スズキ(7269)の株価時系列情報
スズキ(7269)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 | 5,997 | 6,085 | 5,981 | 6,033 | 1,627,900 |
| 2023/12/28 | 5,957 | 6,055 | 5,933 | 6,028 | 1,520,900 |
| 2023/12/27 | 5,925 | 5,975 | 5,877 | 5,929 | 1,554,300 |
| 2023/12/26 | 6,000 | 6,010 | 5,861 | 5,925 | 2,011,200 |
| 2023/12/25 | 6,232 | 6,320 | 5,981 | 5,983 | 3,992,500 |
| 2023/12/22 | 6,000 | 6,112 | 5,936 | 6,100 | 4,187,900 |
| 2023/12/21 | 5,873 | 5,978 | 5,830 | 5,896 | 5,660,300 |
| 2023/12/20 | 5,693 | 5,802 | 5,653 | 5,773 | 2,463,700 |
| 2023/12/19 | 5,564 | 5,660 | 5,509 | 5,599 | 1,184,700 |
| 2023/12/18 | 5,538 | 5,576 | 5,473 | 5,576 | 1,133,900 |
| 2023/12/15 | 5,520 | 5,587 | 5,503 | 5,565 | 1,837,700 |
| 2023/12/14 | 5,582 | 5,600 | 5,436 | 5,461 | 2,308,100 |
| 2023/12/13 | 5,600 | 5,696 | 5,545 | 5,682 | 1,935,900 |
| 2023/12/12 | 5,800 | 5,818 | 5,638 | 5,639 | 1,759,600 |
| 2023/12/11 | 5,724 | 5,782 | 5,708 | 5,742 | 1,491,400 |
| 2023/12/08 | 5,732 | 5,769 | 5,679 | 5,744 | 2,316,600 |
| 2023/12/07 | 5,930 | 5,960 | 5,870 | 5,891 | 1,044,100 |
| 2023/12/06 | 5,847 | 5,963 | 5,826 | 5,956 | 1,332,000 |
| 2023/12/05 | 5,830 | 5,873 | 5,801 | 5,819 | 1,679,300 |
| 2023/12/04 | 6,010 | 6,020 | 5,830 | 5,864 | 2,007,300 |
| 2023/12/01 | 6,059 | 6,091 | 6,032 | 6,058 | 999,800 |
| 2023/11/30 | 6,026 | 6,060 | 5,980 | 6,021 | 1,703,800 |
| 2023/11/29 | 6,077 | 6,095 | 5,945 | 6,027 | 1,768,600 |
| 2023/11/28 | 6,044 | 6,137 | 6,019 | 6,126 | 1,791,700 |
| 2023/11/27 | 6,064 | 6,070 | 5,998 | 6,047 | 1,389,400 |
| 2023/11/24 | 6,034 | 6,076 | 5,995 | 6,038 | 1,563,100 |
| 2023/11/22 | 5,941 | 6,010 | 5,890 | 5,934 | 2,436,300 |
| 2023/11/21 | 6,058 | 6,058 | 5,904 | 5,973 | 2,385,000 |
| 2023/11/20 | 6,310 | 6,347 | 6,100 | 6,124 | 2,121,000 |
| 2023/11/17 | 6,317 | 6,378 | 6,307 | 6,375 | 1,194,200 |
| 2023/11/16 | 6,362 | 6,376 | 6,287 | 6,344 | 1,591,600 |
| 2023/11/15 | 6,427 | 6,439 | 6,307 | 6,373 | 2,120,400 |
| 2023/11/14 | 6,518 | 6,549 | 6,412 | 6,415 | 1,337,600 |
| 2023/11/13 | 6,577 | 6,577 | 6,474 | 6,479 | 1,261,400 |
| 2023/11/10 | 6,407 | 6,455 | 6,346 | 6,434 | 1,593,000 |
| 2023/11/09 | 6,285 | 6,455 | 6,236 | 6,426 | 3,251,800 |
| 2023/11/08 | 6,300 | 6,364 | 6,211 | 6,211 | 5,767,800 |
| 2023/11/07 | 6,123 | 6,130 | 5,995 | 6,021 | 1,582,800 |
| 2023/11/06 | 6,127 | 6,146 | 6,058 | 6,105 | 2,335,800 |
| 2023/11/02 | 6,050 | 6,135 | 5,938 | 5,939 | 2,159,900 |
| 2023/11/01 | 5,960 | 6,046 | 5,931 | 5,951 | 2,711,000 |
| 2023/10/31 | 5,875 | 5,884 | 5,715 | 5,784 | 1,827,700 |
| 2023/10/30 | 5,760 | 5,924 | 5,736 | 5,800 | 2,315,800 |
| 2023/10/27 | 5,789 | 5,843 | 5,759 | 5,838 | 1,255,700 |
| 2023/10/26 | 5,838 | 5,850 | 5,752 | 5,779 | 1,079,400 |
| 2023/10/25 | 5,910 | 5,926 | 5,835 | 5,841 | 1,171,900 |
| 2023/10/24 | 5,823 | 5,836 | 5,662 | 5,768 | 1,456,900 |
| 2023/10/23 | 5,834 | 5,856 | 5,770 | 5,770 | 1,326,100 |
| 2023/10/20 | 5,734 | 5,853 | 5,704 | 5,788 | 1,398,600 |
| 2023/10/19 | 5,802 | 5,885 | 5,801 | 5,834 | 1,243,100 |
| 2023/10/18 | 5,964 | 5,975 | 5,851 | 5,902 | 1,278,300 |
| 2023/10/17 | 6,057 | 6,067 | 5,898 | 5,960 | 1,282,500 |
| 2023/10/16 | 5,886 | 5,948 | 5,857 | 5,917 | 1,633,200 |
| 2023/10/13 | 6,015 | 6,035 | 5,933 | 5,955 | 1,543,900 |
| 2023/10/12 | 6,026 | 6,102 | 6,008 | 6,050 | 2,115,300 |
| 2023/10/11 | 5,908 | 6,010 | 5,901 | 5,942 | 1,460,000 |
| 2023/10/10 | 5,897 | 5,974 | 5,871 | 5,905 | 1,849,200 |
| 2023/10/06 | 5,682 | 5,823 | 5,616 | 5,762 | 2,126,900 |
| 2023/10/05 | 5,592 | 5,657 | 5,483 | 5,640 | 1,909,400 |
| 2023/10/04 | 5,634 | 5,649 | 5,451 | 5,457 | 2,175,700 |
| 2023/10/03 | 5,937 | 5,937 | 5,708 | 5,726 | 2,056,900 |
| 2023/10/02 | 6,048 | 6,145 | 5,950 | 5,950 | 1,599,500 |
| 2023/09/29 | 6,059 | 6,060 | 5,933 | 6,016 | 2,074,100 |
| 2023/09/28 | 6,112 | 6,144 | 5,988 | 6,059 | 1,566,300 |
| 2023/09/27 | 6,061 | 6,147 | 6,002 | 6,147 | 1,460,700 |
| 2023/09/26 | 6,140 | 6,152 | 6,073 | 6,097 | 1,253,200 |
| 2023/09/25 | 6,085 | 6,137 | 6,018 | 6,097 | 1,088,300 |
| 2023/09/22 | 6,006 | 6,068 | 5,931 | 6,024 | 1,561,200 |
| 2023/09/21 | 6,161 | 6,242 | 6,085 | 6,085 | 1,406,900 |
| 2023/09/20 | 6,234 | 6,256 | 6,122 | 6,136 | 2,156,700 |
| 2023/09/19 | 6,262 | 6,298 | 6,180 | 6,291 | 1,852,700 |
| 2023/09/15 | 6,250 | 6,330 | 6,243 | 6,300 | 2,588,400 |
| 2023/09/14 | 6,129 | 6,198 | 6,122 | 6,174 | 1,720,400 |
| 2023/09/13 | 6,051 | 6,119 | 6,014 | 6,101 | 1,455,200 |
| 2023/09/12 | 5,912 | 6,002 | 5,900 | 6,002 | 1,175,700 |
| 2023/09/11 | 5,943 | 5,959 | 5,858 | 5,880 | 1,096,000 |
| 2023/09/08 | 5,900 | 5,933 | 5,860 | 5,901 | 1,562,700 |
| 2023/09/07 | 6,010 | 6,020 | 5,941 | 5,941 | 1,124,800 |
| 2023/09/06 | 5,997 | 6,054 | 5,984 | 6,020 | 1,543,900 |
| 2023/09/05 | 5,952 | 5,965 | 5,924 | 5,958 | 1,585,300 |
| 2023/09/04 | 5,800 | 5,925 | 5,794 | 5,922 | 1,591,900 |
| 2023/09/01 | 5,693 | 5,784 | 5,680 | 5,770 | 1,463,600 |
| 2023/08/31 | 5,630 | 5,754 | 5,626 | 5,735 | 2,111,700 |
| 2023/08/30 | 5,550 | 5,606 | 5,547 | 5,583 | 1,223,600 |
| 2023/08/29 | 5,521 | 5,575 | 5,502 | 5,521 | 1,134,000 |
| 2023/08/28 | 5,391 | 5,492 | 5,387 | 5,492 | 1,017,100 |
| 2023/08/25 | 5,332 | 5,379 | 5,323 | 5,346 | 973,400 |
| 2023/08/24 | 5,342 | 5,401 | 5,320 | 5,397 | 1,155,000 |
| 2023/08/23 | 5,286 | 5,354 | 5,271 | 5,351 | 1,108,700 |
| 2023/08/22 | 5,258 | 5,313 | 5,255 | 5,304 | 1,148,300 |
| 2023/08/21 | 5,218 | 5,228 | 5,168 | 5,180 | 921,800 |
| 2023/08/18 | 5,167 | 5,198 | 5,153 | 5,177 | 1,021,300 |
| 2023/08/17 | 5,170 | 5,245 | 5,140 | 5,222 | 1,226,000 |
| 2023/08/16 | 5,190 | 5,209 | 5,167 | 5,177 | 1,032,800 |
| 2023/08/15 | 5,274 | 5,280 | 5,216 | 5,232 | 1,584,000 |
| 2023/08/14 | 5,360 | 5,376 | 5,237 | 5,255 | 1,500,700 |
| 2023/08/10 | 5,277 | 5,306 | 5,261 | 5,294 | 1,653,400 |
| 2023/08/09 | 5,366 | 5,376 | 5,281 | 5,281 | 1,699,500 |
| 2023/08/08 | 5,330 | 5,383 | 5,325 | 5,357 | 1,706,200 |
| 2023/08/07 | 5,310 | 5,450 | 5,181 | 5,289 | 3,079,400 |
| 2023/08/04 | 5,399 | 5,473 | 5,376 | 5,410 | 1,659,100 |
| 2023/08/03 | 5,476 | 5,482 | 5,398 | 5,398 | 1,464,500 |
| 2023/08/02 | 5,600 | 5,644 | 5,496 | 5,514 | 1,904,600 |
| 2023/08/01 | 5,697 | 5,737 | 5,626 | 5,655 | 1,991,200 |
| 2023/07/31 | 5,677 | 5,748 | 5,671 | 5,697 | 2,140,000 |
| 2023/07/28 | 5,460 | 5,576 | 5,408 | 5,552 | 2,211,600 |
| 2023/07/27 | 5,540 | 5,554 | 5,498 | 5,536 | 1,366,300 |
| 2023/07/26 | 5,515 | 5,556 | 5,480 | 5,528 | 973,000 |
| 2023/07/25 | 5,545 | 5,608 | 5,523 | 5,578 | 1,763,700 |
| 2023/07/24 | 5,501 | 5,568 | 5,484 | 5,507 | 1,295,100 |
| 2023/07/21 | 5,405 | 5,484 | 5,389 | 5,424 | 981,800 |
| 2023/07/20 | 5,425 | 5,498 | 5,408 | 5,422 | 1,333,600 |
| 2023/07/19 | 5,350 | 5,410 | 5,319 | 5,399 | 1,620,100 |
| 2023/07/18 | 5,208 | 5,323 | 5,201 | 5,304 | 1,239,600 |
| 2023/07/14 | 5,356 | 5,388 | 5,187 | 5,245 | 2,247,700 |
| 2023/07/13 | 5,388 | 5,412 | 5,349 | 5,365 | 1,689,800 |
| 2023/07/12 | 5,433 | 5,440 | 5,364 | 5,387 | 1,943,300 |
| 2023/07/11 | 5,420 | 5,421 | 5,353 | 5,386 | 1,417,400 |
| 2023/07/10 | 5,485 | 5,497 | 5,317 | 5,362 | 2,105,000 |
| 2023/07/07 | 5,419 | 5,527 | 5,377 | 5,462 | 2,707,200 |
| 2023/07/06 | 5,395 | 5,513 | 5,367 | 5,427 | 3,057,700 |
| 2023/07/05 | 5,290 | 5,416 | 5,263 | 5,377 | 2,852,200 |
| 2023/07/04 | 5,281 | 5,289 | 5,205 | 5,220 | 964,000 |
| 2023/07/03 | 5,271 | 5,299 | 5,238 | 5,255 | 1,150,900 |
| 2023/06/30 | 5,195 | 5,233 | 5,103 | 5,201 | 2,068,400 |
| 2023/06/29 | 5,100 | 5,271 | 5,092 | 5,213 | 2,346,100 |
| 2023/06/28 | 5,011 | 5,043 | 4,947 | 5,041 | 1,874,300 |
| 2023/06/27 | 4,963 | 4,968 | 4,888 | 4,920 | 1,260,700 |
| 2023/06/26 | 4,969 | 4,988 | 4,905 | 4,941 | 1,277,200 |
| 2023/06/23 | 5,111 | 5,115 | 4,966 | 4,995 | 2,151,100 |
| 2023/06/22 | 4,972 | 5,080 | 4,953 | 5,060 | 1,436,400 |
| 2023/06/21 | 4,934 | 5,041 | 4,930 | 5,006 | 1,680,900 |
| 2023/06/20 | 5,000 | 5,019 | 4,966 | 5,002 | 1,513,000 |
| 2023/06/19 | 5,081 | 5,082 | 4,992 | 5,018 | 1,946,100 |
| 2023/06/16 | 5,104 | 5,111 | 4,987 | 5,048 | 3,312,700 |
| 2023/06/15 | 5,119 | 5,119 | 5,029 | 5,100 | 2,711,100 |
| 2023/06/14 | 5,079 | 5,138 | 5,052 | 5,116 | 1,872,200 |
| 2023/06/13 | 5,035 | 5,068 | 5,004 | 5,022 | 1,723,300 |
| 2023/06/12 | 5,063 | 5,066 | 4,988 | 5,004 | 1,132,300 |
| 2023/06/09 | 5,016 | 5,092 | 5,004 | 5,044 | 2,632,000 |
| 2023/06/08 | 5,005 | 5,009 | 4,878 | 4,932 | 1,914,100 |
| 2023/06/07 | 4,961 | 5,063 | 4,961 | 4,981 | 3,794,400 |
| 2023/06/06 | 4,825 | 4,897 | 4,763 | 4,895 | 1,914,100 |
| 2023/06/05 | 4,697 | 4,827 | 4,688 | 4,827 | 2,589,900 |
| 2023/06/02 | 4,557 | 4,632 | 4,557 | 4,630 | 1,803,900 |
| 2023/06/01 | 4,600 | 4,607 | 4,545 | 4,557 | 1,484,400 |
| 2023/05/31 | 4,570 | 4,605 | 4,554 | 4,602 | 2,302,300 |
| 2023/05/30 | 4,553 | 4,630 | 4,536 | 4,617 | 1,348,600 |
| 2023/05/29 | 4,639 | 4,649 | 4,566 | 4,575 | 1,958,600 |
| 2023/05/26 | 4,607 | 4,613 | 4,526 | 4,534 | 1,689,500 |
| 2023/05/25 | 4,579 | 4,612 | 4,542 | 4,555 | 2,060,000 |
| 2023/05/24 | 4,688 | 4,704 | 4,611 | 4,627 | 1,464,000 |
| 2023/05/23 | 4,770 | 4,785 | 4,682 | 4,683 | 2,153,500 |
| 2023/05/22 | 4,689 | 4,740 | 4,678 | 4,740 | 1,332,400 |
| 2023/05/19 | 4,700 | 4,704 | 4,661 | 4,682 | 1,672,700 |
| 2023/05/18 | 4,653 | 4,707 | 4,647 | 4,660 | 2,203,000 |
| 2023/05/17 | 4,680 | 4,681 | 4,597 | 4,605 | 2,607,000 |
| 2023/05/16 | 4,775 | 4,793 | 4,637 | 4,643 | 5,089,100 |
| 2023/05/15 | 4,900 | 4,928 | 4,856 | 4,928 | 1,994,100 |
| 2023/05/12 | 4,855 | 4,869 | 4,816 | 4,845 | 1,669,000 |
| 2023/05/11 | 4,843 | 4,858 | 4,766 | 4,788 | 1,134,800 |
| 2023/05/10 | 4,860 | 4,879 | 4,803 | 4,843 | 904,100 |
| 2023/05/09 | 4,848 | 4,881 | 4,821 | 4,863 | 1,158,000 |
| 2023/05/08 | 4,815 | 4,835 | 4,777 | 4,802 | 1,151,000 |
| 2023/05/02 | 4,827 | 4,833 | 4,762 | 4,783 | 1,852,500 |
| 2023/05/01 | 4,762 | 4,840 | 4,760 | 4,833 | 1,773,300 |
| 2023/04/28 | 4,665 | 4,717 | 4,646 | 4,699 | 1,820,600 |
| 2023/04/27 | 4,590 | 4,666 | 4,586 | 4,642 | 1,483,600 |
| 2023/04/26 | 4,604 | 4,627 | 4,580 | 4,585 | 1,419,900 |
| 2023/04/25 | 4,636 | 4,667 | 4,620 | 4,623 | 739,600 |
| 2023/04/24 | 4,636 | 4,649 | 4,607 | 4,628 | 807,700 |
| 2023/04/21 | 4,600 | 4,635 | 4,577 | 4,593 | 1,566,100 |
| 2023/04/20 | 4,635 | 4,672 | 4,598 | 4,660 | 1,166,900 |
| 2023/04/19 | 4,707 | 4,723 | 4,674 | 4,686 | 1,030,400 |
| 2023/04/18 | 4,721 | 4,732 | 4,678 | 4,720 | 936,900 |
| 2023/04/17 | 4,688 | 4,728 | 4,677 | 4,721 | 850,500 |
| 2023/04/14 | 4,672 | 4,680 | 4,637 | 4,651 | 1,200,400 |
| 2023/04/13 | 4,641 | 4,672 | 4,602 | 4,668 | 885,500 |
| 2023/04/12 | 4,710 | 4,710 | 4,648 | 4,663 | 927,300 |
| 2023/04/11 | 4,676 | 4,690 | 4,626 | 4,656 | 1,123,800 |
| 2023/04/10 | 4,661 | 4,674 | 4,580 | 4,618 | 1,329,900 |
| 2023/04/07 | 4,709 | 4,715 | 4,655 | 4,661 | 745,100 |
| 2023/04/06 | 4,735 | 4,742 | 4,641 | 4,664 | 1,490,300 |
| 2023/04/05 | 4,805 | 4,838 | 4,760 | 4,774 | 996,900 |
| 2023/04/04 | 4,845 | 4,889 | 4,826 | 4,875 | 1,198,200 |
| 2023/04/03 | 4,863 | 4,871 | 4,802 | 4,857 | 1,556,400 |
| 2023/03/31 | 4,872 | 4,912 | 4,798 | 4,804 | 1,890,100 |
| 2023/03/30 | 4,845 | 4,880 | 4,804 | 4,830 | 1,269,900 |
| 2023/03/29 | 4,752 | 4,885 | 4,736 | 4,874 | 1,985,200 |
| 2023/03/28 | 4,800 | 4,832 | 4,734 | 4,752 | 1,350,400 |
| 2023/03/27 | 4,722 | 4,777 | 4,714 | 4,744 | 1,381,500 |
| 2023/03/24 | 4,653 | 4,694 | 4,634 | 4,680 | 1,100,600 |
| 2023/03/23 | 4,580 | 4,705 | 4,560 | 4,671 | 2,155,800 |
| 2023/03/22 | 4,522 | 4,605 | 4,480 | 4,574 | 1,612,100 |
| 2023/03/20 | 4,470 | 4,501 | 4,438 | 4,452 | 1,084,300 |
| 2023/03/17 | 4,500 | 4,509 | 4,425 | 4,509 | 1,504,800 |
| 2023/03/16 | 4,440 | 4,480 | 4,368 | 4,473 | 1,986,500 |
| 2023/03/15 | 4,681 | 4,687 | 4,585 | 4,606 | 1,143,500 |
| 2023/03/14 | 4,620 | 4,630 | 4,526 | 4,620 | 1,934,400 |
| 2023/03/13 | 4,819 | 4,848 | 4,716 | 4,760 | 1,540,100 |
| 2023/03/10 | 4,897 | 4,931 | 4,875 | 4,889 | 1,821,300 |
| 2023/03/09 | 4,999 | 5,018 | 4,966 | 4,967 | 1,222,500 |
| 2023/03/08 | 4,965 | 4,988 | 4,942 | 4,978 | 1,142,900 |
| 2023/03/07 | 4,939 | 4,972 | 4,918 | 4,972 | 1,246,100 |
| 2023/03/06 | 4,923 | 4,967 | 4,905 | 4,939 | 1,378,300 |
| 2023/03/03 | 4,829 | 4,909 | 4,818 | 4,895 | 1,741,600 |
| 2023/03/02 | 4,825 | 4,848 | 4,806 | 4,830 | 1,446,000 |
| 2023/03/01 | 4,806 | 4,872 | 4,806 | 4,846 | 1,400,200 |
| 2023/02/28 | 4,760 | 4,814 | 4,754 | 4,783 | 1,717,900 |
| 2023/02/27 | 4,750 | 4,779 | 4,732 | 4,753 | 1,105,700 |
| 2023/02/24 | 4,676 | 4,731 | 4,659 | 4,718 | 1,245,500 |
| 2023/02/22 | 4,730 | 4,746 | 4,661 | 4,685 | 1,234,500 |
| 2023/02/21 | 4,731 | 4,797 | 4,731 | 4,777 | 884,200 |
| 2023/02/20 | 4,825 | 4,839 | 4,765 | 4,777 | 1,004,200 |
| 2023/02/17 | 4,819 | 4,834 | 4,791 | 4,810 | 1,130,200 |
| 2023/02/16 | 4,762 | 4,827 | 4,751 | 4,819 | 1,334,300 |
| 2023/02/15 | 4,752 | 4,765 | 4,710 | 4,722 | 979,400 |
| 2023/02/14 | 4,737 | 4,748 | 4,682 | 4,682 | 753,100 |
| 2023/02/13 | 4,658 | 4,714 | 4,641 | 4,708 | 1,032,600 |
| 2023/02/10 | 4,781 | 4,785 | 4,675 | 4,706 | 1,753,800 |
| 2023/02/09 | 4,810 | 4,818 | 4,696 | 4,749 | 1,780,200 |
| 2023/02/08 | 4,941 | 4,944 | 4,739 | 4,815 | 3,121,900 |
| 2023/02/07 | 4,920 | 4,928 | 4,793 | 4,833 | 1,889,400 |
| 2023/02/06 | 4,901 | 4,940 | 4,851 | 4,862 | 1,589,600 |
| 2023/02/03 | 4,832 | 4,850 | 4,785 | 4,793 | 1,510,300 |
| 2023/02/02 | 4,831 | 4,845 | 4,757 | 4,824 | 1,750,400 |
| 2023/02/01 | 4,863 | 4,882 | 4,830 | 4,834 | 1,008,400 |
| 2023/01/31 | 4,830 | 4,893 | 4,825 | 4,839 | 1,569,100 |
| 2023/01/30 | 4,842 | 4,884 | 4,801 | 4,805 | 1,996,900 |
| 2023/01/27 | 4,797 | 4,852 | 4,786 | 4,839 | 2,594,000 |
| 2023/01/26 | 4,698 | 4,782 | 4,696 | 4,776 | 2,709,700 |
| 2023/01/25 | 4,679 | 4,747 | 4,635 | 4,720 | 4,010,400 |
| 2023/01/24 | 4,475 | 4,499 | 4,445 | 4,469 | 1,824,900 |
| 2023/01/23 | 4,389 | 4,435 | 4,364 | 4,405 | 1,969,900 |
| 2023/01/20 | 4,290 | 4,346 | 4,282 | 4,329 | 2,452,600 |
| 2023/01/19 | 4,289 | 4,315 | 4,237 | 4,283 | 3,066,100 |
| 2023/01/18 | 4,269 | 4,461 | 4,245 | 4,429 | 2,316,700 |
| 2023/01/17 | 4,227 | 4,277 | 4,207 | 4,258 | 1,555,100 |
| 2023/01/16 | 4,140 | 4,182 | 4,094 | 4,161 | 1,643,500 |
| 2023/01/13 | 4,286 | 4,311 | 4,218 | 4,230 | 1,784,000 |
| 2023/01/12 | 4,311 | 4,328 | 4,266 | 4,282 | 1,090,000 |
| 2023/01/11 | 4,275 | 4,306 | 4,250 | 4,291 | 1,220,300 |
| 2023/01/10 | 4,300 | 4,314 | 4,237 | 4,275 | 1,743,400 |
| 2023/01/06 | 4,180 | 4,301 | 4,175 | 4,258 | 1,685,100 |
| 2023/01/05 | 4,202 | 4,230 | 4,140 | 4,178 | 1,489,200 |
| 2023/01/04 | 4,190 | 4,221 | 4,123 | 4,132 | 2,397,200 |