東海旅客鉄道(9022)の株価時系列情報
東海旅客鉄道(9022)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 | 3,572 | 3,596 | 3,560 | 3,584 | 1,654,100 |
| 2023/12/28 | 3,560 | 3,578 | 3,553 | 3,574 | 1,006,300 |
| 2023/12/27 | 3,557 | 3,587 | 3,550 | 3,580 | 1,745,000 |
| 2023/12/26 | 3,578 | 3,580 | 3,532 | 3,549 | 1,210,200 |
| 2023/12/25 | 3,600 | 3,604 | 3,565 | 3,578 | 996,700 |
| 2023/12/22 | 3,558 | 3,604 | 3,557 | 3,575 | 1,655,000 |
| 2023/12/21 | 3,540 | 3,564 | 3,480 | 3,557 | 2,472,000 |
| 2023/12/20 | 3,501 | 3,565 | 3,501 | 3,544 | 2,770,800 |
| 2023/12/19 | 3,591 | 3,596 | 3,511 | 3,541 | 3,228,700 |
| 2023/12/18 | 3,655 | 3,657 | 3,573 | 3,630 | 1,961,300 |
| 2023/12/15 | 3,707 | 3,719 | 3,651 | 3,671 | 3,703,700 |
| 2023/12/14 | 3,668 | 3,707 | 3,645 | 3,707 | 3,445,100 |
| 2023/12/13 | 3,635 | 3,705 | 3,630 | 3,663 | 3,187,700 |
| 2023/12/12 | 3,638 | 3,645 | 3,608 | 3,620 | 2,294,700 |
| 2023/12/11 | 3,600 | 3,626 | 3,575 | 3,626 | 2,656,000 |
| 2023/12/08 | 3,580 | 3,606 | 3,558 | 3,580 | 3,554,000 |
| 2023/12/07 | 3,582 | 3,598 | 3,556 | 3,580 | 2,424,100 |
| 2023/12/06 | 3,529 | 3,570 | 3,505 | 3,567 | 2,041,900 |
| 2023/12/05 | 3,506 | 3,546 | 3,503 | 3,536 | 2,004,600 |
| 2023/12/04 | 3,520 | 3,520 | 3,464 | 3,500 | 1,883,400 |
| 2023/12/01 | 3,530 | 3,540 | 3,503 | 3,526 | 3,324,400 |
| 2023/11/30 | 3,458 | 3,558 | 3,403 | 3,550 | 10,730,400 |
| 2023/11/29 | 3,500 | 3,500 | 3,461 | 3,470 | 2,114,400 |
| 2023/11/28 | 3,518 | 3,521 | 3,483 | 3,500 | 1,786,300 |
| 2023/11/27 | 3,530 | 3,534 | 3,476 | 3,499 | 1,997,100 |
| 2023/11/24 | 3,589 | 3,590 | 3,525 | 3,532 | 1,836,100 |
| 2023/11/22 | 3,558 | 3,601 | 3,547 | 3,566 | 2,466,900 |
| 2023/11/21 | 3,500 | 3,579 | 3,494 | 3,558 | 2,619,600 |
| 2023/11/20 | 3,557 | 3,578 | 3,507 | 3,514 | 2,084,900 |
| 2023/11/17 | 3,494 | 3,564 | 3,491 | 3,558 | 2,768,300 |
| 2023/11/16 | 3,512 | 3,523 | 3,481 | 3,493 | 2,150,700 |
| 2023/11/15 | 3,527 | 3,528 | 3,456 | 3,512 | 3,060,900 |
| 2023/11/14 | 3,480 | 3,512 | 3,459 | 3,509 | 2,775,600 |
| 2023/11/13 | 3,449 | 3,463 | 3,421 | 3,461 | 1,828,900 |
| 2023/11/10 | 3,385 | 3,447 | 3,374 | 3,443 | 3,036,300 |
| 2023/11/09 | 3,324 | 3,400 | 3,316 | 3,388 | 2,649,700 |
| 2023/11/08 | 3,400 | 3,413 | 3,331 | 3,342 | 2,887,700 |
| 2023/11/07 | 3,459 | 3,479 | 3,393 | 3,402 | 3,213,500 |
| 2023/11/06 | 3,501 | 3,503 | 3,446 | 3,467 | 3,857,800 |
| 2023/11/02 | 3,506 | 3,533 | 3,455 | 3,490 | 3,159,000 |
| 2023/11/01 | 3,450 | 3,480 | 3,416 | 3,472 | 3,121,700 |
| 2023/10/31 | 3,401 | 3,431 | 3,356 | 3,396 | 4,081,500 |
| 2023/10/30 | 3,367 | 3,379 | 3,321 | 3,346 | 2,449,700 |
| 2023/10/27 | 3,341 | 3,405 | 3,337 | 3,392 | 2,569,600 |
| 2023/10/26 | 3,330 | 3,347 | 3,312 | 3,337 | 1,775,900 |
| 2023/10/25 | 3,358 | 3,380 | 3,325 | 3,334 | 2,096,100 |
| 2023/10/24 | 3,300 | 3,351 | 3,281 | 3,345 | 2,714,700 |
| 2023/10/23 | 3,344 | 3,369 | 3,302 | 3,307 | 2,143,500 |
| 2023/10/20 | 3,349 | 3,362 | 3,315 | 3,335 | 2,085,100 |
| 2023/10/19 | 3,324 | 3,389 | 3,316 | 3,357 | 2,936,100 |
| 2023/10/18 | 3,275 | 3,357 | 3,257 | 3,354 | 3,324,000 |
| 2023/10/17 | 3,297 | 3,311 | 3,248 | 3,255 | 2,768,800 |
| 2023/10/16 | 3,303 | 3,306 | 3,234 | 3,245 | 3,540,600 |
| 2023/10/13 | 3,356 | 3,368 | 3,328 | 3,328 | 2,992,800 |
| 2023/10/12 | 3,390 | 3,390 | 3,347 | 3,374 | 3,004,500 |
| 2023/10/11 | 3,414 | 3,419 | 3,383 | 3,384 | 2,467,600 |
| 2023/10/10 | 3,399 | 3,421 | 3,373 | 3,396 | 3,503,000 |
| 2023/10/06 | 3,415 | 3,439 | 3,390 | 3,403 | 2,788,900 |
| 2023/10/05 | 3,366 | 3,412 | 3,338 | 3,394 | 3,143,700 |
| 2023/10/04 | 3,397 | 3,424 | 3,338 | 3,342 | 3,882,900 |
| 2023/10/03 | 3,564 | 3,565 | 3,413 | 3,425 | 3,985,700 |
| 2023/10/02 | 3,650 | 3,677 | 3,568 | 3,568 | 3,169,700 |
| 2023/09/29 | 3,729 | 3,736 | 3,622 | 3,635 | 3,460,600 |
| 2023/09/28 | 3,769 | 3,769 | 3,659 | 3,679 | 2,894,900 |
| 2023/09/28 | 1 -> 5.00 分割 | ||||
| 2023/09/27 | 18,830 | 18,950 | 18,610 | 18,895 | 639,400 |
| 2023/09/26 | 19,030 | 19,115 | 18,920 | 18,920 | 578,000 |
| 2023/09/25 | 19,090 | 19,200 | 18,990 | 19,025 | 440,400 |
| 2023/09/22 | 19,035 | 19,175 | 19,005 | 19,035 | 501,000 |
| 2023/09/21 | 19,355 | 19,395 | 19,160 | 19,160 | 442,300 |
| 2023/09/20 | 19,400 | 19,495 | 19,290 | 19,415 | 547,700 |
| 2023/09/19 | 19,500 | 19,525 | 19,315 | 19,425 | 612,600 |
| 2023/09/15 | 19,555 | 19,570 | 19,365 | 19,480 | 877,300 |
| 2023/09/14 | 19,505 | 19,630 | 19,360 | 19,450 | 597,000 |
| 2023/09/13 | 19,130 | 19,445 | 19,095 | 19,400 | 631,900 |
| 2023/09/12 | 18,900 | 19,065 | 18,885 | 19,015 | 365,600 |
| 2023/09/11 | 18,970 | 19,050 | 18,735 | 18,810 | 471,300 |
| 2023/09/08 | 18,965 | 19,040 | 18,835 | 18,860 | 610,500 |
| 2023/09/07 | 18,855 | 19,120 | 18,785 | 19,025 | 706,800 |
| 2023/09/06 | 18,845 | 18,945 | 18,725 | 18,740 | 441,400 |
| 2023/09/05 | 18,775 | 18,955 | 18,735 | 18,835 | 562,600 |
| 2023/09/04 | 18,765 | 18,770 | 18,640 | 18,770 | 464,800 |
| 2023/09/01 | 18,600 | 18,745 | 18,540 | 18,720 | 656,500 |
| 2023/08/31 | 18,380 | 18,760 | 18,375 | 18,690 | 1,175,200 |
| 2023/08/30 | 18,320 | 18,415 | 18,285 | 18,350 | 1,467,000 |
| 2023/08/29 | 18,300 | 18,420 | 18,275 | 18,365 | 568,800 |
| 2023/08/28 | 18,240 | 18,275 | 18,020 | 18,210 | 519,500 |
| 2023/08/25 | 18,280 | 18,330 | 18,190 | 18,235 | 495,600 |
| 2023/08/24 | 18,250 | 18,340 | 18,205 | 18,265 | 481,600 |
| 2023/08/23 | 18,125 | 18,500 | 18,125 | 18,360 | 1,003,700 |
| 2023/08/22 | 17,955 | 18,050 | 17,910 | 17,960 | 364,500 |
| 2023/08/21 | 17,980 | 18,100 | 17,935 | 18,025 | 408,900 |
| 2023/08/18 | 18,060 | 18,100 | 17,905 | 17,980 | 497,200 |
| 2023/08/17 | 18,395 | 18,420 | 18,105 | 18,220 | 525,100 |
| 2023/08/16 | 18,220 | 18,360 | 18,135 | 18,355 | 461,700 |
| 2023/08/15 | 18,260 | 18,445 | 18,170 | 18,395 | 559,300 |
| 2023/08/14 | 18,300 | 18,300 | 18,045 | 18,140 | 607,000 |
| 2023/08/10 | 18,000 | 18,290 | 17,945 | 18,245 | 720,900 |
| 2023/08/09 | 17,765 | 18,115 | 17,710 | 17,870 | 596,400 |
| 2023/08/08 | 17,700 | 17,795 | 17,650 | 17,760 | 509,900 |
| 2023/08/07 | 17,560 | 17,660 | 17,440 | 17,615 | 345,200 |
| 2023/08/04 | 17,620 | 17,640 | 17,460 | 17,545 | 504,200 |
| 2023/08/03 | 17,810 | 17,920 | 17,640 | 17,645 | 947,100 |
| 2023/08/02 | 18,290 | 18,325 | 17,910 | 17,990 | 582,300 |
| 2023/08/01 | 18,120 | 18,295 | 18,030 | 18,285 | 486,300 |
| 2023/07/31 | 18,220 | 18,570 | 18,065 | 18,135 | 1,179,400 |
| 2023/07/28 | 17,760 | 18,025 | 17,690 | 17,990 | 715,100 |
| 2023/07/27 | 17,860 | 17,920 | 17,825 | 17,905 | 445,100 |
| 2023/07/26 | 17,800 | 17,835 | 17,600 | 17,820 | 506,700 |
| 2023/07/25 | 17,730 | 17,760 | 17,640 | 17,750 | 495,900 |
| 2023/07/24 | 17,615 | 17,685 | 17,580 | 17,640 | 455,000 |
| 2023/07/21 | 17,395 | 17,545 | 17,305 | 17,495 | 508,200 |
| 2023/07/20 | 17,370 | 17,440 | 17,265 | 17,315 | 366,300 |
| 2023/07/19 | 17,230 | 17,405 | 17,130 | 17,355 | 516,600 |
| 2023/07/18 | 17,135 | 17,230 | 17,040 | 17,075 | 492,100 |
| 2023/07/14 | 17,380 | 17,455 | 17,160 | 17,180 | 587,400 |
| 2023/07/13 | 17,400 | 17,450 | 17,205 | 17,385 | 437,100 |
| 2023/07/12 | 17,590 | 17,615 | 17,390 | 17,400 | 449,800 |
| 2023/07/11 | 17,725 | 17,745 | 17,480 | 17,500 | 484,600 |
| 2023/07/10 | 17,730 | 17,750 | 17,525 | 17,595 | 569,000 |
| 2023/07/07 | 17,725 | 17,900 | 17,650 | 17,730 | 445,600 |
| 2023/07/06 | 17,825 | 17,940 | 17,655 | 17,720 | 707,200 |
| 2023/07/05 | 17,985 | 18,020 | 17,810 | 17,850 | 514,700 |
| 2023/07/04 | 18,200 | 18,200 | 18,015 | 18,040 | 448,900 |
| 2023/07/03 | 18,165 | 18,215 | 18,110 | 18,170 | 418,300 |
| 2023/06/30 | 18,160 | 18,220 | 17,965 | 18,060 | 804,500 |
| 2023/06/29 | 18,370 | 18,465 | 18,135 | 18,220 | 659,500 |
| 2023/06/28 | 18,120 | 18,340 | 18,100 | 18,340 | 711,100 |
| 2023/06/27 | 18,085 | 18,170 | 17,960 | 18,105 | 593,600 |
| 2023/06/26 | 18,080 | 18,085 | 17,745 | 17,905 | 499,200 |
| 2023/06/23 | 18,000 | 18,225 | 17,950 | 18,055 | 628,500 |
| 2023/06/22 | 17,955 | 18,155 | 17,905 | 17,975 | 832,800 |
| 2023/06/21 | 17,575 | 17,900 | 17,565 | 17,870 | 577,700 |
| 2023/06/20 | 17,565 | 17,610 | 17,465 | 17,590 | 422,400 |
| 2023/06/19 | 17,745 | 17,745 | 17,535 | 17,645 | 354,100 |
| 2023/06/16 | 17,585 | 17,675 | 17,455 | 17,640 | 781,600 |
| 2023/06/15 | 17,805 | 17,855 | 17,685 | 17,715 | 547,500 |
| 2023/06/14 | 17,750 | 17,915 | 17,705 | 17,865 | 689,100 |
| 2023/06/13 | 17,655 | 17,775 | 17,600 | 17,675 | 588,500 |
| 2023/06/12 | 17,520 | 17,580 | 17,430 | 17,580 | 398,500 |
| 2023/06/09 | 17,535 | 17,600 | 17,435 | 17,525 | 716,800 |
| 2023/06/08 | 17,370 | 17,810 | 17,340 | 17,570 | 1,317,500 |
| 2023/06/07 | 17,350 | 17,450 | 17,170 | 17,230 | 816,000 |
| 2023/06/06 | 17,130 | 17,350 | 17,015 | 17,350 | 661,700 |
| 2023/06/05 | 17,095 | 17,200 | 17,015 | 17,200 | 772,800 |
| 2023/06/02 | 16,870 | 16,980 | 16,780 | 16,970 | 630,600 |
| 2023/06/01 | 17,090 | 17,090 | 16,890 | 16,965 | 696,600 |
| 2023/05/31 | 16,745 | 16,985 | 16,650 | 16,985 | 2,610,600 |
| 2023/05/30 | 16,980 | 17,000 | 16,760 | 16,880 | 522,400 |
| 2023/05/29 | 17,055 | 17,090 | 16,925 | 17,000 | 538,600 |
| 2023/05/26 | 16,610 | 17,095 | 16,570 | 17,070 | 1,037,400 |
| 2023/05/25 | 16,630 | 16,750 | 16,430 | 16,435 | 925,600 |
| 2023/05/24 | 17,155 | 17,155 | 16,715 | 16,725 | 944,200 |
| 2023/05/23 | 17,280 | 17,335 | 17,075 | 17,155 | 805,500 |
| 2023/05/22 | 17,040 | 17,330 | 17,040 | 17,330 | 730,100 |
| 2023/05/19 | 17,300 | 17,315 | 16,985 | 17,035 | 1,050,700 |
| 2023/05/18 | 17,530 | 17,580 | 17,260 | 17,320 | 1,023,200 |
| 2023/05/17 | 17,185 | 17,485 | 17,165 | 17,485 | 915,700 |
| 2023/05/16 | 17,100 | 17,210 | 17,030 | 17,210 | 886,000 |
| 2023/05/15 | 17,055 | 17,080 | 16,945 | 17,080 | 611,500 |
| 2023/05/12 | 16,890 | 17,000 | 16,725 | 17,000 | 1,014,200 |
| 2023/05/11 | 16,720 | 16,785 | 16,660 | 16,710 | 690,600 |
| 2023/05/10 | 16,880 | 16,885 | 16,680 | 16,785 | 737,900 |
| 2023/05/09 | 16,885 | 16,945 | 16,840 | 16,880 | 676,100 |
| 2023/05/08 | 16,915 | 17,025 | 16,850 | 16,920 | 803,700 |
| 2023/05/02 | 17,080 | 17,080 | 16,835 | 16,970 | 649,600 |
| 2023/05/01 | 16,885 | 17,185 | 16,880 | 17,085 | 1,000,700 |
| 2023/04/28 | 16,760 | 16,845 | 16,600 | 16,845 | 1,084,500 |
| 2023/04/27 | 16,680 | 16,885 | 16,560 | 16,650 | 1,164,000 |
| 2023/04/26 | 16,730 | 16,815 | 16,605 | 16,745 | 801,500 |
| 2023/04/25 | 16,760 | 16,910 | 16,715 | 16,760 | 872,100 |
| 2023/04/24 | 16,560 | 16,820 | 16,555 | 16,665 | 860,600 |
| 2023/04/21 | 16,460 | 16,475 | 16,345 | 16,410 | 540,500 |
| 2023/04/20 | 16,415 | 16,545 | 16,405 | 16,460 | 587,800 |
| 2023/04/19 | 16,325 | 16,500 | 16,325 | 16,490 | 596,400 |
| 2023/04/18 | 16,200 | 16,415 | 16,140 | 16,355 | 759,500 |
| 2023/04/17 | 16,030 | 16,175 | 15,970 | 16,170 | 669,500 |
| 2023/04/14 | 16,085 | 16,085 | 15,895 | 15,995 | 810,900 |
| 2023/04/13 | 16,040 | 16,090 | 15,990 | 16,090 | 375,400 |
| 2023/04/12 | 16,125 | 16,150 | 16,015 | 16,120 | 421,400 |
| 2023/04/11 | 16,050 | 16,105 | 15,990 | 16,065 | 500,600 |
| 2023/04/10 | 15,975 | 16,195 | 15,950 | 16,010 | 501,900 |
| 2023/04/07 | 15,910 | 16,025 | 15,890 | 15,910 | 368,400 |
| 2023/04/06 | 15,970 | 16,020 | 15,835 | 15,905 | 612,100 |
| 2023/04/05 | 16,195 | 16,195 | 15,985 | 16,015 | 677,900 |
| 2023/04/04 | 16,045 | 16,210 | 16,030 | 16,185 | 786,000 |
| 2023/04/03 | 15,940 | 16,080 | 15,935 | 16,080 | 963,500 |
| 2023/03/31 | 15,835 | 15,860 | 15,725 | 15,810 | 1,390,200 |
| 2023/03/30 | 15,760 | 15,935 | 15,685 | 15,795 | 1,489,700 |
| 2023/03/29 | 15,770 | 15,955 | 15,770 | 15,940 | 752,700 |
| 2023/03/28 | 15,905 | 15,965 | 15,600 | 15,735 | 585,100 |
| 2023/03/27 | 15,610 | 16,020 | 15,610 | 15,955 | 1,338,500 |
| 2023/03/24 | 15,495 | 15,550 | 15,420 | 15,505 | 437,400 |
| 2023/03/23 | 15,415 | 15,585 | 15,365 | 15,515 | 458,000 |
| 2023/03/22 | 15,460 | 15,640 | 15,380 | 15,435 | 806,400 |
| 2023/03/20 | 15,700 | 15,705 | 15,415 | 15,415 | 497,400 |
| 2023/03/17 | 15,365 | 15,715 | 15,365 | 15,700 | 722,400 |
| 2023/03/16 | 15,410 | 15,480 | 15,260 | 15,355 | 607,800 |
| 2023/03/15 | 15,690 | 15,750 | 15,430 | 15,505 | 780,800 |
| 2023/03/14 | 15,630 | 15,840 | 15,525 | 15,790 | 1,107,500 |
| 2023/03/13 | 15,515 | 15,660 | 15,495 | 15,635 | 689,200 |
| 2023/03/10 | 15,470 | 15,635 | 15,450 | 15,515 | 934,400 |
| 2023/03/09 | 15,800 | 15,915 | 15,760 | 15,760 | 736,800 |
| 2023/03/08 | 15,350 | 15,745 | 15,345 | 15,735 | 964,900 |
| 2023/03/07 | 15,250 | 15,360 | 15,245 | 15,330 | 552,000 |
| 2023/03/06 | 15,305 | 15,365 | 15,265 | 15,265 | 406,600 |
| 2023/03/03 | 15,305 | 15,345 | 15,235 | 15,255 | 634,500 |
| 2023/03/02 | 15,220 | 15,240 | 15,160 | 15,230 | 375,500 |
| 2023/03/01 | 15,205 | 15,250 | 15,080 | 15,150 | 447,300 |
| 2023/02/28 | 15,270 | 15,380 | 15,255 | 15,310 | 591,200 |
| 2023/02/27 | 15,190 | 15,290 | 15,130 | 15,270 | 361,500 |
| 2023/02/24 | 14,990 | 15,155 | 14,920 | 15,150 | 541,900 |
| 2023/02/22 | 15,145 | 15,175 | 14,965 | 15,005 | 604,000 |
| 2023/02/21 | 15,250 | 15,255 | 15,145 | 15,145 | 408,500 |
| 2023/02/20 | 15,280 | 15,330 | 15,215 | 15,300 | 265,400 |
| 2023/02/17 | 15,300 | 15,340 | 15,205 | 15,220 | 427,100 |
| 2023/02/16 | 15,325 | 15,370 | 15,285 | 15,325 | 327,300 |
| 2023/02/15 | 15,350 | 15,355 | 15,255 | 15,305 | 409,100 |
| 2023/02/14 | 15,315 | 15,355 | 15,270 | 15,325 | 296,000 |
| 2023/02/13 | 15,290 | 15,395 | 15,245 | 15,315 | 317,800 |
| 2023/02/10 | 15,385 | 15,415 | 15,265 | 15,265 | 635,200 |
| 2023/02/09 | 15,425 | 15,500 | 15,360 | 15,445 | 474,300 |
| 2023/02/08 | 15,370 | 15,485 | 15,305 | 15,470 | 383,400 |
| 2023/02/07 | 15,570 | 15,630 | 15,345 | 15,345 | 483,800 |
| 2023/02/06 | 15,440 | 15,565 | 15,410 | 15,470 | 455,500 |
| 2023/02/03 | 15,435 | 15,480 | 15,345 | 15,385 | 487,900 |
| 2023/02/02 | 15,600 | 15,675 | 15,390 | 15,435 | 613,000 |
| 2023/02/01 | 15,765 | 15,805 | 15,485 | 15,520 | 742,500 |
| 2023/01/31 | 15,985 | 16,125 | 15,800 | 15,840 | 738,900 |
| 2023/01/30 | 15,905 | 15,925 | 15,790 | 15,855 | 393,600 |
| 2023/01/27 | 15,980 | 15,980 | 15,805 | 15,875 | 410,700 |
| 2023/01/26 | 16,130 | 16,185 | 16,005 | 16,005 | 315,700 |
| 2023/01/25 | 16,115 | 16,195 | 16,050 | 16,130 | 467,800 |
| 2023/01/24 | 16,000 | 16,100 | 15,885 | 16,090 | 560,500 |
| 2023/01/23 | 16,010 | 16,045 | 15,870 | 15,950 | 461,500 |
| 2023/01/20 | 15,780 | 15,935 | 15,685 | 15,935 | 526,000 |
| 2023/01/19 | 15,680 | 15,960 | 15,670 | 15,735 | 588,400 |
| 2023/01/18 | 15,370 | 15,715 | 15,305 | 15,675 | 737,300 |
| 2023/01/17 | 15,445 | 15,485 | 15,235 | 15,245 | 724,600 |
| 2023/01/16 | 15,415 | 15,535 | 15,340 | 15,450 | 258,300 |
| 2023/01/13 | 15,450 | 15,560 | 15,400 | 15,500 | 485,700 |
| 2023/01/12 | 15,575 | 15,575 | 15,345 | 15,445 | 649,300 |
| 2023/01/11 | 15,760 | 15,815 | 15,640 | 15,640 | 466,700 |
| 2023/01/10 | 15,800 | 15,950 | 15,755 | 15,755 | 338,600 |
| 2023/01/06 | 15,865 | 15,900 | 15,780 | 15,800 | 408,300 |
| 2023/01/05 | 16,000 | 16,000 | 15,770 | 15,865 | 518,200 |
| 2023/01/04 | 16,230 | 16,255 | 16,040 | 16,100 | 442,300 |