大阪チタニウムテクノロジーズ(5726)の株価時系列情報
大阪チタニウムテクノロジーズ(5726)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 | 2,728 | 2,758 | 2,705 | 2,712 | 470,700 |
| 2023/12/28 | 2,708 | 2,753 | 2,680 | 2,743 | 692,300 |
| 2023/12/27 | 2,669 | 2,758 | 2,666 | 2,728 | 819,300 |
| 2023/12/26 | 2,670 | 2,696 | 2,644 | 2,659 | 589,200 |
| 2023/12/25 | 2,751 | 2,767 | 2,696 | 2,696 | 514,400 |
| 2023/12/22 | 2,770 | 2,789 | 2,751 | 2,762 | 506,400 |
| 2023/12/21 | 2,805 | 2,816 | 2,768 | 2,775 | 581,300 |
| 2023/12/20 | 2,780 | 2,844 | 2,771 | 2,831 | 911,700 |
| 2023/12/19 | 2,757 | 2,778 | 2,694 | 2,748 | 504,900 |
| 2023/12/18 | 2,770 | 2,774 | 2,724 | 2,758 | 560,100 |
| 2023/12/15 | 2,660 | 2,726 | 2,660 | 2,725 | 757,400 |
| 2023/12/14 | 2,681 | 2,718 | 2,637 | 2,660 | 509,400 |
| 2023/12/13 | 2,770 | 2,780 | 2,688 | 2,695 | 677,300 |
| 2023/12/12 | 2,695 | 2,768 | 2,689 | 2,762 | 872,500 |
| 2023/12/11 | 2,633 | 2,671 | 2,620 | 2,660 | 710,700 |
| 2023/12/08 | 2,658 | 2,716 | 2,604 | 2,605 | 1,419,500 |
| 2023/12/07 | 2,820 | 2,861 | 2,708 | 2,713 | 1,493,600 |
| 2023/12/06 | 2,860 | 2,882 | 2,851 | 2,861 | 558,500 |
| 2023/12/05 | 2,900 | 2,911 | 2,870 | 2,873 | 675,600 |
| 2023/12/04 | 2,978 | 2,987 | 2,887 | 2,897 | 790,700 |
| 2023/12/01 | 2,908 | 2,969 | 2,860 | 2,962 | 801,100 |
| 2023/11/30 | 2,943 | 2,946 | 2,890 | 2,902 | 696,800 |
| 2023/11/29 | 2,930 | 2,968 | 2,910 | 2,945 | 558,200 |
| 2023/11/28 | 2,915 | 2,949 | 2,884 | 2,899 | 730,800 |
| 2023/11/27 | 2,960 | 2,978 | 2,911 | 2,930 | 753,500 |
| 2023/11/24 | 3,000 | 3,025 | 2,955 | 2,961 | 823,200 |
| 2023/11/22 | 3,005 | 3,020 | 2,989 | 2,995 | 617,700 |
| 2023/11/21 | 3,005 | 3,045 | 2,998 | 3,020 | 437,800 |
| 2023/11/20 | 3,055 | 3,070 | 3,005 | 3,005 | 402,600 |
| 2023/11/17 | 2,975 | 3,040 | 2,962 | 3,040 | 659,300 |
| 2023/11/16 | 3,070 | 3,075 | 3,005 | 3,025 | 583,200 |
| 2023/11/15 | 3,125 | 3,150 | 3,040 | 3,085 | 956,500 |
| 2023/11/14 | 2,999 | 3,090 | 2,982 | 3,085 | 1,245,600 |
| 2023/11/13 | 2,972 | 3,030 | 2,953 | 2,972 | 1,133,500 |
| 2023/11/10 | 2,930 | 2,955 | 2,890 | 2,925 | 1,499,000 |
| 2023/11/09 | 2,990 | 3,035 | 2,934 | 2,964 | 1,321,300 |
| 2023/11/08 | 3,040 | 3,095 | 2,934 | 3,010 | 3,325,900 |
| 2023/11/07 | 3,305 | 3,360 | 3,240 | 3,260 | 1,505,400 |
| 2023/11/06 | 3,245 | 3,295 | 3,195 | 3,290 | 1,132,800 |
| 2023/11/02 | 3,230 | 3,235 | 3,185 | 3,205 | 532,700 |
| 2023/11/01 | 3,205 | 3,270 | 3,205 | 3,225 | 995,800 |
| 2023/10/31 | 3,130 | 3,180 | 3,065 | 3,180 | 862,100 |
| 2023/10/30 | 3,095 | 3,155 | 3,065 | 3,140 | 1,559,400 |
| 2023/10/27 | 3,060 | 3,110 | 2,960 | 3,085 | 1,864,100 |
| 2023/10/26 | 2,975 | 2,995 | 2,919 | 2,919 | 973,400 |
| 2023/10/25 | 3,005 | 3,090 | 3,005 | 3,035 | 697,500 |
| 2023/10/24 | 2,964 | 3,020 | 2,943 | 2,981 | 1,041,700 |
| 2023/10/23 | 3,080 | 3,095 | 2,937 | 2,967 | 1,288,500 |
| 2023/10/20 | 3,100 | 3,155 | 3,100 | 3,120 | 682,100 |
| 2023/10/19 | 3,150 | 3,200 | 3,140 | 3,140 | 582,800 |
| 2023/10/18 | 3,235 | 3,265 | 3,175 | 3,205 | 617,900 |
| 2023/10/17 | 3,280 | 3,310 | 3,205 | 3,230 | 774,900 |
| 2023/10/16 | 3,190 | 3,245 | 3,165 | 3,245 | 840,500 |
| 2023/10/13 | 3,245 | 3,275 | 3,210 | 3,245 | 800,500 |
| 2023/10/12 | 3,115 | 3,280 | 3,075 | 3,275 | 1,546,800 |
| 2023/10/11 | 3,145 | 3,185 | 3,110 | 3,120 | 718,900 |
| 2023/10/10 | 3,030 | 3,210 | 3,030 | 3,145 | 2,145,700 |
| 2023/10/06 | 2,905 | 2,949 | 2,883 | 2,947 | 561,500 |
| 2023/10/05 | 2,870 | 2,920 | 2,823 | 2,910 | 702,900 |
| 2023/10/04 | 2,900 | 2,927 | 2,827 | 2,835 | 1,061,300 |
| 2023/10/03 | 2,989 | 3,015 | 2,940 | 2,946 | 1,019,500 |
| 2023/10/02 | 3,065 | 3,120 | 3,020 | 3,020 | 762,400 |
| 2023/09/29 | 3,110 | 3,110 | 3,025 | 3,045 | 814,100 |
| 2023/09/28 | 3,100 | 3,175 | 3,090 | 3,100 | 714,600 |
| 2023/09/27 | 3,100 | 3,120 | 3,055 | 3,120 | 969,800 |
| 2023/09/26 | 3,180 | 3,195 | 3,150 | 3,155 | 504,700 |
| 2023/09/25 | 3,130 | 3,170 | 3,090 | 3,155 | 667,800 |
| 2023/09/22 | 3,170 | 3,190 | 3,110 | 3,150 | 914,800 |
| 2023/09/21 | 3,240 | 3,310 | 3,190 | 3,205 | 1,066,400 |
| 2023/09/20 | 3,225 | 3,275 | 3,225 | 3,240 | 860,500 |
| 2023/09/19 | 3,175 | 3,260 | 3,175 | 3,245 | 762,200 |
| 2023/09/15 | 3,105 | 3,215 | 3,105 | 3,185 | 1,230,100 |
| 2023/09/14 | 3,130 | 3,145 | 3,080 | 3,080 | 544,400 |
| 2023/09/13 | 3,130 | 3,150 | 3,095 | 3,115 | 791,700 |
| 2023/09/12 | 3,250 | 3,255 | 3,135 | 3,165 | 839,400 |
| 2023/09/11 | 3,185 | 3,240 | 3,150 | 3,240 | 833,100 |
| 2023/09/08 | 3,170 | 3,205 | 3,135 | 3,155 | 730,000 |
| 2023/09/07 | 3,210 | 3,240 | 3,180 | 3,200 | 685,100 |
| 2023/09/06 | 3,185 | 3,245 | 3,185 | 3,225 | 849,100 |
| 2023/09/05 | 3,215 | 3,260 | 3,195 | 3,230 | 989,900 |
| 2023/09/04 | 3,350 | 3,350 | 3,240 | 3,250 | 1,128,400 |
| 2023/09/01 | 3,300 | 3,365 | 3,300 | 3,325 | 1,146,000 |
| 2023/08/31 | 3,275 | 3,360 | 3,240 | 3,335 | 1,445,100 |
| 2023/08/30 | 3,260 | 3,265 | 3,215 | 3,265 | 923,400 |
| 2023/08/29 | 3,220 | 3,260 | 3,205 | 3,230 | 655,700 |
| 2023/08/28 | 3,160 | 3,210 | 3,145 | 3,210 | 726,000 |
| 2023/08/25 | 3,210 | 3,240 | 3,145 | 3,150 | 1,058,500 |
| 2023/08/24 | 3,290 | 3,295 | 3,190 | 3,260 | 1,205,100 |
| 2023/08/23 | 3,225 | 3,300 | 3,185 | 3,290 | 1,397,600 |
| 2023/08/22 | 3,140 | 3,205 | 3,095 | 3,205 | 1,185,100 |
| 2023/08/21 | 3,005 | 3,120 | 2,997 | 3,100 | 936,300 |
| 2023/08/18 | 3,080 | 3,110 | 3,010 | 3,035 | 1,003,700 |
| 2023/08/17 | 3,015 | 3,125 | 2,985 | 3,115 | 1,116,300 |
| 2023/08/16 | 3,020 | 3,090 | 3,015 | 3,030 | 635,800 |
| 2023/08/15 | 3,050 | 3,070 | 3,005 | 3,060 | 949,900 |
| 2023/08/14 | 3,100 | 3,155 | 3,035 | 3,050 | 1,062,000 |
| 2023/08/10 | 3,070 | 3,115 | 3,025 | 3,100 | 1,226,600 |
| 2023/08/09 | 3,175 | 3,310 | 3,100 | 3,110 | 2,527,400 |
| 2023/08/08 | 3,285 | 3,305 | 3,075 | 3,105 | 2,217,900 |
| 2023/08/07 | 3,370 | 3,370 | 3,130 | 3,265 | 4,017,600 |
| 2023/08/04 | 3,590 | 3,750 | 3,585 | 3,615 | 2,145,200 |
| 2023/08/03 | 3,635 | 3,675 | 3,580 | 3,605 | 1,140,400 |
| 2023/08/02 | 3,585 | 3,725 | 3,580 | 3,685 | 2,109,500 |
| 2023/08/01 | 3,585 | 3,630 | 3,540 | 3,610 | 1,331,200 |
| 2023/07/31 | 3,565 | 3,580 | 3,500 | 3,580 | 1,891,300 |
| 2023/07/28 | 3,260 | 3,530 | 3,215 | 3,495 | 3,672,200 |
| 2023/07/27 | 3,310 | 3,375 | 3,255 | 3,345 | 1,978,800 |
| 2023/07/26 | 3,270 | 3,270 | 3,155 | 3,245 | 1,633,000 |
| 2023/07/25 | 3,200 | 3,390 | 3,175 | 3,295 | 3,809,200 |
| 2023/07/24 | 3,005 | 3,170 | 3,000 | 3,115 | 1,522,500 |
| 2023/07/21 | 2,994 | 3,040 | 2,937 | 3,000 | 851,200 |
| 2023/07/20 | 3,000 | 3,005 | 2,936 | 2,985 | 899,500 |
| 2023/07/19 | 2,950 | 3,015 | 2,924 | 2,999 | 1,012,100 |
| 2023/07/18 | 2,885 | 2,910 | 2,846 | 2,905 | 704,000 |
| 2023/07/14 | 2,880 | 2,889 | 2,842 | 2,877 | 626,100 |
| 2023/07/13 | 2,878 | 2,917 | 2,861 | 2,866 | 902,500 |
| 2023/07/12 | 2,999 | 3,000 | 2,905 | 2,905 | 673,900 |
| 2023/07/11 | 3,020 | 3,035 | 2,960 | 2,960 | 701,700 |
| 2023/07/10 | 3,055 | 3,055 | 2,990 | 2,990 | 643,700 |
| 2023/07/07 | 3,000 | 3,065 | 2,998 | 3,045 | 684,100 |
| 2023/07/06 | 3,085 | 3,135 | 3,055 | 3,065 | 847,200 |
| 2023/07/05 | 3,095 | 3,185 | 3,085 | 3,135 | 1,273,800 |
| 2023/07/04 | 3,030 | 3,090 | 3,015 | 3,085 | 1,140,400 |
| 2023/07/03 | 2,960 | 3,050 | 2,927 | 3,015 | 1,395,100 |
| 2023/06/30 | 2,939 | 2,975 | 2,906 | 2,940 | 1,011,100 |
| 2023/06/29 | 2,886 | 2,915 | 2,868 | 2,905 | 719,800 |
| 2023/06/28 | 2,805 | 2,889 | 2,805 | 2,888 | 889,400 |
| 2023/06/27 | 2,845 | 2,865 | 2,805 | 2,805 | 914,300 |
| 2023/06/26 | 2,835 | 2,866 | 2,811 | 2,813 | 1,320,400 |
| 2023/06/23 | 2,960 | 2,981 | 2,811 | 2,885 | 1,929,500 |
| 2023/06/22 | 2,982 | 2,998 | 2,968 | 2,980 | 734,200 |
| 2023/06/21 | 2,950 | 3,005 | 2,936 | 2,998 | 1,287,200 |
| 2023/06/20 | 3,000 | 3,025 | 2,962 | 2,998 | 840,500 |
| 2023/06/19 | 3,015 | 3,065 | 2,992 | 3,000 | 1,296,100 |
| 2023/06/16 | 2,995 | 3,020 | 2,942 | 2,967 | 1,413,700 |
| 2023/06/15 | 3,065 | 3,070 | 2,980 | 3,010 | 2,069,200 |
| 2023/06/14 | 3,085 | 3,135 | 3,045 | 3,085 | 1,038,700 |
| 2023/06/13 | 3,050 | 3,065 | 3,025 | 3,050 | 745,800 |
| 2023/06/12 | 3,080 | 3,115 | 3,050 | 3,050 | 980,200 |
| 2023/06/09 | 3,205 | 3,205 | 3,095 | 3,105 | 1,322,300 |
| 2023/06/08 | 3,190 | 3,230 | 3,160 | 3,190 | 1,010,600 |
| 2023/06/07 | 3,240 | 3,240 | 3,150 | 3,200 | 1,665,400 |
| 2023/06/06 | 3,000 | 3,240 | 2,984 | 3,240 | 2,491,300 |
| 2023/06/05 | 3,045 | 3,070 | 3,010 | 3,035 | 980,000 |
| 2023/06/02 | 2,929 | 3,030 | 2,909 | 2,995 | 1,092,400 |
| 2023/06/01 | 2,917 | 2,962 | 2,891 | 2,942 | 1,211,200 |
| 2023/05/31 | 2,939 | 2,973 | 2,871 | 2,955 | 1,637,800 |
| 2023/05/30 | 3,060 | 3,080 | 2,945 | 2,976 | 1,548,200 |
| 2023/05/29 | 3,070 | 3,070 | 2,990 | 3,030 | 1,060,700 |
| 2023/05/26 | 3,010 | 3,055 | 2,992 | 3,025 | 776,300 |
| 2023/05/25 | 3,030 | 3,045 | 2,998 | 3,030 | 763,500 |
| 2023/05/24 | 3,030 | 3,105 | 3,030 | 3,065 | 860,900 |
| 2023/05/23 | 3,170 | 3,180 | 3,040 | 3,060 | 1,345,800 |
| 2023/05/22 | 3,145 | 3,160 | 3,095 | 3,150 | 1,157,300 |
| 2023/05/19 | 3,000 | 3,185 | 2,960 | 3,180 | 2,469,100 |
| 2023/05/18 | 3,115 | 3,140 | 3,030 | 3,030 | 1,277,900 |
| 2023/05/17 | 3,165 | 3,185 | 3,050 | 3,060 | 1,929,000 |
| 2023/05/16 | 3,205 | 3,230 | 3,130 | 3,190 | 2,848,100 |
| 2023/05/15 | 3,180 | 3,240 | 3,105 | 3,230 | 5,948,100 |
| 2023/05/12 | 2,717 | 2,760 | 2,703 | 2,737 | 1,653,400 |
| 2023/05/11 | 2,703 | 2,776 | 2,703 | 2,746 | 2,046,700 |
| 2023/05/10 | 2,627 | 2,766 | 2,600 | 2,745 | 3,015,900 |
| 2023/05/09 | 2,622 | 2,727 | 2,580 | 2,615 | 7,868,800 |
| 2023/05/08 | 2,987 | 2,990 | 2,913 | 2,946 | 1,393,000 |
| 2023/05/02 | 3,010 | 3,050 | 2,934 | 2,990 | 1,968,200 |
| 2023/05/01 | 2,950 | 3,005 | 2,907 | 2,974 | 1,884,600 |
| 2023/04/28 | 2,983 | 3,010 | 2,838 | 2,871 | 1,759,600 |
| 2023/04/27 | 2,844 | 2,926 | 2,835 | 2,920 | 1,381,200 |
| 2023/04/26 | 2,877 | 2,896 | 2,819 | 2,857 | 2,015,200 |
| 2023/04/25 | 3,010 | 3,030 | 2,911 | 2,927 | 1,621,700 |
| 2023/04/24 | 2,970 | 3,020 | 2,962 | 2,971 | 1,236,900 |
| 2023/04/21 | 3,005 | 3,085 | 2,980 | 3,030 | 1,291,600 |
| 2023/04/20 | 3,085 | 3,105 | 3,035 | 3,045 | 930,100 |
| 2023/04/19 | 3,145 | 3,170 | 3,110 | 3,115 | 743,600 |
| 2023/04/18 | 3,205 | 3,210 | 3,140 | 3,175 | 774,900 |
| 2023/04/17 | 3,140 | 3,200 | 3,095 | 3,190 | 1,002,400 |
| 2023/04/14 | 3,250 | 3,250 | 3,140 | 3,175 | 1,081,800 |
| 2023/04/13 | 3,205 | 3,235 | 3,160 | 3,210 | 1,208,800 |
| 2023/04/12 | 3,300 | 3,305 | 3,195 | 3,230 | 1,286,300 |
| 2023/04/11 | 3,265 | 3,345 | 3,245 | 3,270 | 1,578,200 |
| 2023/04/10 | 3,310 | 3,435 | 3,240 | 3,275 | 3,749,300 |
| 2023/04/07 | 3,050 | 3,170 | 3,050 | 3,170 | 1,329,000 |
| 2023/04/06 | 3,140 | 3,145 | 3,045 | 3,070 | 1,891,200 |
| 2023/04/05 | 3,285 | 3,300 | 3,210 | 3,225 | 1,463,400 |
| 2023/04/04 | 3,340 | 3,390 | 3,290 | 3,355 | 1,643,000 |
| 2023/04/03 | 3,210 | 3,350 | 3,180 | 3,335 | 1,936,900 |
| 2023/03/31 | 3,245 | 3,245 | 3,165 | 3,190 | 1,398,600 |
| 2023/03/30 | 3,245 | 3,330 | 3,200 | 3,210 | 1,686,400 |
| 2023/03/29 | 3,245 | 3,295 | 3,180 | 3,210 | 1,418,600 |
| 2023/03/28 | 3,260 | 3,330 | 3,170 | 3,230 | 1,467,900 |
| 2023/03/27 | 3,170 | 3,280 | 3,140 | 3,190 | 1,789,600 |
| 2023/03/24 | 3,210 | 3,215 | 3,095 | 3,155 | 1,583,800 |
| 2023/03/23 | 3,180 | 3,250 | 3,090 | 3,240 | 1,697,200 |
| 2023/03/22 | 3,310 | 3,315 | 3,165 | 3,210 | 1,689,500 |
| 2023/03/20 | 3,280 | 3,355 | 3,210 | 3,215 | 2,091,400 |
| 2023/03/17 | 3,435 | 3,435 | 3,285 | 3,285 | 2,354,300 |
| 2023/03/16 | 3,455 | 3,495 | 3,375 | 3,390 | 3,087,200 |
| 2023/03/15 | 3,600 | 3,760 | 3,575 | 3,665 | 2,816,500 |
| 2023/03/14 | 3,420 | 3,640 | 3,370 | 3,565 | 2,625,100 |
| 2023/03/13 | 3,505 | 3,590 | 3,455 | 3,525 | 2,509,600 |
| 2023/03/10 | 3,635 | 3,660 | 3,550 | 3,640 | 3,282,500 |
| 2023/03/09 | 3,750 | 3,810 | 3,680 | 3,700 | 5,031,900 |
| 2023/03/08 | 3,620 | 3,905 | 3,590 | 3,725 | 9,206,900 |
| 2023/03/07 | 3,195 | 3,690 | 3,180 | 3,675 | 9,270,400 |
| 2023/03/06 | 3,215 | 3,235 | 3,125 | 3,155 | 2,549,200 |
| 2023/03/03 | 3,075 | 3,225 | 3,000 | 3,200 | 6,840,700 |
| 2023/03/02 | 2,766 | 3,045 | 2,763 | 3,045 | 7,600,700 |
| 2023/03/01 | 2,720 | 2,753 | 2,667 | 2,698 | 1,477,900 |
| 2023/02/28 | 2,800 | 2,823 | 2,712 | 2,727 | 1,818,600 |
| 2023/02/27 | 2,837 | 2,879 | 2,760 | 2,760 | 1,617,500 |
| 2023/02/24 | 2,907 | 2,909 | 2,832 | 2,840 | 2,187,700 |
| 2023/02/22 | 2,945 | 2,966 | 2,881 | 2,932 | 2,291,700 |
| 2023/02/21 | 3,080 | 3,105 | 2,989 | 2,989 | 1,260,800 |
| 2023/02/20 | 3,190 | 3,200 | 3,035 | 3,065 | 1,382,300 |
| 2023/02/17 | 3,140 | 3,190 | 3,110 | 3,190 | 836,200 |
| 2023/02/16 | 3,180 | 3,240 | 3,155 | 3,165 | 1,253,700 |
| 2023/02/15 | 3,215 | 3,250 | 3,135 | 3,155 | 1,194,300 |
| 2023/02/14 | 3,145 | 3,220 | 3,125 | 3,215 | 1,260,900 |
| 2023/02/13 | 3,090 | 3,190 | 3,080 | 3,165 | 1,530,500 |
| 2023/02/10 | 3,235 | 3,240 | 3,060 | 3,080 | 3,219,900 |
| 2023/02/09 | 3,265 | 3,305 | 3,195 | 3,240 | 2,252,900 |
| 2023/02/08 | 3,305 | 3,450 | 3,185 | 3,310 | 6,060,500 |
| 2023/02/07 | 3,720 | 3,725 | 3,630 | 3,645 | 1,406,700 |
| 2023/02/06 | 3,645 | 3,740 | 3,645 | 3,720 | 1,547,400 |
| 2023/02/03 | 3,540 | 3,610 | 3,530 | 3,575 | 970,900 |
| 2023/02/02 | 3,595 | 3,640 | 3,535 | 3,565 | 1,092,900 |
| 2023/02/01 | 3,660 | 3,720 | 3,630 | 3,630 | 1,110,400 |
| 2023/01/31 | 3,600 | 3,705 | 3,575 | 3,665 | 1,585,700 |
| 2023/01/30 | 3,580 | 3,625 | 3,540 | 3,590 | 1,922,100 |
| 2023/01/27 | 3,780 | 3,780 | 3,585 | 3,645 | 4,216,600 |
| 2023/01/26 | 3,950 | 3,960 | 3,820 | 3,905 | 1,430,900 |
| 2023/01/25 | 3,920 | 4,025 | 3,880 | 3,920 | 1,497,300 |
| 2023/01/24 | 3,920 | 4,010 | 3,885 | 3,970 | 1,940,600 |
| 2023/01/23 | 3,820 | 3,895 | 3,745 | 3,895 | 2,056,600 |
| 2023/01/20 | 3,760 | 3,785 | 3,720 | 3,750 | 1,241,700 |
| 2023/01/19 | 3,780 | 3,780 | 3,675 | 3,750 | 1,947,300 |
| 2023/01/18 | 3,805 | 3,900 | 3,720 | 3,880 | 1,982,600 |
| 2023/01/17 | 3,745 | 3,870 | 3,745 | 3,845 | 1,160,700 |
| 2023/01/16 | 3,850 | 3,870 | 3,745 | 3,750 | 1,233,500 |
| 2023/01/13 | 3,950 | 3,965 | 3,855 | 3,900 | 1,515,700 |
| 2023/01/12 | 3,920 | 4,010 | 3,870 | 3,950 | 2,034,600 |
| 2023/01/11 | 3,885 | 3,955 | 3,845 | 3,900 | 1,719,100 |
| 2023/01/10 | 3,755 | 3,860 | 3,710 | 3,850 | 1,744,900 |
| 2023/01/06 | 3,610 | 3,750 | 3,605 | 3,720 | 2,106,200 |
| 2023/01/05 | 3,715 | 3,740 | 3,560 | 3,610 | 2,414,900 |
| 2023/01/04 | 3,800 | 3,800 | 3,605 | 3,625 | 2,475,800 |