日本特殊陶業(5334)の株価時系列情報
日本特殊陶業(5334)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 | 3,350 | 3,370 | 3,326 | 3,349 | 592,300 |
| 2023/12/28 | 3,322 | 3,352 | 3,320 | 3,340 | 523,800 |
| 2023/12/27 | 3,325 | 3,341 | 3,310 | 3,338 | 621,500 |
| 2023/12/26 | 3,320 | 3,329 | 3,293 | 3,316 | 351,200 |
| 2023/12/25 | 3,326 | 3,331 | 3,305 | 3,314 | 332,500 |
| 2023/12/22 | 3,255 | 3,308 | 3,255 | 3,307 | 649,500 |
| 2023/12/21 | 3,268 | 3,274 | 3,252 | 3,260 | 589,200 |
| 2023/12/20 | 3,300 | 3,307 | 3,283 | 3,293 | 1,019,400 |
| 2023/12/19 | 3,303 | 3,309 | 3,269 | 3,288 | 910,600 |
| 2023/12/18 | 3,313 | 3,323 | 3,279 | 3,311 | 782,000 |
| 2023/12/15 | 3,259 | 3,332 | 3,257 | 3,319 | 1,620,300 |
| 2023/12/14 | 3,261 | 3,276 | 3,207 | 3,207 | 1,299,200 |
| 2023/12/13 | 3,300 | 3,316 | 3,278 | 3,294 | 996,200 |
| 2023/12/12 | 3,378 | 3,382 | 3,323 | 3,324 | 586,800 |
| 2023/12/11 | 3,355 | 3,357 | 3,328 | 3,347 | 668,300 |
| 2023/12/08 | 3,356 | 3,360 | 3,291 | 3,291 | 1,485,400 |
| 2023/12/07 | 3,365 | 3,392 | 3,356 | 3,368 | 719,500 |
| 2023/12/06 | 3,358 | 3,391 | 3,357 | 3,381 | 571,100 |
| 2023/12/05 | 3,391 | 3,408 | 3,350 | 3,356 | 963,300 |
| 2023/12/04 | 3,449 | 3,449 | 3,369 | 3,411 | 1,016,300 |
| 2023/12/01 | 3,475 | 3,489 | 3,452 | 3,473 | 901,300 |
| 2023/11/30 | 3,398 | 3,439 | 3,390 | 3,433 | 995,700 |
| 2023/11/29 | 3,413 | 3,423 | 3,380 | 3,384 | 933,900 |
| 2023/11/28 | 3,455 | 3,463 | 3,414 | 3,436 | 665,700 |
| 2023/11/27 | 3,450 | 3,462 | 3,424 | 3,444 | 675,600 |
| 2023/11/24 | 3,433 | 3,457 | 3,428 | 3,434 | 577,300 |
| 2023/11/22 | 3,371 | 3,414 | 3,361 | 3,413 | 645,200 |
| 2023/11/21 | 3,339 | 3,381 | 3,328 | 3,371 | 1,188,700 |
| 2023/11/20 | 3,465 | 3,468 | 3,357 | 3,357 | 1,361,600 |
| 2023/11/17 | 3,450 | 3,475 | 3,434 | 3,470 | 614,200 |
| 2023/11/16 | 3,440 | 3,479 | 3,432 | 3,455 | 908,200 |
| 2023/11/15 | 3,502 | 3,502 | 3,414 | 3,427 | 885,400 |
| 2023/11/14 | 3,469 | 3,497 | 3,442 | 3,444 | 1,191,600 |
| 2023/11/13 | 3,427 | 3,437 | 3,384 | 3,399 | 1,044,900 |
| 2023/11/10 | 3,315 | 3,395 | 3,307 | 3,387 | 936,100 |
| 2023/11/09 | 3,325 | 3,375 | 3,320 | 3,360 | 752,200 |
| 2023/11/08 | 3,411 | 3,440 | 3,325 | 3,325 | 1,021,600 |
| 2023/11/07 | 3,443 | 3,458 | 3,401 | 3,424 | 1,338,700 |
| 2023/11/06 | 3,400 | 3,417 | 3,366 | 3,404 | 1,095,600 |
| 2023/11/02 | 3,440 | 3,448 | 3,323 | 3,330 | 1,521,600 |
| 2023/11/01 | 3,403 | 3,426 | 3,373 | 3,415 | 1,521,100 |
| 2023/10/31 | 3,350 | 3,363 | 3,221 | 3,350 | 3,969,700 |
| 2023/10/30 | 3,200 | 3,201 | 3,094 | 3,125 | 3,108,200 |
| 2023/10/27 | 3,185 | 3,234 | 3,184 | 3,221 | 921,400 |
| 2023/10/26 | 3,185 | 3,216 | 3,159 | 3,179 | 952,900 |
| 2023/10/25 | 3,207 | 3,223 | 3,195 | 3,195 | 737,500 |
| 2023/10/24 | 3,177 | 3,192 | 3,070 | 3,176 | 1,098,600 |
| 2023/10/23 | 3,201 | 3,225 | 3,177 | 3,177 | 783,800 |
| 2023/10/20 | 3,196 | 3,204 | 3,153 | 3,184 | 968,600 |
| 2023/10/19 | 3,239 | 3,248 | 3,210 | 3,221 | 628,700 |
| 2023/10/18 | 3,271 | 3,282 | 3,245 | 3,269 | 522,900 |
| 2023/10/17 | 3,285 | 3,290 | 3,222 | 3,252 | 611,700 |
| 2023/10/16 | 3,263 | 3,272 | 3,232 | 3,243 | 550,100 |
| 2023/10/13 | 3,287 | 3,300 | 3,270 | 3,284 | 1,024,200 |
| 2023/10/12 | 3,334 | 3,356 | 3,327 | 3,333 | 883,400 |
| 2023/10/11 | 3,345 | 3,347 | 3,302 | 3,315 | 1,259,000 |
| 2023/10/10 | 3,349 | 3,370 | 3,322 | 3,352 | 1,002,600 |
| 2023/10/06 | 3,212 | 3,278 | 3,206 | 3,260 | 977,100 |
| 2023/10/05 | 3,192 | 3,232 | 3,141 | 3,227 | 1,294,600 |
| 2023/10/04 | 3,192 | 3,208 | 3,114 | 3,116 | 1,497,400 |
| 2023/10/03 | 3,389 | 3,395 | 3,270 | 3,286 | 1,091,600 |
| 2023/10/02 | 3,416 | 3,468 | 3,413 | 3,415 | 1,150,000 |
| 2023/09/29 | 3,465 | 3,471 | 3,372 | 3,384 | 922,300 |
| 2023/09/28 | 3,465 | 3,512 | 3,447 | 3,462 | 931,500 |
| 2023/09/27 | 3,500 | 3,538 | 3,481 | 3,538 | 882,400 |
| 2023/09/26 | 3,549 | 3,550 | 3,507 | 3,520 | 552,400 |
| 2023/09/25 | 3,549 | 3,549 | 3,509 | 3,535 | 661,300 |
| 2023/09/22 | 3,493 | 3,536 | 3,475 | 3,513 | 981,400 |
| 2023/09/21 | 3,562 | 3,585 | 3,522 | 3,531 | 1,067,200 |
| 2023/09/20 | 3,612 | 3,617 | 3,563 | 3,563 | 992,200 |
| 2023/09/19 | 3,551 | 3,587 | 3,538 | 3,587 | 907,300 |
| 2023/09/15 | 3,548 | 3,570 | 3,527 | 3,541 | 1,304,400 |
| 2023/09/14 | 3,501 | 3,521 | 3,476 | 3,518 | 1,144,100 |
| 2023/09/13 | 3,510 | 3,516 | 3,471 | 3,497 | 748,400 |
| 2023/09/12 | 3,478 | 3,503 | 3,465 | 3,498 | 606,500 |
| 2023/09/11 | 3,486 | 3,490 | 3,454 | 3,464 | 528,100 |
| 2023/09/08 | 3,450 | 3,479 | 3,442 | 3,457 | 763,100 |
| 2023/09/07 | 3,479 | 3,508 | 3,464 | 3,467 | 946,800 |
| 2023/09/06 | 3,489 | 3,508 | 3,465 | 3,478 | 1,329,300 |
| 2023/09/05 | 3,481 | 3,492 | 3,441 | 3,490 | 857,800 |
| 2023/09/04 | 3,430 | 3,455 | 3,407 | 3,455 | 790,100 |
| 2023/09/01 | 3,375 | 3,405 | 3,365 | 3,404 | 856,000 |
| 2023/08/31 | 3,315 | 3,389 | 3,306 | 3,385 | 1,185,900 |
| 2023/08/30 | 3,330 | 3,342 | 3,313 | 3,331 | 826,900 |
| 2023/08/29 | 3,358 | 3,359 | 3,320 | 3,328 | 1,007,600 |
| 2023/08/28 | 3,329 | 3,358 | 3,325 | 3,358 | 841,600 |
| 2023/08/25 | 3,310 | 3,322 | 3,288 | 3,311 | 600,400 |
| 2023/08/24 | 3,310 | 3,322 | 3,292 | 3,317 | 795,200 |
| 2023/08/23 | 3,271 | 3,327 | 3,262 | 3,327 | 785,200 |
| 2023/08/22 | 3,294 | 3,301 | 3,267 | 3,291 | 718,700 |
| 2023/08/21 | 3,251 | 3,296 | 3,243 | 3,272 | 1,067,200 |
| 2023/08/18 | 3,253 | 3,258 | 3,220 | 3,237 | 890,300 |
| 2023/08/17 | 3,299 | 3,313 | 3,233 | 3,275 | 1,032,900 |
| 2023/08/16 | 3,270 | 3,295 | 3,254 | 3,269 | 816,500 |
| 2023/08/15 | 3,283 | 3,311 | 3,282 | 3,295 | 778,300 |
| 2023/08/14 | 3,250 | 3,294 | 3,233 | 3,277 | 1,186,700 |
| 2023/08/10 | 3,164 | 3,221 | 3,156 | 3,220 | 1,171,500 |
| 2023/08/09 | 3,230 | 3,231 | 3,173 | 3,178 | 1,571,500 |
| 2023/08/08 | 3,224 | 3,266 | 3,211 | 3,262 | 1,164,100 |
| 2023/08/07 | 3,180 | 3,206 | 3,166 | 3,200 | 1,003,600 |
| 2023/08/04 | 3,148 | 3,207 | 3,143 | 3,186 | 969,900 |
| 2023/08/03 | 3,185 | 3,198 | 3,160 | 3,171 | 1,338,500 |
| 2023/08/02 | 3,198 | 3,264 | 3,176 | 3,225 | 2,637,000 |
| 2023/08/01 | 3,040 | 3,207 | 3,039 | 3,198 | 4,805,700 |
| 2023/07/31 | 2,980 | 3,014 | 2,966 | 3,002 | 1,744,600 |
| 2023/07/28 | 2,934 | 2,965 | 2,892 | 2,935 | 1,437,700 |
| 2023/07/27 | 2,968 | 2,973 | 2,949 | 2,967 | 662,200 |
| 2023/07/26 | 2,985 | 2,985 | 2,954 | 2,973 | 686,900 |
| 2023/07/25 | 2,965 | 2,992 | 2,953 | 2,991 | 784,800 |
| 2023/07/24 | 2,957 | 2,963 | 2,942 | 2,958 | 710,600 |
| 2023/07/21 | 2,906 | 2,930 | 2,897 | 2,921 | 801,600 |
| 2023/07/20 | 2,940 | 2,953 | 2,902 | 2,903 | 1,316,800 |
| 2023/07/19 | 2,923 | 2,931 | 2,903 | 2,930 | 717,700 |
| 2023/07/18 | 2,884 | 2,910 | 2,874 | 2,909 | 618,800 |
| 2023/07/14 | 2,894 | 2,908 | 2,877 | 2,887 | 1,112,700 |
| 2023/07/13 | 2,854 | 2,881 | 2,835 | 2,876 | 975,200 |
| 2023/07/12 | 2,896 | 2,904 | 2,850 | 2,854 | 1,173,000 |
| 2023/07/11 | 2,962 | 2,990 | 2,911 | 2,913 | 1,831,400 |
| 2023/07/10 | 2,943 | 2,943 | 2,898 | 2,910 | 1,263,200 |
| 2023/07/07 | 2,957 | 2,967 | 2,923 | 2,936 | 1,219,600 |
| 2023/07/06 | 2,990 | 3,008 | 2,976 | 2,982 | 1,798,700 |
| 2023/07/05 | 2,939 | 3,007 | 2,931 | 3,003 | 2,718,900 |
| 2023/07/04 | 2,928 | 2,938 | 2,914 | 2,923 | 982,800 |
| 2023/07/03 | 2,889 | 2,923 | 2,885 | 2,918 | 1,216,700 |
| 2023/06/30 | 2,880 | 2,894 | 2,870 | 2,883 | 1,305,300 |
| 2023/06/29 | 2,869 | 2,888 | 2,858 | 2,886 | 1,605,200 |
| 2023/06/28 | 2,818 | 2,875 | 2,811 | 2,875 | 1,951,500 |
| 2023/06/27 | 2,817 | 2,818 | 2,780 | 2,799 | 949,200 |
| 2023/06/26 | 2,799 | 2,814 | 2,791 | 2,804 | 1,010,000 |
| 2023/06/23 | 2,825 | 2,833 | 2,777 | 2,799 | 1,564,300 |
| 2023/06/22 | 2,817 | 2,828 | 2,803 | 2,820 | 1,513,600 |
| 2023/06/21 | 2,727 | 2,826 | 2,721 | 2,823 | 2,254,000 |
| 2023/06/20 | 2,736 | 2,753 | 2,728 | 2,753 | 762,200 |
| 2023/06/19 | 2,770 | 2,770 | 2,730 | 2,743 | 887,200 |
| 2023/06/16 | 2,772 | 2,772 | 2,732 | 2,764 | 1,976,000 |
| 2023/06/15 | 2,759 | 2,786 | 2,732 | 2,772 | 1,817,600 |
| 2023/06/14 | 2,737 | 2,759 | 2,726 | 2,746 | 1,899,100 |
| 2023/06/13 | 2,666 | 2,727 | 2,665 | 2,712 | 2,454,200 |
| 2023/06/12 | 2,657 | 2,665 | 2,648 | 2,660 | 1,014,600 |
| 2023/06/09 | 2,626 | 2,648 | 2,616 | 2,647 | 1,094,200 |
| 2023/06/08 | 2,655 | 2,657 | 2,604 | 2,618 | 914,100 |
| 2023/06/07 | 2,650 | 2,662 | 2,623 | 2,632 | 1,642,300 |
| 2023/06/06 | 2,620 | 2,640 | 2,607 | 2,640 | 1,088,300 |
| 2023/06/05 | 2,625 | 2,647 | 2,611 | 2,647 | 1,586,700 |
| 2023/06/02 | 2,545 | 2,580 | 2,544 | 2,580 | 1,034,600 |
| 2023/06/01 | 2,550 | 2,569 | 2,547 | 2,559 | 1,067,400 |
| 2023/05/31 | 2,598 | 2,608 | 2,569 | 2,580 | 1,665,500 |
| 2023/05/30 | 2,613 | 2,623 | 2,599 | 2,615 | 821,400 |
| 2023/05/29 | 2,644 | 2,655 | 2,616 | 2,618 | 1,155,700 |
| 2023/05/26 | 2,640 | 2,643 | 2,615 | 2,616 | 880,800 |
| 2023/05/25 | 2,608 | 2,632 | 2,586 | 2,627 | 1,432,600 |
| 2023/05/24 | 2,627 | 2,647 | 2,623 | 2,640 | 1,223,400 |
| 2023/05/23 | 2,660 | 2,665 | 2,625 | 2,638 | 1,216,700 |
| 2023/05/22 | 2,625 | 2,648 | 2,621 | 2,643 | 985,300 |
| 2023/05/19 | 2,632 | 2,649 | 2,621 | 2,623 | 1,239,700 |
| 2023/05/18 | 2,605 | 2,627 | 2,602 | 2,626 | 1,454,000 |
| 2023/05/17 | 2,571 | 2,590 | 2,570 | 2,584 | 1,450,000 |
| 2023/05/16 | 2,564 | 2,575 | 2,551 | 2,562 | 1,501,600 |
| 2023/05/15 | 2,555 | 2,563 | 2,534 | 2,561 | 1,707,300 |
| 2023/05/12 | 2,561 | 2,578 | 2,547 | 2,550 | 1,729,000 |
| 2023/05/11 | 2,592 | 2,601 | 2,557 | 2,561 | 2,247,500 |
| 2023/05/10 | 2,607 | 2,618 | 2,595 | 2,612 | 1,315,600 |
| 2023/05/09 | 2,628 | 2,631 | 2,597 | 2,607 | 2,284,900 |
| 2023/05/08 | 2,578 | 2,639 | 2,566 | 2,622 | 2,646,200 |
| 2023/05/02 | 2,657 | 2,657 | 2,624 | 2,627 | 3,040,400 |
| 2023/05/01 | 2,634 | 2,678 | 2,601 | 2,647 | 6,393,700 |
| 2023/04/28 | 2,830 | 2,838 | 2,810 | 2,834 | 2,054,200 |
| 2023/04/27 | 2,763 | 2,818 | 2,763 | 2,815 | 1,803,800 |
| 2023/04/26 | 2,790 | 2,793 | 2,756 | 2,763 | 1,271,300 |
| 2023/04/25 | 2,800 | 2,825 | 2,790 | 2,810 | 1,920,700 |
| 2023/04/24 | 2,778 | 2,784 | 2,753 | 2,782 | 1,388,200 |
| 2023/04/21 | 2,735 | 2,760 | 2,722 | 2,758 | 1,220,600 |
| 2023/04/20 | 2,711 | 2,733 | 2,702 | 2,730 | 822,300 |
| 2023/04/19 | 2,720 | 2,722 | 2,706 | 2,722 | 816,600 |
| 2023/04/18 | 2,725 | 2,725 | 2,708 | 2,715 | 954,200 |
| 2023/04/17 | 2,725 | 2,734 | 2,718 | 2,729 | 997,400 |
| 2023/04/14 | 2,728 | 2,729 | 2,699 | 2,702 | 1,109,800 |
| 2023/04/13 | 2,727 | 2,727 | 2,696 | 2,725 | 1,015,800 |
| 2023/04/12 | 2,722 | 2,744 | 2,715 | 2,731 | 1,033,900 |
| 2023/04/11 | 2,712 | 2,719 | 2,695 | 2,702 | 865,000 |
| 2023/04/10 | 2,688 | 2,695 | 2,666 | 2,684 | 589,000 |
| 2023/04/07 | 2,645 | 2,674 | 2,643 | 2,666 | 776,200 |
| 2023/04/06 | 2,657 | 2,657 | 2,628 | 2,635 | 1,083,300 |
| 2023/04/05 | 2,725 | 2,725 | 2,680 | 2,681 | 1,127,300 |
| 2023/04/04 | 2,746 | 2,754 | 2,735 | 2,753 | 1,155,900 |
| 2023/04/03 | 2,736 | 2,758 | 2,727 | 2,756 | 1,380,000 |
| 2023/03/31 | 2,716 | 2,744 | 2,715 | 2,736 | 1,639,200 |
| 2023/03/30 | 2,673 | 2,715 | 2,662 | 2,714 | 1,872,000 |
| 2023/03/29 | 2,741 | 2,770 | 2,741 | 2,770 | 2,540,800 |
| 2023/03/28 | 2,769 | 2,791 | 2,750 | 2,755 | 1,779,200 |
| 2023/03/27 | 2,770 | 2,771 | 2,732 | 2,762 | 1,519,300 |
| 2023/03/24 | 2,718 | 2,747 | 2,713 | 2,734 | 1,140,900 |
| 2023/03/23 | 2,688 | 2,733 | 2,670 | 2,732 | 1,435,300 |
| 2023/03/22 | 2,670 | 2,696 | 2,651 | 2,689 | 1,452,100 |
| 2023/03/20 | 2,634 | 2,650 | 2,626 | 2,639 | 1,368,000 |
| 2023/03/17 | 2,694 | 2,710 | 2,653 | 2,675 | 2,199,000 |
| 2023/03/16 | 2,660 | 2,691 | 2,629 | 2,689 | 1,892,400 |
| 2023/03/15 | 2,737 | 2,748 | 2,712 | 2,718 | 1,858,300 |
| 2023/03/14 | 2,712 | 2,716 | 2,655 | 2,688 | 2,601,600 |
| 2023/03/13 | 2,790 | 2,791 | 2,744 | 2,753 | 2,256,500 |
| 2023/03/10 | 2,797 | 2,835 | 2,795 | 2,821 | 1,836,400 |
| 2023/03/09 | 2,835 | 2,853 | 2,823 | 2,831 | 1,533,900 |
| 2023/03/08 | 2,789 | 2,832 | 2,787 | 2,827 | 2,477,600 |
| 2023/03/07 | 2,782 | 2,789 | 2,768 | 2,786 | 2,547,800 |
| 2023/03/06 | 2,780 | 2,793 | 2,775 | 2,790 | 2,210,400 |
| 2023/03/03 | 2,756 | 2,777 | 2,754 | 2,770 | 1,559,300 |
| 2023/03/02 | 2,763 | 2,785 | 2,755 | 2,762 | 1,733,700 |
| 2023/03/01 | 2,738 | 2,778 | 2,736 | 2,778 | 1,630,700 |
| 2023/02/28 | 2,785 | 2,788 | 2,736 | 2,739 | 1,780,300 |
| 2023/02/27 | 2,761 | 2,785 | 2,758 | 2,782 | 1,157,100 |
| 2023/02/24 | 2,715 | 2,759 | 2,711 | 2,753 | 1,720,500 |
| 2023/02/22 | 2,725 | 2,729 | 2,689 | 2,694 | 2,730,300 |
| 2023/02/21 | 2,736 | 2,755 | 2,733 | 2,749 | 1,282,700 |
| 2023/02/20 | 2,746 | 2,755 | 2,731 | 2,736 | 1,654,600 |
| 2023/02/17 | 2,705 | 2,744 | 2,701 | 2,733 | 1,640,600 |
| 2023/02/16 | 2,687 | 2,747 | 2,687 | 2,744 | 2,699,800 |
| 2023/02/15 | 2,660 | 2,677 | 2,651 | 2,672 | 1,784,200 |
| 2023/02/14 | 2,626 | 2,642 | 2,620 | 2,635 | 1,428,700 |
| 2023/02/13 | 2,604 | 2,611 | 2,583 | 2,608 | 1,488,300 |
| 2023/02/10 | 2,615 | 2,623 | 2,602 | 2,616 | 1,364,900 |
| 2023/02/09 | 2,583 | 2,622 | 2,581 | 2,617 | 1,178,900 |
| 2023/02/08 | 2,621 | 2,629 | 2,595 | 2,607 | 1,221,000 |
| 2023/02/07 | 2,620 | 2,629 | 2,596 | 2,618 | 1,648,500 |
| 2023/02/06 | 2,556 | 2,602 | 2,556 | 2,602 | 1,971,700 |
| 2023/02/03 | 2,560 | 2,566 | 2,540 | 2,553 | 1,541,000 |
| 2023/02/02 | 2,592 | 2,592 | 2,550 | 2,555 | 1,602,300 |
| 2023/02/01 | 2,555 | 2,581 | 2,542 | 2,580 | 1,936,400 |
| 2023/01/31 | 2,509 | 2,542 | 2,500 | 2,531 | 3,332,800 |
| 2023/01/30 | 2,553 | 2,563 | 2,532 | 2,553 | 2,434,400 |
| 2023/01/27 | 2,560 | 2,560 | 2,538 | 2,540 | 1,983,900 |
| 2023/01/26 | 2,579 | 2,579 | 2,548 | 2,564 | 1,412,700 |
| 2023/01/25 | 2,539 | 2,565 | 2,531 | 2,560 | 1,675,000 |
| 2023/01/24 | 2,519 | 2,526 | 2,507 | 2,526 | 1,216,600 |
| 2023/01/23 | 2,500 | 2,505 | 2,483 | 2,498 | 926,700 |
| 2023/01/20 | 2,460 | 2,469 | 2,446 | 2,465 | 1,070,900 |
| 2023/01/19 | 2,454 | 2,465 | 2,428 | 2,453 | 2,047,000 |
| 2023/01/18 | 2,466 | 2,533 | 2,458 | 2,506 | 1,484,700 |
| 2023/01/17 | 2,444 | 2,473 | 2,443 | 2,466 | 1,004,500 |
| 2023/01/16 | 2,450 | 2,450 | 2,428 | 2,430 | 1,612,600 |
| 2023/01/13 | 2,465 | 2,495 | 2,455 | 2,467 | 1,649,400 |
| 2023/01/12 | 2,485 | 2,508 | 2,481 | 2,492 | 1,320,800 |
| 2023/01/11 | 2,441 | 2,473 | 2,440 | 2,470 | 1,296,000 |
| 2023/01/10 | 2,455 | 2,456 | 2,420 | 2,438 | 1,982,300 |
| 2023/01/06 | 2,414 | 2,443 | 2,408 | 2,442 | 1,077,500 |
| 2023/01/05 | 2,410 | 2,421 | 2,398 | 2,409 | 1,192,400 |
| 2023/01/04 | 2,434 | 2,436 | 2,395 | 2,400 | 1,670,800 |