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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,800 | 1,832 | 1,787 | 1,790 | 4,707,500 |
| 2024/12/27 | 1,780 | 1,800 | 1,768 | 1,794 | 4,412,100 |
| 2024/12/26 | 1,734 | 1,758 | 1,732 | 1,758 | 6,988,000 |
| 2024/12/25 | 1,749 | 1,749 | 1,714 | 1,739 | 6,243,000 |
| 2024/12/24 | 1,764 | 1,785 | 1,749 | 1,756 | 5,178,900 |
| 2024/12/23 | 1,760 | 1,771 | 1,744 | 1,764 | 6,396,300 |
| 2024/12/20 | 1,777 | 1,789 | 1,737 | 1,738 | 7,658,700 |
| 2024/12/19 | 1,750 | 1,776 | 1,749 | 1,769 | 3,680,300 |
| 2024/12/18 | 1,772 | 1,810 | 1,771 | 1,783 | 6,108,900 |
| 2024/12/17 | 1,795 | 1,804 | 1,774 | 1,775 | 5,346,700 |
| 2024/12/16 | 1,801 | 1,815 | 1,767 | 1,775 | 4,950,000 |
| 2024/12/13 | 1,779 | 1,802 | 1,775 | 1,795 | 7,667,800 |
| 2024/12/12 | 1,774 | 1,810 | 1,770 | 1,805 | 11,673,100 |
| 2024/12/11 | 1,725 | 1,753 | 1,720 | 1,746 | 8,939,700 |
| 2024/12/10 | 1,692 | 1,722 | 1,675 | 1,697 | 8,369,600 |
| 2024/12/09 | 1,659 | 1,662 | 1,640 | 1,652 | 4,524,600 |
| 2024/12/06 | 1,650 | 1,656 | 1,634 | 1,640 | 4,019,300 |
| 2024/12/05 | 1,650 | 1,652 | 1,628 | 1,635 | 4,621,700 |
| 2024/12/04 | 1,651 | 1,653 | 1,629 | 1,635 | 3,838,900 |
| 2024/12/03 | 1,621 | 1,651 | 1,618 | 1,635 | 5,454,300 |
| 2024/12/02 | 1,595 | 1,637 | 1,589 | 1,626 | 5,904,200 |
| 2024/11/29 | 1,592 | 1,595 | 1,561 | 1,587 | 4,532,800 |
| 2024/11/28 | 1,577 | 1,596 | 1,573 | 1,590 | 5,507,500 |
| 2024/11/27 | 1,638 | 1,646 | 1,580 | 1,580 | 7,746,900 |
| 2024/11/26 | 1,604 | 1,640 | 1,604 | 1,631 | 6,932,700 |
| 2024/11/25 | 1,668 | 1,679 | 1,629 | 1,629 | 9,319,700 |
| 2024/11/22 | 1,677 | 1,690 | 1,638 | 1,638 | 4,916,500 |
| 2024/11/21 | 1,683 | 1,693 | 1,668 | 1,676 | 7,014,300 |
| 2024/11/20 | 1,661 | 1,676 | 1,648 | 1,657 | 6,740,400 |
| 2024/11/19 | 1,720 | 1,723 | 1,652 | 1,656 | 9,113,500 |
| 2024/11/18 | 1,624 | 1,642 | 1,601 | 1,640 | 6,799,900 |
| 2024/11/15 | 1,596 | 1,618 | 1,594 | 1,597 | 5,374,300 |
| 2024/11/14 | 1,650 | 1,651 | 1,579 | 1,579 | 9,265,600 |
| 2024/11/13 | 1,681 | 1,681 | 1,622 | 1,628 | 8,046,900 |
| 2024/11/12 | 1,710 | 1,749 | 1,682 | 1,682 | 13,927,700 |
| 2024/11/11 | 1,710 | 1,720 | 1,643 | 1,643 | 20,911,000 |
| 2024/11/08 | 1,470 | 1,648 | 1,443 | 1,574 | 22,132,500 |
| 2024/11/07 | 1,507 | 1,544 | 1,506 | 1,512 | 7,315,600 |
| 2024/11/06 | 1,492 | 1,527 | 1,491 | 1,504 | 8,201,000 |
| 2024/11/05 | 1,490 | 1,517 | 1,482 | 1,504 | 7,060,200 |
| 2024/11/01 | 1,495 | 1,509 | 1,473 | 1,476 | 7,874,000 |
| 2024/10/31 | 1,543 | 1,565 | 1,528 | 1,543 | 8,160,300 |
| 2024/10/30 | 1,515 | 1,564 | 1,482 | 1,541 | 26,686,600 |
| 2024/10/29 | 1,524 | 1,529 | 1,502 | 1,514 | 5,018,100 |
| 2024/10/28 | 1,470 | 1,535 | 1,469 | 1,530 | 6,408,300 |
| 2024/10/25 | 1,488 | 1,500 | 1,476 | 1,483 | 3,499,500 |
| 2024/10/24 | 1,500 | 1,513 | 1,479 | 1,492 | 4,223,800 |
| 2024/10/23 | 1,509 | 1,530 | 1,504 | 1,516 | 5,037,100 |
| 2024/10/22 | 1,501 | 1,503 | 1,470 | 1,491 | 7,094,200 |
| 2024/10/21 | 1,495 | 1,517 | 1,491 | 1,506 | 6,223,100 |
| 2024/10/18 | 1,503 | 1,517 | 1,491 | 1,496 | 8,062,800 |
| 2024/10/17 | 1,547 | 1,569 | 1,511 | 1,518 | 7,273,300 |
| 2024/10/16 | 1,531 | 1,554 | 1,516 | 1,538 | 7,717,000 |
| 2024/10/15 | 1,600 | 1,602 | 1,571 | 1,571 | 7,063,200 |
| 2024/10/11 | 1,621 | 1,627 | 1,589 | 1,593 | 6,987,400 |
| 2024/10/10 | 1,637 | 1,641 | 1,611 | 1,618 | 5,689,200 |
| 2024/10/09 | 1,589 | 1,597 | 1,571 | 1,589 | 5,581,600 |
| 2024/10/08 | 1,580 | 1,593 | 1,559 | 1,578 | 7,074,400 |
| 2024/10/07 | 1,611 | 1,616 | 1,591 | 1,599 | 5,927,000 |
| 2024/10/04 | 1,596 | 1,601 | 1,571 | 1,571 | 5,081,000 |
| 2024/10/03 | 1,623 | 1,632 | 1,602 | 1,602 | 5,355,800 |
| 2024/10/02 | 1,590 | 1,615 | 1,583 | 1,583 | 5,543,600 |
| 2024/10/01 | 1,615 | 1,627 | 1,600 | 1,618 | 3,964,200 |
| 2024/09/30 | 1,566 | 1,613 | 1,558 | 1,593 | 8,163,400 |
| 2024/09/27 | 1,650 | 1,700 | 1,631 | 1,700 | 5,921,400 |
| 2024/09/26 | 1,630 | 1,641 | 1,608 | 1,641 | 6,565,000 |
| 2024/09/25 | 1,605 | 1,630 | 1,602 | 1,617 | 5,221,200 |
| 2024/09/24 | 1,631 | 1,637 | 1,608 | 1,616 | 5,203,300 |
| 2024/09/20 | 1,613 | 1,624 | 1,579 | 1,592 | 6,950,600 |
| 2024/09/19 | 1,612 | 1,614 | 1,573 | 1,578 | 5,664,700 |
| 2024/09/18 | 1,516 | 1,542 | 1,506 | 1,540 | 4,196,500 |
| 2024/09/17 | 1,532 | 1,545 | 1,485 | 1,507 | 5,509,000 |
| 2024/09/13 | 1,537 | 1,539 | 1,513 | 1,528 | 6,456,400 |
| 2024/09/12 | 1,525 | 1,540 | 1,516 | 1,536 | 5,888,300 |
| 2024/09/11 | 1,502 | 1,511 | 1,467 | 1,487 | 6,380,700 |
| 2024/09/10 | 1,543 | 1,549 | 1,526 | 1,530 | 3,640,800 |
| 2024/09/09 | 1,495 | 1,547 | 1,490 | 1,545 | 4,399,500 |
| 2024/09/06 | 1,580 | 1,590 | 1,563 | 1,573 | 3,499,300 |
| 2024/09/05 | 1,594 | 1,633 | 1,571 | 1,595 | 4,777,100 |
| 2024/09/04 | 1,605 | 1,624 | 1,591 | 1,601 | 6,163,900 |
| 2024/09/03 | 1,675 | 1,689 | 1,669 | 1,671 | 3,002,600 |
| 2024/09/02 | 1,710 | 1,725 | 1,670 | 1,682 | 3,358,100 |
| 2024/08/30 | 1,672 | 1,701 | 1,667 | 1,694 | 5,300,500 |
| 2024/08/29 | 1,706 | 1,708 | 1,678 | 1,689 | 2,855,100 |
| 2024/08/28 | 1,675 | 1,688 | 1,669 | 1,680 | 2,679,100 |
| 2024/08/27 | 1,640 | 1,682 | 1,633 | 1,674 | 3,837,600 |
| 2024/08/26 | 1,625 | 1,639 | 1,610 | 1,626 | 4,905,000 |
| 2024/08/23 | 1,689 | 1,698 | 1,668 | 1,683 | 2,978,000 |
| 2024/08/22 | 1,657 | 1,679 | 1,651 | 1,673 | 3,633,700 |
| 2024/08/21 | 1,687 | 1,706 | 1,677 | 1,697 | 3,530,300 |
| 2024/08/20 | 1,714 | 1,723 | 1,690 | 1,712 | 3,859,200 |
| 2024/08/19 | 1,720 | 1,730 | 1,675 | 1,687 | 5,983,000 |
| 2024/08/16 | 1,772 | 1,784 | 1,719 | 1,742 | 5,001,000 |
| 2024/08/15 | 1,676 | 1,709 | 1,663 | 1,705 | 3,410,600 |
| 2024/08/14 | 1,668 | 1,680 | 1,636 | 1,661 | 6,959,900 |
| 2024/08/13 | 1,660 | 1,678 | 1,629 | 1,670 | 6,014,900 |
| 2024/08/09 | 1,654 | 1,660 | 1,602 | 1,626 | 9,087,000 |
| 2024/08/08 | 1,565 | 1,645 | 1,554 | 1,621 | 8,820,700 |
| 2024/08/07 | 1,509 | 1,623 | 1,460 | 1,590 | 13,443,400 |
| 2024/08/06 | 1,553 | 1,600 | 1,481 | 1,576 | 12,888,300 |
| 2024/08/05 | 1,481 | 1,529 | 1,300 | 1,347 | 11,304,100 |
| 2024/08/02 | 1,635 | 1,649 | 1,597 | 1,616 | 10,052,200 |
| 2024/08/01 | 1,724 | 1,766 | 1,715 | 1,755 | 9,611,700 |
| 2024/07/31 | 1,718 | 1,767 | 1,705 | 1,760 | 5,660,300 |
| 2024/07/30 | 1,740 | 1,766 | 1,732 | 1,758 | 4,804,600 |
| 2024/07/29 | 1,721 | 1,767 | 1,711 | 1,753 | 6,467,500 |
| 2024/07/26 | 1,680 | 1,707 | 1,670 | 1,687 | 5,906,400 |
| 2024/07/25 | 1,720 | 1,751 | 1,701 | 1,701 | 6,686,500 |
| 2024/07/24 | 1,815 | 1,820 | 1,775 | 1,779 | 4,549,400 |
| 2024/07/23 | 1,853 | 1,860 | 1,830 | 1,834 | 3,435,200 |
| 2024/07/22 | 1,827 | 1,852 | 1,821 | 1,831 | 2,893,100 |
| 2024/07/19 | 1,836 | 1,843 | 1,819 | 1,834 | 3,620,600 |
| 2024/07/18 | 1,843 | 1,861 | 1,833 | 1,833 | 5,944,700 |
| 2024/07/17 | 1,904 | 1,917 | 1,890 | 1,901 | 4,139,300 |
| 2024/07/16 | 1,886 | 1,906 | 1,874 | 1,893 | 3,894,100 |
| 2024/07/12 | 1,936 | 1,936 | 1,874 | 1,881 | 7,684,400 |
| 2024/07/11 | 1,940 | 1,973 | 1,932 | 1,954 | 6,592,000 |
| 2024/07/10 | 1,878 | 1,925 | 1,864 | 1,920 | 11,278,500 |
| 2024/07/09 | 1,763 | 1,857 | 1,748 | 1,841 | 13,400,400 |
| 2024/07/08 | 1,800 | 1,803 | 1,779 | 1,780 | 5,042,900 |
| 2024/07/05 | 1,840 | 1,840 | 1,792 | 1,797 | 6,198,100 |
| 2024/07/04 | 1,799 | 1,821 | 1,786 | 1,813 | 5,126,200 |
| 2024/07/03 | 1,806 | 1,810 | 1,769 | 1,778 | 10,080,500 |
| 2024/07/02 | 1,818 | 1,832 | 1,796 | 1,820 | 7,115,000 |
| 2024/07/01 | 1,877 | 1,911 | 1,831 | 1,834 | 9,812,600 |
| 2024/06/28 | 1,826 | 1,852 | 1,819 | 1,851 | 7,561,500 |
| 2024/06/27 | 1,830 | 1,835 | 1,794 | 1,804 | 3,792,500 |
| 2024/06/26 | 1,837 | 1,838 | 1,802 | 1,816 | 5,294,800 |
| 2024/06/25 | 1,815 | 1,831 | 1,801 | 1,823 | 4,214,200 |
| 2024/06/24 | 1,851 | 1,851 | 1,788 | 1,804 | 5,027,500 |
| 2024/06/21 | 1,825 | 1,838 | 1,800 | 1,817 | 7,274,600 |
| 2024/06/20 | 1,853 | 1,871 | 1,824 | 1,831 | 4,697,100 |
| 2024/06/19 | 1,824 | 1,855 | 1,816 | 1,853 | 4,115,300 |
| 2024/06/18 | 1,810 | 1,810 | 1,781 | 1,809 | 5,144,600 |
| 2024/06/17 | 1,815 | 1,818 | 1,761 | 1,788 | 8,196,100 |
| 2024/06/14 | 1,855 | 1,872 | 1,818 | 1,855 | 8,520,000 |
| 2024/06/13 | 1,902 | 1,903 | 1,860 | 1,872 | 4,799,100 |
| 2024/06/12 | 1,880 | 1,910 | 1,868 | 1,905 | 3,866,700 |
| 2024/06/11 | 1,888 | 1,909 | 1,879 | 1,909 | 3,063,200 |
| 2024/06/10 | 1,857 | 1,886 | 1,852 | 1,881 | 3,833,100 |
| 2024/06/07 | 1,827 | 1,859 | 1,823 | 1,859 | 4,025,000 |
| 2024/06/06 | 1,876 | 1,889 | 1,840 | 1,840 | 4,953,100 |
| 2024/06/05 | 1,857 | 1,863 | 1,808 | 1,859 | 8,995,900 |
| 2024/06/04 | 1,854 | 1,912 | 1,849 | 1,857 | 9,260,600 |
| 2024/06/03 | 1,909 | 1,957 | 1,885 | 1,892 | 8,610,100 |
| 2024/05/31 | 1,873 | 1,882 | 1,847 | 1,864 | 6,951,700 |
| 2024/05/30 | 1,819 | 1,868 | 1,813 | 1,850 | 5,547,400 |
| 2024/05/29 | 1,868 | 1,874 | 1,846 | 1,859 | 4,364,200 |
| 2024/05/28 | 1,900 | 1,903 | 1,866 | 1,879 | 3,553,800 |
| 2024/05/27 | 1,875 | 1,909 | 1,866 | 1,888 | 3,865,100 |
| 2024/05/24 | 1,829 | 1,864 | 1,826 | 1,863 | 4,820,300 |
| 2024/05/23 | 1,850 | 1,866 | 1,840 | 1,850 | 4,713,600 |
| 2024/05/22 | 1,840 | 1,848 | 1,815 | 1,834 | 4,250,400 |
| 2024/05/21 | 1,848 | 1,884 | 1,842 | 1,846 | 5,493,500 |
| 2024/05/20 | 1,797 | 1,846 | 1,794 | 1,839 | 7,738,700 |
| 2024/05/17 | 1,766 | 1,812 | 1,762 | 1,786 | 5,463,400 |
| 2024/05/16 | 1,850 | 1,854 | 1,774 | 1,785 | 7,489,900 |
| 2024/05/15 | 1,875 | 1,916 | 1,835 | 1,850 | 9,176,800 |
| 2024/05/14 | 1,820 | 1,879 | 1,817 | 1,848 | 16,283,700 |
| 2024/05/13 | 1,774 | 1,787 | 1,719 | 1,738 | 6,417,000 |
| 2024/05/10 | 1,805 | 1,809 | 1,770 | 1,787 | 4,795,200 |
| 2024/05/09 | 1,770 | 1,788 | 1,749 | 1,768 | 3,646,500 |
| 2024/05/08 | 1,795 | 1,797 | 1,761 | 1,768 | 6,507,500 |
| 2024/05/07 | 1,817 | 1,820 | 1,794 | 1,807 | 5,935,400 |
| 2024/05/02 | 1,797 | 1,817 | 1,793 | 1,806 | 3,040,000 |
| 2024/05/01 | 1,829 | 1,836 | 1,798 | 1,818 | 3,996,900 |
| 2024/04/30 | 1,830 | 1,866 | 1,819 | 1,841 | 10,090,100 |
| 2024/04/26 | 1,791 | 1,828 | 1,789 | 1,815 | 6,060,300 |
| 2024/04/25 | 1,789 | 1,805 | 1,770 | 1,791 | 5,799,400 |
| 2024/04/24 | 1,750 | 1,816 | 1,749 | 1,815 | 7,480,200 |
| 2024/04/23 | 1,772 | 1,794 | 1,753 | 1,765 | 5,061,600 |
| 2024/04/22 | 1,749 | 1,763 | 1,732 | 1,762 | 5,969,700 |
| 2024/04/19 | 1,753 | 1,763 | 1,689 | 1,712 | 9,592,500 |
| 2024/04/18 | 1,766 | 1,770 | 1,738 | 1,758 | 5,297,400 |
| 2024/04/17 | 1,790 | 1,798 | 1,757 | 1,762 | 6,956,100 |
| 2024/04/16 | 1,820 | 1,827 | 1,774 | 1,787 | 7,858,000 |
| 2024/04/15 | 1,820 | 1,839 | 1,788 | 1,836 | 6,488,200 |
| 2024/04/12 | 1,843 | 1,845 | 1,809 | 1,839 | 5,982,100 |
| 2024/04/11 | 1,815 | 1,835 | 1,799 | 1,823 | 3,706,600 |
| 2024/04/10 | 1,820 | 1,832 | 1,807 | 1,827 | 5,533,400 |
| 2024/04/09 | 1,820 | 1,840 | 1,811 | 1,838 | 7,571,300 |
| 2024/04/08 | 1,800 | 1,841 | 1,793 | 1,820 | 7,604,500 |
| 2024/04/05 | 1,747 | 1,762 | 1,728 | 1,759 | 6,468,500 |
| 2024/04/04 | 1,755 | 1,788 | 1,739 | 1,767 | 6,408,300 |
| 2024/04/03 | 1,749 | 1,749 | 1,705 | 1,735 | 9,995,300 |
| 2024/04/02 | 1,729 | 1,775 | 1,704 | 1,753 | 8,855,800 |
| 2024/04/01 | 1,770 | 1,790 | 1,715 | 1,750 | 7,238,000 |
| 2024/03/29 | 1,730 | 1,751 | 1,724 | 1,739 | 7,253,700 |
| 2024/03/28 | 1,747 | 1,753 | 1,703 | 1,721 | 7,757,200 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 6,875 | 7,090 | 6,875 | 7,070 | 3,201,400 |
| 2024/03/26 | 6,745 | 6,777 | 6,686 | 6,755 | 1,289,000 |
| 2024/03/25 | 6,830 | 6,884 | 6,770 | 6,776 | 1,902,600 |
| 2024/03/22 | 6,722 | 6,898 | 6,674 | 6,821 | 3,967,700 |
| 2024/03/21 | 6,512 | 6,589 | 6,438 | 6,582 | 2,799,600 |
| 2024/03/19 | 6,263 | 6,380 | 6,261 | 6,358 | 1,810,600 |
| 2024/03/18 | 6,248 | 6,350 | 6,204 | 6,318 | 1,706,500 |
| 2024/03/15 | 6,141 | 6,184 | 6,113 | 6,160 | 2,112,400 |
| 2024/03/14 | 6,135 | 6,181 | 6,093 | 6,181 | 1,421,000 |
| 2024/03/13 | 6,219 | 6,239 | 6,105 | 6,140 | 1,736,700 |
| 2024/03/12 | 6,051 | 6,169 | 5,995 | 6,165 | 3,335,400 |
| 2024/03/11 | 6,112 | 6,182 | 6,056 | 6,128 | 3,655,600 |
| 2024/03/08 | 6,332 | 6,349 | 6,224 | 6,264 | 3,497,700 |
| 2024/03/07 | 6,573 | 6,610 | 6,373 | 6,398 | 2,992,200 |
| 2024/03/06 | 6,588 | 6,622 | 6,534 | 6,590 | 2,370,200 |
| 2024/03/05 | 6,540 | 6,595 | 6,489 | 6,594 | 2,035,800 |
| 2024/03/04 | 6,681 | 6,694 | 6,584 | 6,623 | 2,526,800 |
| 2024/03/01 | 6,609 | 6,654 | 6,573 | 6,618 | 1,996,200 |
| 2024/02/29 | 6,571 | 6,621 | 6,532 | 6,577 | 4,182,900 |
| 2024/02/28 | 6,630 | 6,639 | 6,545 | 6,571 | 2,062,300 |
| 2024/02/27 | 6,708 | 6,757 | 6,573 | 6,628 | 3,483,100 |
| 2024/02/26 | 6,674 | 6,813 | 6,635 | 6,792 | 3,220,000 |
| 2024/02/22 | 6,536 | 6,652 | 6,518 | 6,640 | 3,112,700 |
| 2024/02/21 | 6,500 | 6,529 | 6,432 | 6,507 | 3,702,000 |
| 2024/02/20 | 6,710 | 6,737 | 6,542 | 6,579 | 2,406,800 |
| 2024/02/19 | 6,669 | 6,725 | 6,634 | 6,712 | 1,388,200 |
| 2024/02/16 | 6,583 | 6,728 | 6,561 | 6,715 | 2,612,600 |
| 2024/02/15 | 6,550 | 6,615 | 6,480 | 6,605 | 1,897,100 |
| 2024/02/14 | 6,650 | 6,650 | 6,552 | 6,596 | 2,358,900 |
| 2024/02/13 | 6,631 | 6,667 | 6,460 | 6,667 | 3,881,100 |
| 2024/02/09 | 6,800 | 6,835 | 6,568 | 6,631 | 6,279,300 |
| 2024/02/08 | 6,678 | 6,844 | 6,591 | 6,816 | 8,960,800 |
| 2024/02/07 | 7,120 | 7,347 | 7,110 | 7,235 | 3,842,800 |
| 2024/02/06 | 6,964 | 7,071 | 6,915 | 7,066 | 2,429,600 |
| 2024/02/05 | 7,029 | 7,094 | 6,961 | 7,056 | 1,924,700 |
| 2024/02/02 | 6,913 | 7,054 | 6,901 | 6,936 | 3,563,800 |
| 2024/02/01 | 6,680 | 6,876 | 6,644 | 6,845 | 3,380,300 |
| 2024/01/31 | 6,570 | 6,695 | 6,516 | 6,688 | 3,187,700 |
| 2024/01/30 | 6,495 | 6,598 | 6,469 | 6,579 | 2,020,800 |
| 2024/01/29 | 6,421 | 6,528 | 6,421 | 6,496 | 2,011,900 |
| 2024/01/26 | 6,378 | 6,378 | 6,281 | 6,298 | 1,892,900 |
| 2024/01/25 | 6,500 | 6,520 | 6,403 | 6,403 | 1,815,300 |
| 2024/01/24 | 6,592 | 6,605 | 6,482 | 6,536 | 2,160,800 |
| 2024/01/23 | 6,544 | 6,636 | 6,531 | 6,538 | 2,159,200 |
| 2024/01/22 | 6,600 | 6,612 | 6,508 | 6,556 | 1,413,600 |
| 2024/01/19 | 6,582 | 6,589 | 6,415 | 6,530 | 2,470,700 |
| 2024/01/18 | 6,515 | 6,704 | 6,501 | 6,517 | 3,176,700 |
| 2024/01/17 | 6,540 | 6,543 | 6,431 | 6,467 | 3,121,300 |
| 2024/01/16 | 6,439 | 6,525 | 6,403 | 6,480 | 2,097,500 |
| 2024/01/15 | 6,478 | 6,505 | 6,432 | 6,469 | 1,856,900 |
| 2024/01/12 | 6,495 | 6,543 | 6,371 | 6,453 | 3,230,100 |
| 2024/01/11 | 6,290 | 6,416 | 6,286 | 6,370 | 3,324,100 |
| 2024/01/10 | 6,044 | 6,149 | 6,032 | 6,133 | 2,214,200 |
| 2024/01/09 | 6,158 | 6,224 | 6,018 | 6,059 | 2,385,900 |
| 2024/01/05 | 5,928 | 6,135 | 5,928 | 6,055 | 2,810,500 |
| 2024/01/04 | 6,033 | 6,041 | 5,905 | 5,948 | 2,826,500 |