東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 | 3,518 | 3,557 | 3,501 | 3,529 | 3,341,700 |
| 2023/12/28 | 3,492 | 3,526 | 3,488 | 3,514 | 2,965,000 |
| 2023/12/27 | 3,485 | 3,499 | 3,469 | 3,483 | 2,804,400 |
| 2023/12/26 | 3,471 | 3,473 | 3,441 | 3,463 | 2,067,800 |
| 2023/12/25 | 3,499 | 3,511 | 3,464 | 3,470 | 1,352,300 |
| 2023/12/22 | 3,441 | 3,482 | 3,440 | 3,455 | 3,197,400 |
| 2023/12/21 | 3,500 | 3,507 | 3,417 | 3,450 | 4,758,300 |
| 2023/12/20 | 3,550 | 3,577 | 3,520 | 3,521 | 4,973,900 |
| 2023/12/19 | 3,463 | 3,495 | 3,414 | 3,486 | 6,145,800 |
| 2023/12/18 | 3,446 | 3,458 | 3,371 | 3,393 | 6,727,800 |
| 2023/12/15 | 3,500 | 3,590 | 3,480 | 3,492 | 8,194,400 |
| 2023/12/14 | 3,636 | 3,647 | 3,566 | 3,597 | 5,913,600 |
| 2023/12/13 | 3,750 | 3,752 | 3,703 | 3,735 | 3,402,300 |
| 2023/12/12 | 3,772 | 3,799 | 3,744 | 3,744 | 3,567,600 |
| 2023/12/11 | 3,755 | 3,782 | 3,722 | 3,766 | 3,364,900 |
| 2023/12/08 | 3,750 | 3,782 | 3,687 | 3,718 | 7,307,900 |
| 2023/12/07 | 3,754 | 3,783 | 3,733 | 3,783 | 5,505,500 |
| 2023/12/06 | 3,678 | 3,755 | 3,646 | 3,745 | 4,190,900 |
| 2023/12/05 | 3,687 | 3,702 | 3,650 | 3,667 | 3,745,900 |
| 2023/12/04 | 3,650 | 3,664 | 3,604 | 3,655 | 2,631,700 |
| 2023/12/01 | 3,672 | 3,682 | 3,642 | 3,670 | 3,257,400 |
| 2023/11/30 | 3,585 | 3,648 | 3,582 | 3,648 | 9,114,100 |
| 2023/11/29 | 3,650 | 3,675 | 3,593 | 3,606 | 3,607,600 |
| 2023/11/28 | 3,698 | 3,704 | 3,660 | 3,677 | 2,956,400 |
| 2023/11/27 | 3,737 | 3,747 | 3,686 | 3,715 | 3,409,800 |
| 2023/11/24 | 3,740 | 3,770 | 3,717 | 3,735 | 3,768,500 |
| 2023/11/22 | 3,623 | 3,708 | 3,612 | 3,670 | 4,154,000 |
| 2023/11/21 | 3,670 | 3,687 | 3,591 | 3,631 | 6,670,500 |
| 2023/11/20 | 3,636 | 3,793 | 3,634 | 3,697 | 12,833,000 |
| 2023/11/17 | 3,455 | 3,500 | 3,451 | 3,500 | 4,107,500 |
| 2023/11/16 | 3,478 | 3,518 | 3,435 | 3,454 | 4,564,900 |
| 2023/11/15 | 3,530 | 3,534 | 3,440 | 3,479 | 4,641,000 |
| 2023/11/14 | 3,518 | 3,527 | 3,489 | 3,499 | 2,909,500 |
| 2023/11/13 | 3,450 | 3,496 | 3,450 | 3,488 | 3,048,400 |
| 2023/11/10 | 3,413 | 3,442 | 3,408 | 3,419 | 2,618,900 |
| 2023/11/09 | 3,364 | 3,429 | 3,321 | 3,417 | 3,243,100 |
| 2023/11/08 | 3,400 | 3,402 | 3,326 | 3,353 | 4,523,800 |
| 2023/11/07 | 3,463 | 3,475 | 3,402 | 3,414 | 3,093,300 |
| 2023/11/06 | 3,486 | 3,516 | 3,455 | 3,494 | 5,106,000 |
| 2023/11/02 | 3,439 | 3,457 | 3,398 | 3,405 | 3,242,600 |
| 2023/11/01 | 3,404 | 3,420 | 3,379 | 3,420 | 4,618,700 |
| 2023/10/31 | 3,340 | 3,369 | 3,297 | 3,343 | 4,418,300 |
| 2023/10/30 | 3,293 | 3,309 | 3,262 | 3,282 | 2,861,600 |
| 2023/10/27 | 3,303 | 3,354 | 3,298 | 3,351 | 2,960,500 |
| 2023/10/26 | 3,317 | 3,358 | 3,313 | 3,336 | 3,044,000 |
| 2023/10/25 | 3,350 | 3,388 | 3,313 | 3,326 | 3,077,600 |
| 2023/10/24 | 3,313 | 3,316 | 3,227 | 3,293 | 4,043,200 |
| 2023/10/23 | 3,318 | 3,322 | 3,261 | 3,307 | 3,420,500 |
| 2023/10/20 | 3,358 | 3,385 | 3,333 | 3,353 | 3,074,300 |
| 2023/10/19 | 3,411 | 3,430 | 3,365 | 3,390 | 3,137,600 |
| 2023/10/18 | 3,420 | 3,460 | 3,415 | 3,443 | 3,125,900 |
| 2023/10/17 | 3,411 | 3,437 | 3,384 | 3,420 | 2,837,200 |
| 2023/10/16 | 3,400 | 3,418 | 3,362 | 3,373 | 2,678,800 |
| 2023/10/13 | 3,493 | 3,494 | 3,411 | 3,426 | 3,642,900 |
| 2023/10/12 | 3,500 | 3,509 | 3,463 | 3,495 | 4,410,500 |
| 2023/10/11 | 3,449 | 3,455 | 3,418 | 3,438 | 4,034,500 |
| 2023/10/10 | 3,394 | 3,448 | 3,385 | 3,442 | 3,314,800 |
| 2023/10/06 | 3,333 | 3,389 | 3,312 | 3,349 | 3,620,500 |
| 2023/10/05 | 3,286 | 3,363 | 3,263 | 3,362 | 4,389,600 |
| 2023/10/04 | 3,273 | 3,315 | 3,251 | 3,272 | 6,094,000 |
| 2023/10/03 | 3,368 | 3,370 | 3,283 | 3,306 | 5,790,100 |
| 2023/10/02 | 3,445 | 3,460 | 3,380 | 3,392 | 7,447,300 |
| 2023/09/29 | 3,540 | 3,540 | 3,441 | 3,465 | 7,322,900 |
| 2023/09/28 | 3,569 | 3,593 | 3,520 | 3,544 | 6,726,300 |
| 2023/09/27 | 3,642 | 3,645 | 3,597 | 3,645 | 5,754,600 |
| 2023/09/26 | 3,685 | 3,688 | 3,646 | 3,657 | 4,974,900 |
| 2023/09/25 | 3,652 | 3,655 | 3,574 | 3,625 | 4,663,000 |
| 2023/09/22 | 3,625 | 3,669 | 3,604 | 3,647 | 5,686,300 |
| 2023/09/21 | 3,603 | 3,665 | 3,599 | 3,649 | 6,416,600 |
| 2023/09/20 | 3,666 | 3,683 | 3,596 | 3,632 | 7,125,900 |
| 2023/09/19 | 3,513 | 3,590 | 3,512 | 3,585 | 5,517,500 |
| 2023/09/15 | 3,550 | 3,577 | 3,484 | 3,513 | 8,300,400 |
| 2023/09/14 | 3,548 | 3,556 | 3,506 | 3,543 | 5,107,400 |
| 2023/09/13 | 3,442 | 3,513 | 3,430 | 3,491 | 4,647,800 |
| 2023/09/12 | 3,426 | 3,429 | 3,380 | 3,421 | 3,387,300 |
| 2023/09/11 | 3,405 | 3,422 | 3,379 | 3,419 | 3,387,100 |
| 2023/09/08 | 3,375 | 3,419 | 3,357 | 3,376 | 6,323,300 |
| 2023/09/07 | 3,362 | 3,394 | 3,357 | 3,383 | 4,950,200 |
| 2023/09/06 | 3,334 | 3,348 | 3,317 | 3,340 | 5,275,800 |
| 2023/09/05 | 3,322 | 3,330 | 3,276 | 3,304 | 3,877,800 |
| 2023/09/04 | 3,283 | 3,310 | 3,274 | 3,308 | 4,120,400 |
| 2023/09/01 | 3,210 | 3,274 | 3,206 | 3,263 | 4,704,200 |
| 2023/08/31 | 3,181 | 3,242 | 3,180 | 3,227 | 6,941,200 |
| 2023/08/30 | 3,239 | 3,253 | 3,202 | 3,212 | 4,612,400 |
| 2023/08/29 | 3,217 | 3,231 | 3,206 | 3,226 | 3,173,800 |
| 2023/08/28 | 3,184 | 3,244 | 3,184 | 3,218 | 4,776,500 |
| 2023/08/25 | 3,157 | 3,186 | 3,139 | 3,139 | 3,931,900 |
| 2023/08/24 | 3,156 | 3,169 | 3,134 | 3,167 | 3,124,200 |
| 2023/08/23 | 3,100 | 3,153 | 3,092 | 3,149 | 3,094,500 |
| 2023/08/22 | 3,101 | 3,126 | 3,099 | 3,121 | 3,940,100 |
| 2023/08/21 | 3,157 | 3,160 | 3,093 | 3,101 | 4,636,700 |
| 2023/08/18 | 3,137 | 3,157 | 3,130 | 3,146 | 6,506,400 |
| 2023/08/17 | 3,115 | 3,154 | 3,094 | 3,154 | 6,350,000 |
| 2023/08/16 | 3,083 | 3,121 | 3,071 | 3,102 | 5,209,900 |
| 2023/08/15 | 3,103 | 3,120 | 3,097 | 3,106 | 3,239,300 |
| 2023/08/14 | 3,110 | 3,145 | 3,080 | 3,080 | 4,555,000 |
| 2023/08/10 | 3,089 | 3,146 | 3,089 | 3,109 | 5,309,800 |
| 2023/08/09 | 3,074 | 3,105 | 3,052 | 3,088 | 4,465,100 |
| 2023/08/08 | 3,069 | 3,083 | 3,031 | 3,078 | 8,231,100 |
| 2023/08/07 | 3,061 | 3,120 | 3,060 | 3,115 | 6,234,100 |
| 2023/08/04 | 2,965 | 3,069 | 2,961 | 3,060 | 7,165,700 |
| 2023/08/03 | 3,032 | 3,037 | 2,970 | 2,970 | 13,671,100 |
| 2023/08/02 | 3,150 | 3,152 | 3,051 | 3,060 | 11,090,600 |
| 2023/08/01 | 3,270 | 3,270 | 3,246 | 3,250 | 3,536,300 |
| 2023/07/31 | 3,248 | 3,269 | 3,239 | 3,259 | 5,213,300 |
| 2023/07/28 | 3,201 | 3,217 | 3,166 | 3,206 | 7,357,500 |
| 2023/07/27 | 3,160 | 3,228 | 3,159 | 3,219 | 4,862,100 |
| 2023/07/26 | 3,170 | 3,179 | 3,151 | 3,160 | 3,542,500 |
| 2023/07/25 | 3,218 | 3,224 | 3,165 | 3,180 | 3,834,800 |
| 2023/07/24 | 3,198 | 3,227 | 3,183 | 3,217 | 2,649,600 |
| 2023/07/21 | 3,201 | 3,227 | 3,172 | 3,199 | 3,538,100 |
| 2023/07/20 | 3,216 | 3,220 | 3,147 | 3,163 | 3,151,700 |
| 2023/07/19 | 3,159 | 3,207 | 3,159 | 3,205 | 3,224,400 |
| 2023/07/18 | 3,127 | 3,153 | 3,116 | 3,139 | 3,282,700 |
| 2023/07/14 | 3,133 | 3,159 | 3,081 | 3,127 | 6,022,100 |
| 2023/07/13 | 3,187 | 3,201 | 3,164 | 3,177 | 3,522,200 |
| 2023/07/12 | 3,251 | 3,260 | 3,172 | 3,198 | 4,400,400 |
| 2023/07/11 | 3,252 | 3,281 | 3,237 | 3,249 | 4,491,100 |
| 2023/07/10 | 3,268 | 3,306 | 3,260 | 3,279 | 5,214,100 |
| 2023/07/07 | 3,296 | 3,317 | 3,267 | 3,284 | 4,347,300 |
| 2023/07/06 | 3,332 | 3,354 | 3,308 | 3,331 | 3,961,700 |
| 2023/07/05 | 3,320 | 3,366 | 3,312 | 3,346 | 3,402,200 |
| 2023/07/04 | 3,348 | 3,357 | 3,334 | 3,357 | 3,438,600 |
| 2023/07/03 | 3,318 | 3,345 | 3,311 | 3,345 | 2,786,400 |
| 2023/06/30 | 3,326 | 3,330 | 3,289 | 3,315 | 4,054,700 |
| 2023/06/29 | 3,349 | 3,360 | 3,305 | 3,326 | 3,123,100 |
| 2023/06/28 | 3,298 | 3,341 | 3,284 | 3,339 | 4,535,300 |
| 2023/06/27 | 3,281 | 3,299 | 3,262 | 3,286 | 4,051,700 |
| 2023/06/26 | 3,287 | 3,330 | 3,266 | 3,285 | 3,092,100 |
| 2023/06/23 | 3,365 | 3,373 | 3,287 | 3,316 | 4,973,500 |
| 2023/06/22 | 3,329 | 3,368 | 3,323 | 3,365 | 5,085,200 |
| 2023/06/21 | 3,288 | 3,310 | 3,253 | 3,309 | 6,940,600 |
| 2023/06/20 | 3,250 | 3,294 | 3,213 | 3,226 | 11,485,400 |
| 2023/06/19 | 3,377 | 3,421 | 3,374 | 3,399 | 3,941,700 |
| 2023/06/16 | 3,364 | 3,391 | 3,326 | 3,370 | 8,259,600 |
| 2023/06/15 | 3,316 | 3,392 | 3,285 | 3,361 | 6,187,200 |
| 2023/06/14 | 3,298 | 3,326 | 3,282 | 3,326 | 4,602,600 |
| 2023/06/13 | 3,280 | 3,296 | 3,256 | 3,289 | 5,253,200 |
| 2023/06/12 | 3,249 | 3,262 | 3,221 | 3,232 | 4,015,900 |
| 2023/06/09 | 3,213 | 3,244 | 3,198 | 3,221 | 6,787,200 |
| 2023/06/08 | 3,209 | 3,246 | 3,159 | 3,183 | 6,104,800 |
| 2023/06/07 | 3,307 | 3,330 | 3,202 | 3,217 | 8,028,100 |
| 2023/06/06 | 3,213 | 3,292 | 3,193 | 3,284 | 3,670,400 |
| 2023/06/05 | 3,208 | 3,230 | 3,195 | 3,213 | 4,072,000 |
| 2023/06/02 | 3,120 | 3,187 | 3,111 | 3,167 | 5,637,600 |
| 2023/06/01 | 3,070 | 3,098 | 3,045 | 3,089 | 7,103,000 |
| 2023/05/31 | 3,074 | 3,144 | 3,061 | 3,144 | 20,433,700 |
| 2023/05/30 | 3,111 | 3,116 | 3,054 | 3,069 | 3,111,900 |
| 2023/05/29 | 3,080 | 3,122 | 3,065 | 3,111 | 4,968,900 |
| 2023/05/26 | 3,056 | 3,074 | 3,041 | 3,041 | 4,697,600 |
| 2023/05/25 | 3,031 | 3,070 | 3,008 | 3,046 | 4,552,500 |
| 2023/05/24 | 3,034 | 3,066 | 3,002 | 3,055 | 5,227,000 |
| 2023/05/23 | 3,023 | 3,069 | 2,993 | 3,031 | 8,383,100 |
| 2023/05/22 | 2,975 | 3,025 | 2,949 | 3,024 | 13,926,400 |
| 2023/05/19 | 2,882 | 2,884 | 2,852 | 2,861 | 3,760,000 |
| 2023/05/18 | 2,890 | 2,893 | 2,844 | 2,865 | 4,156,500 |
| 2023/05/17 | 2,813 | 2,869 | 2,810 | 2,864 | 4,582,800 |
| 2023/05/16 | 2,820 | 2,832 | 2,784 | 2,811 | 4,620,400 |
| 2023/05/15 | 2,765 | 2,817 | 2,757 | 2,815 | 4,746,100 |
| 2023/05/12 | 2,757 | 2,757 | 2,711 | 2,734 | 5,488,100 |
| 2023/05/11 | 2,744 | 2,763 | 2,739 | 2,760 | 3,071,400 |
| 2023/05/10 | 2,779 | 2,786 | 2,751 | 2,757 | 3,308,000 |
| 2023/05/09 | 2,730 | 2,776 | 2,727 | 2,766 | 4,432,700 |
| 2023/05/08 | 2,725 | 2,733 | 2,699 | 2,720 | 3,193,300 |
| 2023/05/02 | 2,749 | 2,752 | 2,711 | 2,738 | 2,956,500 |
| 2023/05/01 | 2,745 | 2,755 | 2,723 | 2,737 | 4,299,200 |
| 2023/04/28 | 2,684 | 2,720 | 2,652 | 2,720 | 6,325,600 |
| 2023/04/27 | 2,650 | 2,683 | 2,633 | 2,670 | 6,272,700 |
| 2023/04/26 | 2,688 | 2,689 | 2,648 | 2,669 | 4,119,700 |
| 2023/04/25 | 2,693 | 2,709 | 2,684 | 2,690 | 3,223,100 |
| 2023/04/24 | 2,689 | 2,701 | 2,671 | 2,676 | 3,080,100 |
| 2023/04/21 | 2,708 | 2,708 | 2,659 | 2,673 | 3,911,100 |
| 2023/04/20 | 2,709 | 2,718 | 2,682 | 2,708 | 3,582,100 |
| 2023/04/19 | 2,650 | 2,710 | 2,648 | 2,708 | 6,804,200 |
| 2023/04/18 | 2,638 | 2,643 | 2,623 | 2,633 | 4,184,600 |
| 2023/04/17 | 2,645 | 2,651 | 2,607 | 2,616 | 4,150,400 |
| 2023/04/14 | 2,649 | 2,652 | 2,618 | 2,624 | 6,594,800 |
| 2023/04/13 | 2,635 | 2,651 | 2,626 | 2,634 | 3,928,300 |
| 2023/04/12 | 2,639 | 2,667 | 2,629 | 2,647 | 4,684,200 |
| 2023/04/11 | 2,610 | 2,618 | 2,581 | 2,614 | 4,146,900 |
| 2023/04/10 | 2,569 | 2,623 | 2,569 | 2,588 | 5,367,400 |
| 2023/04/07 | 2,550 | 2,565 | 2,547 | 2,555 | 3,325,200 |
| 2023/04/06 | 2,520 | 2,555 | 2,513 | 2,538 | 6,423,300 |
| 2023/04/05 | 2,550 | 2,567 | 2,522 | 2,525 | 4,989,200 |
| 2023/04/04 | 2,571 | 2,587 | 2,559 | 2,575 | 4,717,500 |
| 2023/04/03 | 2,550 | 2,581 | 2,541 | 2,578 | 4,953,000 |
| 2023/03/31 | 2,540 | 2,572 | 2,522 | 2,547 | 6,136,100 |
| 2023/03/30 | 2,558 | 2,559 | 2,511 | 2,514 | 6,094,900 |
| 2023/03/29 | 2,554 | 2,569 | 2,542 | 2,568 | 6,875,200 |
| 2023/03/28 | 2,583 | 2,589 | 2,532 | 2,550 | 5,862,100 |
| 2023/03/27 | 2,550 | 2,551 | 2,523 | 2,528 | 5,956,700 |
| 2023/03/24 | 2,547 | 2,553 | 2,524 | 2,541 | 5,476,000 |
| 2023/03/23 | 2,564 | 2,581 | 2,556 | 2,572 | 4,420,700 |
| 2023/03/22 | 2,618 | 2,636 | 2,595 | 2,598 | 6,065,800 |
| 2023/03/20 | 2,570 | 2,595 | 2,553 | 2,553 | 5,481,600 |
| 2023/03/17 | 2,628 | 2,634 | 2,571 | 2,589 | 10,190,800 |
| 2023/03/16 | 2,609 | 2,629 | 2,589 | 2,608 | 9,043,500 |
| 2023/03/15 | 2,730 | 2,745 | 2,690 | 2,709 | 7,383,500 |
| 2023/03/14 | 2,700 | 2,706 | 2,577 | 2,614 | 13,484,200 |
| 2023/03/13 | 2,850 | 2,860 | 2,781 | 2,790 | 5,495,100 |
| 2023/03/10 | 2,939 | 2,949 | 2,880 | 2,881 | 6,678,100 |
| 2023/03/09 | 2,941 | 3,000 | 2,936 | 2,959 | 6,505,700 |
| 2023/03/08 | 2,897 | 2,923 | 2,889 | 2,899 | 4,286,300 |
| 2023/03/07 | 2,881 | 2,907 | 2,876 | 2,897 | 5,090,000 |
| 2023/03/06 | 2,880 | 2,888 | 2,868 | 2,868 | 3,823,800 |
| 2023/03/03 | 2,901 | 2,913 | 2,876 | 2,880 | 5,100,700 |
| 2023/03/02 | 2,907 | 2,944 | 2,890 | 2,890 | 4,548,900 |
| 2023/03/01 | 2,874 | 2,891 | 2,853 | 2,891 | 4,061,400 |
| 2023/02/28 | 2,907 | 2,908 | 2,886 | 2,891 | 6,242,100 |
| 2023/02/27 | 2,895 | 2,915 | 2,894 | 2,904 | 4,103,000 |
| 2023/02/24 | 2,882 | 2,909 | 2,860 | 2,909 | 4,461,300 |
| 2023/02/22 | 2,894 | 2,903 | 2,858 | 2,884 | 4,582,200 |
| 2023/02/21 | 2,872 | 2,915 | 2,867 | 2,900 | 4,555,000 |
| 2023/02/20 | 2,830 | 2,875 | 2,826 | 2,867 | 3,616,000 |
| 2023/02/17 | 2,798 | 2,838 | 2,790 | 2,828 | 3,763,700 |
| 2023/02/16 | 2,782 | 2,809 | 2,773 | 2,803 | 3,902,500 |
| 2023/02/15 | 2,764 | 2,805 | 2,723 | 2,798 | 6,100,900 |
| 2023/02/14 | 2,710 | 2,726 | 2,698 | 2,718 | 4,030,000 |
| 2023/02/13 | 2,716 | 2,718 | 2,672 | 2,684 | 3,954,700 |
| 2023/02/10 | 2,697 | 2,725 | 2,689 | 2,714 | 3,831,000 |
| 2023/02/09 | 2,666 | 2,706 | 2,662 | 2,683 | 4,074,600 |
| 2023/02/08 | 2,728 | 2,738 | 2,699 | 2,703 | 3,443,700 |
| 2023/02/07 | 2,725 | 2,743 | 2,710 | 2,727 | 3,456,900 |
| 2023/02/06 | 2,685 | 2,707 | 2,674 | 2,706 | 4,622,200 |
| 2023/02/03 | 2,645 | 2,676 | 2,627 | 2,656 | 4,307,400 |
| 2023/02/02 | 2,730 | 2,741 | 2,679 | 2,693 | 5,524,500 |
| 2023/02/01 | 2,754 | 2,761 | 2,721 | 2,751 | 3,956,800 |
| 2023/01/31 | 2,759 | 2,774 | 2,714 | 2,714 | 4,297,700 |
| 2023/01/30 | 2,752 | 2,760 | 2,735 | 2,747 | 3,920,800 |
| 2023/01/27 | 2,786 | 2,791 | 2,765 | 2,784 | 2,404,700 |
| 2023/01/26 | 2,790 | 2,793 | 2,755 | 2,769 | 3,562,400 |
| 2023/01/25 | 2,758 | 2,774 | 2,745 | 2,774 | 3,072,300 |
| 2023/01/24 | 2,727 | 2,774 | 2,721 | 2,772 | 3,926,400 |
| 2023/01/23 | 2,730 | 2,746 | 2,709 | 2,720 | 3,300,300 |
| 2023/01/20 | 2,705 | 2,731 | 2,687 | 2,727 | 3,139,500 |
| 2023/01/19 | 2,718 | 2,738 | 2,688 | 2,692 | 5,352,900 |
| 2023/01/18 | 2,722 | 2,778 | 2,699 | 2,766 | 5,410,800 |
| 2023/01/17 | 2,719 | 2,729 | 2,694 | 2,720 | 3,883,600 |
| 2023/01/16 | 2,746 | 2,757 | 2,713 | 2,719 | 3,081,300 |
| 2023/01/13 | 2,724 | 2,773 | 2,723 | 2,751 | 5,981,600 |
| 2023/01/12 | 2,710 | 2,776 | 2,708 | 2,774 | 4,305,600 |
| 2023/01/11 | 2,758 | 2,769 | 2,734 | 2,745 | 5,912,400 |
| 2023/01/10 | 2,728 | 2,749 | 2,708 | 2,739 | 5,340,000 |
| 2023/01/06 | 2,752 | 2,762 | 2,715 | 2,717 | 6,472,700 |
| 2023/01/05 | 2,801 | 2,802 | 2,762 | 2,772 | 5,362,200 |
| 2023/01/04 | 2,778 | 2,836 | 2,741 | 2,834 | 7,838,700 |