2,756,400 |
| 2023/11/14 | 5,089 | 5,108 | 5,050 | 5,050 | 2,035,000 |
| 2023/11/13 | 5,093 | 5,116 | 5,055 | 5,089 | 1,667,700 |
| 2023/11/10 | 5,035 | 5,104 | 5,004 | 5,088 | 2,506,900 |
| 2023/11/09 | 5,006 | 5,093 | 4,941 | 5,091 | 3,441,400 |
| 2023/11/08 | 5,120 | 5,130 | 4,980 | 4,998 | 5,032,500 |
| 2023/11/07 | 5,265 | 5,273 | 5,100 | 5,100 | 5,099,700 |
| 2023/11/06 | 5,313 | 5,350 | 5,252 | 5,292 | 6,699,100 |
| 2023/11/02 | 5,117 | 5,249 | 5,115 | 5,234 | 8,202,700 |
| 2023/11/01 | 4,956 | 5,076 | 4,905 | 5,062 | 8,479,800 |
| 2023/10/31 | 4,788 | 4,927 | 4,511 | 4,857 | 16,438,800 |
| 2023/10/30 | 4,690 | 4,756 | 4,673 | 4,727 | 4,211,300 |
| 2023/10/27 | 4,664 | 4,735 | 4,634 | 4,721 | 3,039,200 |
| 2023/10/26 | 4,632 | 4,674 | 4,622 | 4,660 | 2,695,300 |
| 2023/10/25 | 4,693 | 4,735 | 4,672 | 4,682 | 2,981,300 |
| 2023/10/24 | 4,650 | 4,674 | 4,547 | 4,655 | 4,125,000 |
| 2023/10/23 | 4,542 | 4,625 | 4,538 | 4,580 | 3,272,000 |
| 2023/10/20 | 4,520 | 4,617 | 4,511 | 4,578 | 3,033,100 |
| 2023/10/19 | 4,586 | 4,615 | 4,502 | 4,535 | 4,674,200 |
| 2023/10/18 | 4,702 | 4,712 | 4,589 | 4,665 | 4,969,500 |
| 2023/10/17 | 4,749 | 4,814 | 4,702 | 4,721 | 3,631,700 |
| 2023/10/16 | 4,750 | 4,751 | 4,629 | 4,633 | 3,724,200 |
| 2023/10/13 | 4,849 | 4,861 | 4,791 | 4,800 | 2,644,600 |
| 2023/10/12 | 4,860 | 4,890 | 4,824 | 4,882 | 2,595,100 |
| 2023/10/11 | 4,930 | 4,957 | 4,850 | 4,850 | 2,577,000 |
| 2023/10/10 | 4,930 | 4,935 | 4,835 | 4,906 | 2,819,900 |
| 2023/10/06 | 4,950 | 4,993 | 4,900 | 4,900 | 2,881,800 |
| 2023/10/05 | 4,879 | 4,920 | 4,841 | 4,910 | 3,223,800 |
| 2023/10/04 | 4,758 | 4,878 | 4,743 | 4,842 | 4,522,300 |
| 2023/10/03 | 4,920 | 4,926 | 4,802 | 4,807 | 3,807,200 |
| 2023/10/02 | 4,958 | 5,051 | 4,915 | 4,941 | 3,480,300 |
| 2023/09/29 | 4,952 | 4,997 | 4,902 | 4,909 | 3,958,500 |
| 2023/09/28 | 4,999 | 4,999 | 4,872 | 4,905 | 3,955,800 |
| 2023/09/27 | 5,020 | 5,025 | 4,964 | 5,021 | 4,366,200 |
| 2023/09/26 | 5,044 | 5,044 | 4,990 | 5,029 | 2,660,600 |
| 2023/09/25 | 5,049 | 5,055 | 4,947 | 5,021 | 3,580,700 |
| 2023/09/22 | 4,995 | 5,113 | 4,988 | 5,053 | 3,716,200 |
| 2023/09/21 | 5,051 | 5,066 | 5,001 | 5,014 | 3,326,100 |
| 2023/09/20 | 5,128 | 5,146 | 5,064 | 5,102 | 2,656,800 |
| 2023/09/19 | 5,205 | 5,214 | 5,080 | 5,101 | 3,801,800 |
| 2023/09/15 | 5,200 | 5,229 | 5,173 | 5,226 | 4,178,200 |
| 2023/09/14 | 5,180 | 5,204 | 5,129 | 5,180 | 2,673,900 |
| 2023/09/13 | 5,207 | 5,235 | 5,155 | 5,166 | 2,425,800 |
| 2023/09/12 | 5,192 | 5,262 | 5,192 | 5,237 | 1,855,100 |
| 2023/09/11 | 5,250 | 5,267 | 5,183 | 5,192 | 2,163,900 |
| 2023/09/08 | 5,308 | 5,316 | 5,206 | 5,212 | 3,501,300 |
| 2023/09/07 | 5,300 | 5,307 | 5,269 | 5,281 | 2,459,800 |
| 2023/09/06 | 5,298 | 5,328 | 5,251 | 5,287 | 2,447,200 |
| 2023/09/05 | 5,279 | 5,308 | 5,235 | 5,268 | 2,566,400 |
| 2023/09/04 | 5,253 | 5,282 | 5,225 | 5,279 | 2,717,500 |
| 2023/09/01 | 5,200 | 5,257 | 5,183 | 5,255 | 3,261,800 |
| 2023/08/31 | 5,100 | 5,249 | 5,093 | 5,249 | 6,262,900 |
| 2023/08/30 | 5,126 | 5,135 | 5,066 | 5,067 | 2,678,000 |
| 2023/08/29 | 5,126 | 5,174 | 5,115 | 5,124 | 2,045,700 |
| 2023/08/28 | 5,126 | 5,143 | 5,027 | 5,114 | 2,524,400 |
| 2023/08/25 | 5,019 | 5,124 | 5,005 | 5,082 | 2,648,800 |
| 2023/08/24 | 5,045 | 5,077 | 5,018 | 5,054 | 1,910,100 |
| 2023/08/23 | 5,000 | 5,093 | 4,990 | 5,068 | 2,546,600 |
| 2023/08/22 | 5,114 | 5,114 | 5,019 | 5,030 | 2,361,500 |
| 2023/08/21 | 5,032 | 5,128 | 5,022 | 5,114 | 2,797,400 |
| 2023/08/18 | 5,106 | 5,121 | 4,985 | 5,028 | 4,586,100 |
| 2023/08/17 | 5,230 | 5,232 | 5,124 | 5,168 | 3,183,400 |
| 2023/08/16 | 5,304 | 5,316 | 5,244 | 5,250 | 2,252,600 |
| 2023/08/15 | 5,313 | 5,366 | 5,289 | 5,359 | 2,052,600 |
| 2023/08/14 | 5,353 | 5,393 | 5,285 | 5,290 | 2,972,100 |
| 2023/08/10 | 5,270 | 5,357 | 5,225 | 5,323 | 3,874,700 |
| 2023/08/09 | 5,235 | 5,311 | 5,230 | 5,301 | 3,001,900 |
| 2023/08/08 | 5,263 | 5,290 | 5,225 | 5,251 | 2,424,200 |
| 2023/08/07 | 5,202 | 5,229 | 5,191 | 5,229 | 2,746,900 |
| 2023/08/04 | 5,179 | 5,227 | 5,135 | 5,222 | 3,236,000 |
| 2023/08/03 | 5,233 | 5,300 | 5,201 | 5,204 | 3,830,700 |
| 2023/08/02 | 5,375 | 5,379 | 5,216 | 5,233 | 6,322,500 |
| 2023/08/01 | 5,455 | 5,466 | 5,367 | 5,405 | 4,917,900 |
| 2023/07/31 | 5,566 | 5,703 | 5,416 | 5,450 | 7,997,700 |
| 2023/07/28 | 5,440 | 5,520 | 5,356 | 5,462 | 5,295,100 |
| 2023/07/27 | 5,408 | 5,510 | 5,397 | 5,506 | 3,263,500 |
| 2023/07/26 | 5,390 | 5,409 | 5,311 | 5,400 | 2,645,700 |
| 2023/07/25 | 5,440 | 5,475 | 5,399 | 5,426 | 2,801,200 |
| 2023/07/24 | 5,428 | 5,468 | 5,406 | 5,426 | 2,286,000 |
| 2023/07/21 | 5,398 | 5,417 | 5,366 | 5,383 | 2,561,700 |
| 2023/07/20 | 5,447 | 5,460 | 5,398 | 5,407 | 2,546,200 |
| 2023/07/19 | 5,427 | 5,474 | 5,402 | 5,456 | 4,081,200 |
| 2023/07/18 | 5,574 | 5,613 | 5,391 | 5,431 | 5,277,200 |
| 2023/07/14 | 5,585 | 5,629 | 5,528 | 5,585 | 3,903,300 |
| 2023/07/13 | 5,527 | 5,596 | 5,485 | 5,584 | 2,904,300 |
| 2023/07/12 | 5,560 | 5,564 | 5,460 | 5,478 | 3,051,300 |
| 2023/07/11 | 5,580 | 5,617 | 5,551 | 5,568 | 2,522,200 |
| 2023/07/10 | 5,565 | 5,585 | 5,501 | 5,528 | 3,091,200 |
| 2023/07/07 | 5,593 | 5,618 | 5,533 | 5,569 | 3,006,400 |
| 2023/07/06 | 5,629 | 5,640 | 5,544 | 5,612 | 3,146,700 |
| 2023/07/05 | 5,665 | 5,723 | 5,645 | 5,649 | 3,191,100 |
| 2023/07/04 | 5,680 | 5,694 | 5,608 | 5,676 | 2,812,300 |
| 2023/07/03 | 5,682 | 5,749 | 5,669 | 5,694 | 3,266,300 |
| 2023/06/30 | 5,600 | 5,629 | 5,537 | 5,601 | 3,820,100 |
| 2023/06/29 | 5,690 | 5,756 | 5,595 | 5,644 | 5,066,800 |
| 2023/06/28 | 5,525 | 5,706 | 5,508 | 5,692 | 6,816,800 |
| 2023/06/27 | 5,370 | 5,547 | 5,365 | 5,545 | 7,782,300 |
| 2023/06/26 | 5,364 | 5,368 | 5,288 | 5,343 | 3,164,100 |
| 2023/06/23 | 5,340 | 5,363 | 5,271 | 5,280 | 3,053,600 |
| 2023/06/22 | 5,296 | 5,357 | 5,288 | 5,305 | 3,804,400 |
| 2023/06/21 | 5,292 | 5,318 | 5,266 | 5,313 | 3,518,500 |
| 2023/06/20 | 5,283 | 5,307 | 5,246 | 5,292 | 2,704,800 |
| 2023/06/19 | 5,392 | 5,392 | 5,261 | 5,304 | 3,866,300 |
| 2023/06/16 | 5,427 | 5,433 | 5,303 | 5,363 | 6,308,800 |
| 2023/06/15 | 5,464 | 5,492 | 5,438 | 5,447 | 3,337,000 |
| 2023/06/14 | 5,381 | 5,499 | 5,369 | 5,470 | 5,385,800 |
| 2023/06/13 | 5,370 | 5,376 | 5,331 | 5,351 | 3,945,600 |
| 2023/06/12 | 5,405 | 5,422 | 5,324 | 5,366 | 3,474,700 |
| 2023/06/09 | 5,450 | 5,450 | 5,379 | 5,442 | 4,989,800 |
| 2023/06/08 | 5,384 | 5,423 | 5,306 | 5,363 | 3,761,400 |
| 2023/06/07 | 5,429 | 5,475 | 5,360 | 5,379 | 4,716,600 |
| 2023/06/06 | 5,400 | 5,460 | 5,383 | 5,434 | 3,275,400 |
| 2023/06/05 | 5,350 | 5,398 | 5,338 | 5,388 | 3,502,700 |
| 2023/06/02 | 5,243 | 5,322 | 5,214 | 5,322 | 4,291,200 |
| 2023/06/01 | 5,227 | 5,257 | 5,153 | 5,213 | 3,532,600 |
| 2023/05/31 | 5,236 | 5,240 | 5,136 | 5,227 | 20,500,400 |
| 2023/05/30 | 5,335 | 5,357 | 5,267 | 5,281 | 4,536,500 |
| 2023/05/29 | 5,480 | 5,480 | 5,351 | 5,375 | 4,706,500 |
| 2023/05/26 | 5,281 | 5,426 | 5,279 | 5,392 | 5,866,000 |
| 2023/05/25 | 5,176 | 5,271 | 5,161 | 5,234 | 5,770,800 |
| 2023/05/24 | 5,400 | 5,415 | 5,122 | 5,200 | 10,436,000 |
| 2023/05/23 | 5,488 | 5,547 | 5,393 | 5,441 | 7,105,200 |
| 2023/05/22 | 5,377 | 5,477 | 5,362 | 5,477 | 4,665,500 |
| 2023/05/19 | 5,386 | 5,398 | 5,320 | 5,376 | 3,820,000 |
| 2023/05/18 | 5,410 | 5,443 | 5,330 | 5,342 | 5,546,300 |
| 2023/05/17 | 5,278 | 5,351 | 5,244 | 5,310 | 5,771,500 |
| 2023/05/16 | 5,160 | 5,219 | 5,139 | 5,217 | 4,571,500 |
| 2023/05/15 | 5,090 | 5,142 | 5,035 | 5,125 | 4,641,900 |
| 2023/05/12 | 4,970 | 5,104 | 4,934 | 5,097 | 7,184,500 |
| 2023/05/11 | 4,847 | 4,955 | 4,845 | 4,955 | 4,906,400 |
| 2023/05/10 | 4,930 | 4,935 | 4,845 | 4,860 | 3,901,300 |
| 2023/05/09 | 4,880 | 4,931 | 4,871 | 4,925 | 4,264,100 |
| 2023/05/08 | 4,937 | 4,940 | 4,855 | 4,894 | 4,751,400 |
| 2023/05/02 | 4,910 | 4,949 | 4,877 | 4,915 | 4,953,100 |
| 2023/05/01 | 4,809 | 4,895 | 4,795 | 4,890 | 5,571,000 |
| 2023/04/28 | 4,878 | 4,913 | 4,698 | 4,799 | 8,512,000 |
| 2023/04/27 | 4,751 | 4,797 | 4,695 | 4,791 | 4,907,000 |
| 2023/04/26 | 4,783 | 4,807 | 4,746 | 4,752 | 3,693,200 |
| 2023/04/25 | 4,802 | 4,820 | 4,772 | 4,782 | 3,242,300 |
| 2023/04/24 | 4,801 | 4,827 | 4,776 | 4,792 | 3,311,400 |
| 2023/04/21 | 4,841 | 4,842 | 4,772 | 4,784 | 5,496,500 |
| 2023/04/20 | 4,898 | 4,934 | 4,881 | 4,885 | 3,741,500 |
| 2023/04/19 | 4,863 | 4,930 | 4,833 | 4,930 | 4,705,000 |
| 2023/04/18 | 4,801 | 4,879 | 4,774 | 4,860 | 4,172,300 |
| 2023/04/17 | 4,810 | 4,818 | 4,745 | 4,790 | 3,297,300 |
| 2023/04/14 | 4,844 | 4,855 | 4,740 | 4,801 | 6,072,600 |
| 2023/04/13 | 4,829 | 4,855 | 4,806 | 4,844 | 4,768,300 |
| 2023/04/12 | 4,796 | 4,864 | 4,767 | 4,856 | 5,294,600 |
| 2023/04/11 | 4,801 | 4,828 | 4,745 | 4,773 | 5,886,400 |
| 2023/04/10 | 4,652 | 4,751 | 4,639 | 4,737 | 5,190,200 |
| 2023/04/07 | 4,513 | 4,645 | 4,507 | 4,614 | 5,565,600 |
| 2023/04/06 | 4,500 | 4,538 | 4,475 | 4,514 | 3,627,800 |
| 2023/04/05 | 4,559 | 4,561 | 4,515 | 4,532 | 3,842,300 |
| 2023/04/04 | 4,512 | 4,564 | 4,501 | 4,550 | 4,508,400 |
| 2023/04/03 | 4,555 | 4,603 | 4,480 | 4,512 | 6,154,800 |
| 2023/03/31 | 4,568 | 4,581 | 4,444 | 4,528 | 30,090,200 |
| 2023/03/30 | 4,440 | 4,509 | 4,420 | 4,498 | 5,957,300 |
| 2023/03/30 | 1 -> 5.00 分割 | ||||
| 2023/03/29 | 21,945 | 22,150 | 21,820 | 21,965 | 1,461,500 |
| 2023/03/28 | 22,000 | 22,130 | 21,835 | 21,895 | 692,500 |
| 2023/03/27 | 22,095 | 22,215 | 21,865 | 21,885 | 817,000 |
| 2023/03/24 | 22,060 | 22,220 | 21,990 | 22,040 | 600,200 |
| 2023/03/23 | 22,005 | 22,095 | 21,845 | 22,060 | 571,000 |
| 2023/03/22 | 22,000 | 22,195 | 21,920 | 22,060 | 702,300 |
| 2023/03/20 | 22,100 | 22,110 | 21,720 | 21,720 | 567,100 |
| 2023/03/17 | 21,730 | 22,180 | 21,680 | 22,075 | 947,700 |
| 2023/03/16 | 21,490 | 21,660 | 21,360 | 21,615 | 690,400 |
| 2023/03/15 | 21,905 | 21,985 | 21,530 | 21,620 | 860,200 |
| 2023/03/14 | 21,700 | 22,015 | 21,550 | 21,900 | 845,800 |
| 2023/03/13 | 22,000 | 22,115 | 21,575 | 21,920 | 932,600 |
| 2023/03/10 | 22,000 | 22,260 | 21,965 | 22,120 | 1,131,300 |
| 2023/03/09 | 22,025 | 22,395 | 22,000 | 22,395 | 868,600 |
| 2023/03/08 | 22,045 | 22,085 | 21,910 | 21,920 | 759,700 |
| 2023/03/07 | 21,600 | 22,130 | 21,575 | 21,850 | 1,425,100 |
| 2023/03/06 | 21,795 | 21,795 | 21,315 | 21,470 | 1,415,000 |
| 2023/03/03 | 21,815 | 21,945 | 21,680 | 21,800 | 891,700 |
| 2023/03/02 | 21,775 | 21,845 | 21,545 | 21,705 | 500,800 |
| 2023/03/01 | 21,660 | 21,725 | 21,455 | 21,700 | 670,300 |
| 2023/02/28 | 21,420 | 21,845 | 21,365 | 21,755 | 1,298,400 |
| 2023/02/27 | 20,760 | 21,115 | 20,740 | 21,025 | 485,500 |
| 2023/02/24 | 20,910 | 20,935 | 20,725 | 20,840 | 547,700 |
| 2023/02/22 | 21,000 | 21,025 | 20,780 | 20,830 | 765,100 |
| 2023/02/21 | 21,550 | 21,550 | 21,120 | 21,135 | 545,600 |
| 2023/02/20 | 21,610 | 21,680 | 21,475 | 21,475 | 374,500 |
| 2023/02/17 | 21,590 | 21,720 | 21,530 | 21,590 | 399,400 |
| 2023/02/16 | 21,615 | 21,665 | 21,470 | 21,615 | 452,800 |
| 2023/02/15 | 21,660 | 21,665 | 21,490 | 21,665 | 417,300 |
| 2023/02/14 | 21,595 | 21,730 | 21,545 | 21,710 | 400,300 |
| 2023/02/13 | 21,580 | 21,600 | 21,275 | 21,390 | 386,600 |
| 2023/02/10 | 21,570 | 21,785 | 21,465 | 21,490 | 667,000 |
| 2023/02/09 | 21,875 | 22,000 | 21,785 | 21,790 | 508,900 |
| 2023/02/08 | 21,635 | 21,890 | 21,595 | 21,890 | 630,000 |
| 2023/02/07 | 21,700 | 21,820 | 21,525 | 21,575 | 524,100 |
| 2023/02/06 | 21,870 | 21,970 | 21,575 | 21,585 | 586,900 |
| 2023/02/03 | 21,380 | 21,785 | 21,370 | 21,635 | 838,300 |
| 2023/02/02 | 21,500 | 21,725 | 21,355 | 21,370 | 757,700 |
| 2023/02/01 | 21,580 | 22,145 | 21,550 | 21,560 | 1,467,000 |
| 2023/01/31 | 21,950 | 22,365 | 21,375 | 21,580 | 2,647,600 |
| 2023/01/30 | 21,010 | 21,120 | 20,690 | 20,860 | 1,256,500 |
| 2023/01/27 | 21,240 | 21,245 | 20,905 | 21,040 | 1,028,700 |
| 2023/01/26 | 21,115 | 21,375 | 21,055 | 21,245 | 986,600 |
| 2023/01/25 | 20,885 | 21,175 | 20,850 | 21,115 | 1,097,500 |
| 2023/01/24 | 20,595 | 21,120 | 20,550 | 21,000 | 1,599,400 |
| 2023/01/23 | 20,055 | 20,610 | 19,910 | 20,420 | 1,270,000 |
| 2023/01/20 | 19,900 | 20,140 | 19,795 | 20,055 | 1,151,700 |
| 2023/01/19 | 19,355 | 19,685 | 19,300 | 19,685 | 917,900 |
| 2023/01/18 | 19,120 | 19,355 | 18,885 | 19,355 | 740,800 |
| 2023/01/17 | 19,095 | 19,115 | 19,000 | 19,050 | 388,200 |
| 2023/01/16 | 18,940 | 19,035 | 18,890 | 19,020 | 419,200 |
| 2023/01/13 | 18,920 | 19,035 | 18,845 | 18,945 | 569,000 |
| 2023/01/12 | 19,010 | 19,035 | 18,755 | 18,910 | 712,700 |
| 2023/01/11 | 19,115 | 19,245 | 19,070 | 19,085 | 612,500 |
| 2023/01/10 | 19,180 | 19,450 | 19,100 | 19,110 | 921,700 |
| 2023/01/06 | 18,780 | 18,950 | 18,640 | 18,900 | 619,800 |
| 2023/01/05 | 18,775 | 18,825 | 18,615 | 18,810 | 566,800 |
| 2023/01/04 | 19,050 | 19,080 | 18,690 | 18,730 | 893,600 |