川崎汽船(9107)の株価時系列情報
川崎汽船(9107)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 | 6,023 | 6,139 | 5,980 | 6,050 | 15,536,200 |
| 2023/12/28 | 6,224 | 6,229 | 6,026 | 6,101 | 19,806,300 |
| 2023/12/27 | 6,100 | 6,371 | 6,050 | 6,350 | 28,483,700 |
| 2023/12/26 | 6,160 | 6,170 | 5,897 | 6,030 | 25,303,200 |
| 2023/12/25 | 6,700 | 6,748 | 5,980 | 6,047 | 40,844,500 |
| 2023/12/22 | 6,372 | 6,640 | 6,315 | 6,616 | 46,297,100 |
| 2023/12/21 | 6,017 | 6,409 | 5,987 | 6,348 | 36,862,000 |
| 2023/12/20 | 5,742 | 6,233 | 5,693 | 6,115 | 35,081,800 |
| 2023/12/19 | 5,397 | 5,794 | 5,360 | 5,792 | 22,994,400 |
| 2023/12/18 | 5,330 | 5,515 | 5,291 | 5,480 | 19,566,400 |
| 2023/12/15 | 4,950 | 5,138 | 4,873 | 5,138 | 11,653,200 |
| 2023/12/14 | 4,950 | 4,990 | 4,786 | 4,805 | 6,417,600 |
| 2023/12/13 | 5,076 | 5,105 | 4,928 | 4,954 | 5,881,900 |
| 2023/12/12 | 5,130 | 5,182 | 5,024 | 5,028 | 5,781,800 |
| 2023/12/11 | 5,112 | 5,168 | 5,053 | 5,087 | 7,274,500 |
| 2023/12/08 | 5,110 | 5,155 | 4,977 | 5,012 | 9,799,200 |
| 2023/12/07 | 5,400 | 5,406 | 5,202 | 5,202 | 9,242,500 |
| 2023/12/06 | 5,377 | 5,527 | 5,362 | 5,473 | 8,999,700 |
| 2023/12/05 | 5,490 | 5,591 | 5,375 | 5,477 | 12,923,800 |
| 2023/12/04 | 5,330 | 5,484 | 5,327 | 5,468 | 10,428,900 |
| 2023/12/01 | 5,211 | 5,315 | 5,166 | 5,290 | 8,613,200 |
| 2023/11/30 | 5,002 | 5,193 | 4,952 | 5,189 | 9,993,900 |
| 2023/11/29 | 5,095 | 5,149 | 5,020 | 5,026 | 7,450,600 |
| 2023/11/28 | 5,228 | 5,238 | 5,133 | 5,195 | 6,527,100 |
| 2023/11/27 | 5,280 | 5,350 | 5,208 | 5,253 | 9,239,500 |
| 2023/11/24 | 5,089 | 5,195 | 5,036 | 5,195 | 8,550,100 |
| 2023/11/22 | 4,935 | 5,064 | 4,902 | 5,055 | 8,557,200 |
| 2023/11/21 | 4,775 | 4,924 | 4,755 | 4,920 | 8,324,700 |
| 2023/11/20 | 4,790 | 4,855 | 4,761 | 4,784 | 5,899,100 |
| 2023/11/17 | 4,700 | 4,800 | 4,664 | 4,790 | 7,182,900 |
| 2023/11/16 | 4,658 | 4,745 | 4,625 | 4,707 | 6,366,800 |
| 2023/11/15 | 4,762 | 4,788 | 4,664 | 4,682 | 7,332,200 |
| 2023/11/14 | 4,770 | 4,808 | 4,673 | 4,699 | 6,988,000 |
| 2023/11/13 | 4,752 | 4,760 | 4,643 | 4,703 | 7,374,400 |
| 2023/11/10 | 4,600 | 4,755 | 4,541 | 4,749 | 12,122,900 |
| 2023/11/09 | 4,621 | 4,675 | 4,513 | 4,602 | 11,328,500 |
| 2023/11/08 | 4,655 | 4,714 | 4,432 | 4,521 | 15,727,500 |
| 2023/11/07 | 4,700 | 4,787 | 4,586 | 4,617 | 14,167,200 |
| 2023/11/06 | 5,071 | 5,088 | 4,654 | 4,760 | 24,561,500 |
| 2023/11/02 | 5,395 | 5,433 | 5,270 | 5,371 | 9,410,200 |
| 2023/11/01 | 5,184 | 5,344 | 5,150 | 5,340 | 8,939,100 |
| 2023/10/31 | 5,389 | 5,427 | 5,120 | 5,143 | 13,529,900 |
| 2023/10/30 | 5,174 | 5,343 | 5,171 | 5,334 | 10,175,000 |
| 2023/10/27 | 5,060 | 5,266 | 5,058 | 5,266 | 9,050,100 |
| 2023/10/26 | 4,997 | 5,115 | 4,980 | 5,057 | 7,913,400 |
| 2023/10/25 | 5,029 | 5,158 | 4,970 | 5,074 | 10,599,900 |
| 2023/10/24 | 5,065 | 5,114 | 4,854 | 5,003 | 16,869,000 |
| 2023/10/23 | 5,235 | 5,299 | 5,208 | 5,216 | 8,259,500 |
| 2023/10/20 | 5,180 | 5,237 | 5,066 | 5,225 | 9,310,000 |
| 2023/10/19 | 5,222 | 5,294 | 5,178 | 5,215 | 9,205,200 |
| 2023/10/18 | 5,420 | 5,477 | 5,190 | 5,322 | 11,923,100 |
| 2023/10/17 | 5,450 | 5,498 | 5,353 | 5,412 | 8,498,600 |
| 2023/10/16 | 5,400 | 5,543 | 5,312 | 5,398 | 9,367,600 |
| 2023/10/13 | 5,435 | 5,536 | 5,368 | 5,444 | 9,869,200 |
| 2023/10/12 | 5,398 | 5,551 | 5,363 | 5,468 | 13,832,100 |
| 2023/10/11 | 5,738 | 5,743 | 5,436 | 5,448 | 17,955,200 |
| 2023/10/10 | 5,490 | 5,833 | 5,490 | 5,802 | 20,536,100 |
| 2023/10/06 | 5,245 | 5,460 | 5,193 | 5,445 | 16,780,900 |
| 2023/10/05 | 5,043 | 5,228 | 5,031 | 5,228 | 11,852,400 |
| 2023/10/04 | 5,143 | 5,261 | 5,016 | 5,043 | 15,041,800 |
| 2023/10/03 | 5,073 | 5,252 | 5,026 | 5,213 | 11,744,300 |
| 2023/10/02 | 5,125 | 5,268 | 5,104 | 5,213 | 12,365,900 |
| 2023/09/29 | 5,297 | 5,331 | 5,043 | 5,104 | 17,152,300 |
| 2023/09/28 | 5,200 | 5,475 | 5,183 | 5,350 | 15,835,100 |
| 2023/09/27 | 5,384 | 5,444 | 5,308 | 5,330 | 11,301,000 |
| 2023/09/26 | 5,310 | 5,427 | 5,266 | 5,415 | 11,390,100 |
| 2023/09/25 | 5,430 | 5,435 | 5,261 | 5,304 | 10,065,200 |
| 2023/09/22 | 5,561 | 5,592 | 5,378 | 5,414 | 16,021,800 |
| 2023/09/21 | 5,596 | 5,655 | 5,536 | 5,603 | 12,957,200 |
| 2023/09/20 | 5,640 | 5,709 | 5,512 | 5,540 | 17,791,700 |
| 2023/09/19 | 5,380 | 5,633 | 5,371 | 5,560 | 18,037,100 |
| 2023/09/15 | 5,445 | 5,500 | 5,360 | 5,406 | 13,952,800 |
| 2023/09/14 | 5,450 | 5,466 | 5,226 | 5,383 | 18,487,200 |
| 2023/09/13 | 5,331 | 5,475 | 5,326 | 5,455 | 13,407,900 |
| 2023/09/12 | 5,250 | 5,307 | 5,190 | 5,275 | 9,502,300 |
| 2023/09/11 | 5,286 | 5,312 | 5,156 | 5,176 | 11,900,200 |
| 2023/09/08 | 5,330 | 5,384 | 5,273 | 5,313 | 11,111,600 |
| 2023/09/07 | 5,420 | 5,504 | 5,317 | 5,354 | 17,736,100 |
| 2023/09/06 | 5,505 | 5,603 | 5,305 | 5,390 | 30,547,600 |
| 2023/09/05 | 5,388 | 5,457 | 5,251 | 5,456 | 19,794,800 |
| 2023/09/04 | 5,099 | 5,343 | 5,098 | 5,340 | 17,576,300 |
| 2023/09/01 | 4,899 | 5,113 | 4,873 | 5,085 | 16,288,900 |
| 2023/08/31 | 4,845 | 4,906 | 4,822 | 4,886 | 7,177,300 |
| 2023/08/30 | 4,950 | 4,985 | 4,834 | 4,843 | 9,179,600 |
| 2023/08/29 | 4,930 | 4,947 | 4,870 | 4,915 | 7,431,400 |
| 2023/08/28 | 4,845 | 4,926 | 4,834 | 4,912 | 8,365,100 |
| 2023/08/25 | 4,763 | 4,865 | 4,763 | 4,796 | 9,037,000 |
| 2023/08/24 | 4,742 | 4,807 | 4,694 | 4,780 | 8,711,000 |
| 2023/08/23 | 4,671 | 4,770 | 4,645 | 4,762 | 9,288,300 |
| 2023/08/22 | 4,727 | 4,736 | 4,636 | 4,697 | 9,971,500 |
| 2023/08/21 | 4,798 | 4,902 | 4,738 | 4,750 | 14,416,900 |
| 2023/08/18 | 4,750 | 4,873 | 4,725 | 4,809 | 12,164,300 |
| 2023/08/17 | 4,791 | 4,859 | 4,646 | 4,776 | 13,335,700 |
| 2023/08/16 | 4,960 | 4,993 | 4,765 | 4,811 | 13,708,700 |
| 2023/08/15 | 4,950 | 5,013 | 4,917 | 4,951 | 9,835,200 |
| 2023/08/14 | 4,971 | 5,045 | 4,864 | 4,928 | 13,319,200 |
| 2023/08/10 | 4,895 | 5,000 | 4,789 | 5,000 | 12,370,800 |
| 2023/08/09 | 4,839 | 4,862 | 4,775 | 4,841 | 10,177,500 |
| 2023/08/08 | 4,600 | 4,843 | 4,597 | 4,838 | 15,934,400 |
| 2023/08/07 | 4,581 | 4,637 | 4,525 | 4,572 | 9,333,300 |
| 2023/08/04 | 4,588 | 4,663 | 4,462 | 4,630 | 16,210,200 |
| 2023/08/03 | 4,411 | 4,646 | 4,389 | 4,544 | 26,243,500 |
| 2023/08/02 | 4,380 | 4,458 | 4,357 | 4,367 | 8,893,900 |
| 2023/08/01 | 4,349 | 4,419 | 4,310 | 4,416 | 10,473,000 |
| 2023/07/31 | 4,350 | 4,428 | 4,227 | 4,282 | 15,444,000 |
| 2023/07/28 | 4,255 | 4,323 | 4,233 | 4,290 | 9,391,500 |
| 2023/07/27 | 4,242 | 4,311 | 4,240 | 4,275 | 9,095,000 |
| 2023/07/26 | 4,240 | 4,246 | 4,138 | 4,192 | 8,604,000 |
| 2023/07/25 | 4,199 | 4,291 | 4,182 | 4,264 | 9,223,400 |
| 2023/07/24 | 4,198 | 4,200 | 4,110 | 4,168 | 8,452,100 |
| 2023/07/21 | 4,250 | 4,285 | 4,128 | 4,188 | 11,805,900 |
| 2023/07/20 | 4,330 | 4,334 | 4,161 | 4,244 | 15,991,700 |
| 2023/07/19 | 4,039 | 4,223 | 4,033 | 4,218 | 16,391,400 |
| 2023/07/18 | 3,947 | 4,018 | 3,905 | 3,969 | 9,042,900 |
| 2023/07/14 | 3,860 | 4,018 | 3,847 | 3,960 | 15,441,400 |
| 2023/07/13 | 3,795 | 3,840 | 3,717 | 3,812 | 7,480,800 |
| 2023/07/12 | 3,775 | 3,877 | 3,759 | 3,820 | 10,208,800 |
| 2023/07/11 | 3,850 | 3,874 | 3,740 | 3,769 | 8,162,300 |
| 2023/07/10 | 3,915 | 3,975 | 3,769 | 3,801 | 11,508,300 |
| 2023/07/07 | 3,880 | 3,923 | 3,821 | 3,877 | 8,547,000 |
| 2023/07/06 | 3,888 | 3,950 | 3,845 | 3,862 | 12,058,200 |
| 2023/07/05 | 3,745 | 3,978 | 3,741 | 3,899 | 21,544,500 |
| 2023/07/04 | 3,706 | 3,747 | 3,652 | 3,693 | 8,651,700 |
| 2023/07/03 | 3,531 | 3,658 | 3,525 | 3,636 | 9,056,800 |
| 2023/06/30 | 3,500 | 3,577 | 3,456 | 3,519 | 10,396,100 |
| 2023/06/29 | 3,540 | 3,583 | 3,412 | 3,458 | 10,805,400 |
| 2023/06/28 | 3,690 | 3,690 | 3,471 | 3,512 | 21,162,100 |
| 2023/06/27 | 3,400 | 3,765 | 3,399 | 3,744 | 30,503,700 |
| 2023/06/26 | 3,217 | 3,361 | 3,216 | 3,358 | 9,942,000 |
| 2023/06/23 | 3,259 | 3,271 | 3,202 | 3,223 | 4,508,600 |
| 2023/06/22 | 3,250 | 3,310 | 3,249 | 3,272 | 5,058,500 |
| 2023/06/21 | 3,190 | 3,250 | 3,176 | 3,224 | 4,753,300 |
| 2023/06/20 | 3,189 | 3,224 | 3,181 | 3,196 | 5,370,800 |
| 2023/06/19 | 3,190 | 3,192 | 3,139 | 3,167 | 6,087,700 |
| 2023/06/16 | 3,235 | 3,250 | 3,172 | 3,209 | 6,270,000 |
| 2023/06/15 | 3,202 | 3,294 | 3,184 | 3,252 | 7,204,300 |
| 2023/06/14 | 3,191 | 3,211 | 3,178 | 3,202 | 5,858,700 |
| 2023/06/13 | 3,183 | 3,184 | 3,143 | 3,176 | 5,830,000 |
| 2023/06/12 | 3,254 | 3,280 | 3,163 | 3,182 | 11,888,100 |
| 2023/06/09 | 3,329 | 3,336 | 3,277 | 3,315 | 6,373,500 |
| 2023/06/08 | 3,247 | 3,326 | 3,218 | 3,325 | 9,078,100 |
| 2023/06/07 | 3,254 | 3,284 | 3,193 | 3,211 | 6,928,000 |
| 2023/06/06 | 3,259 | 3,264 | 3,190 | 3,234 | 5,903,500 |
| 2023/06/05 | 3,238 | 3,259 | 3,212 | 3,258 | 5,936,600 |
| 2023/06/02 | 3,200 | 3,200 | 3,150 | 3,175 | 4,320,400 |
| 2023/06/01 | 3,175 | 3,200 | 3,130 | 3,160 | 6,087,200 |
| 2023/05/31 | 3,255 | 3,280 | 3,125 | 3,135 | 19,020,800 |
| 2023/05/30 | 3,355 | 3,380 | 3,290 | 3,300 | 5,023,200 |
| 2023/05/29 | 3,230 | 3,310 | 3,220 | 3,305 | 6,382,500 |
| 2023/05/26 | 3,190 | 3,235 | 3,185 | 3,185 | 4,342,400 |
| 2023/05/25 | 3,280 | 3,280 | 3,155 | 3,170 | 10,144,700 |
| 2023/05/24 | 3,395 | 3,410 | 3,305 | 3,305 | 4,634,600 |
| 2023/05/23 | 3,400 | 3,425 | 3,330 | 3,345 | 6,554,600 |
| 2023/05/22 | 3,260 | 3,355 | 3,255 | 3,355 | 4,749,700 |
| 2023/05/19 | 3,240 | 3,270 | 3,205 | 3,260 | 3,643,500 |
| 2023/05/18 | 3,205 | 3,260 | 3,190 | 3,250 | 4,881,700 |
| 2023/05/17 | 3,235 | 3,240 | 3,160 | 3,175 | 6,593,800 |
| 2023/05/16 | 3,320 | 3,340 | 3,240 | 3,260 | 5,555,200 |
| 2023/05/15 | 3,315 | 3,345 | 3,290 | 3,335 | 3,593,200 |
| 2023/05/12 | 3,395 | 3,400 | 3,325 | 3,335 | 5,629,800 |
| 2023/05/11 | 3,460 | 3,470 | 3,365 | 3,385 | 6,941,800 |
| 2023/05/10 | 3,490 | 3,540 | 3,355 | 3,465 | 13,894,200 |
| 2023/05/09 | 3,320 | 3,480 | 3,285 | 3,480 | 25,274,100 |
| 2023/05/08 | 3,090 | 3,205 | 3,080 | 3,185 | 6,317,700 |
| 2023/05/02 | 3,115 | 3,160 | 3,100 | 3,125 | 4,783,500 |
| 2023/05/01 | 3,125 | 3,130 | 3,070 | 3,130 | 6,266,100 |
| 2023/04/28 | 3,250 | 3,270 | 3,145 | 3,225 | 7,837,400 |
| 2023/04/27 | 3,210 | 3,250 | 3,180 | 3,220 | 6,056,300 |
| 2023/04/26 | 3,250 | 3,280 | 3,180 | 3,215 | 6,289,100 |
| 2023/04/25 | 3,355 | 3,365 | 3,270 | 3,280 | 4,694,400 |
| 2023/04/24 | 3,400 | 3,400 | 3,285 | 3,305 | 9,267,100 |
| 2023/04/21 | 3,375 | 3,445 | 3,350 | 3,440 | 7,070,500 |
| 2023/04/20 | 3,330 | 3,385 | 3,300 | 3,380 | 4,926,400 |
| 2023/04/19 | 3,400 | 3,410 | 3,335 | 3,360 | 5,222,000 |
| 2023/04/18 | 3,420 | 3,425 | 3,360 | 3,395 | 5,123,600 |
| 2023/04/17 | 3,380 | 3,425 | 3,365 | 3,395 | 8,372,800 |
| 2023/04/14 | 3,405 | 3,410 | 3,290 | 3,295 | 6,962,700 |
| 2023/04/13 | 3,380 | 3,460 | 3,330 | 3,375 | 11,437,600 |
| 2023/04/12 | 3,300 | 3,370 | 3,275 | 3,370 | 9,623,700 |
| 2023/04/11 | 3,205 | 3,265 | 3,195 | 3,245 | 8,665,600 |
| 2023/04/10 | 3,155 | 3,225 | 3,140 | 3,165 | 8,103,000 |
| 2023/04/07 | 3,075 | 3,110 | 3,055 | 3,100 | 5,736,000 |
| 2023/04/06 | 3,155 | 3,155 | 3,040 | 3,045 | 6,661,700 |
| 2023/04/05 | 3,050 | 3,185 | 3,045 | 3,150 | 11,476,700 |
| 2023/04/04 | 2,960 | 3,080 | 2,957 | 3,070 | 9,949,100 |
| 2023/04/03 | 2,925 | 3,010 | 2,920 | 2,969 | 14,059,300 |
| 2023/03/31 | 3,235 | 3,260 | 3,005 | 3,025 | 17,872,000 |
| 2023/03/30 | 3,060 | 3,310 | 3,020 | 3,285 | 26,263,600 |
| 2023/03/29 | 3,370 | 3,400 | 3,315 | 3,365 | 15,346,700 |
| 2023/03/28 | 3,310 | 3,385 | 3,290 | 3,370 | 8,506,700 |
| 2023/03/27 | 3,295 | 3,320 | 3,220 | 3,310 | 7,978,500 |
| 2023/03/24 | 3,215 | 3,295 | 3,205 | 3,260 | 5,929,200 |
| 2023/03/23 | 3,135 | 3,220 | 3,115 | 3,210 | 5,730,700 |
| 2023/03/22 | 3,225 | 3,240 | 3,155 | 3,175 | 5,816,100 |
| 2023/03/20 | 3,200 | 3,225 | 3,100 | 3,115 | 8,958,600 |
| 2023/03/17 | 3,300 | 3,325 | 3,235 | 3,255 | 8,435,000 |
| 2023/03/16 | 3,380 | 3,420 | 3,265 | 3,285 | 11,162,900 |
| 2023/03/15 | 3,400 | 3,475 | 3,355 | 3,440 | 9,228,400 |
| 2023/03/14 | 3,390 | 3,440 | 3,340 | 3,345 | 8,515,400 |
| 2023/03/13 | 3,300 | 3,470 | 3,300 | 3,425 | 9,411,000 |
| 2023/03/10 | 3,380 | 3,475 | 3,295 | 3,350 | 13,244,400 |
| 2023/03/09 | 3,325 | 3,400 | 3,325 | 3,400 | 6,128,200 |
| 2023/03/08 | 3,270 | 3,325 | 3,270 | 3,315 | 3,870,500 |
| 2023/03/07 | 3,310 | 3,315 | 3,235 | 3,300 | 5,730,300 |
| 2023/03/06 | 3,305 | 3,340 | 3,290 | 3,320 | 5,025,300 |
| 2023/03/03 | 3,295 | 3,305 | 3,250 | 3,280 | 4,591,500 |
| 2023/03/02 | 3,285 | 3,310 | 3,210 | 3,275 | 7,785,400 |
| 2023/03/01 | 3,245 | 3,290 | 3,160 | 3,280 | 12,080,800 |
| 2023/02/28 | 3,425 | 3,440 | 3,265 | 3,265 | 11,879,600 |
| 2023/02/27 | 3,410 | 3,435 | 3,355 | 3,405 | 7,546,100 |
| 2023/02/24 | 3,330 | 3,410 | 3,320 | 3,410 | 11,006,800 |
| 2023/02/22 | 3,265 | 3,300 | 3,240 | 3,290 | 8,297,900 |
| 2023/02/21 | 3,210 | 3,285 | 3,210 | 3,265 | 6,326,900 |
| 2023/02/20 | 3,345 | 3,370 | 3,240 | 3,250 | 8,394,600 |
| 2023/02/17 | 3,375 | 3,420 | 3,245 | 3,335 | 12,199,300 |
| 2023/02/16 | 3,295 | 3,385 | 3,280 | 3,375 | 6,973,700 |
| 2023/02/15 | 3,275 | 3,310 | 3,245 | 3,290 | 5,654,400 |
| 2023/02/14 | 3,215 | 3,290 | 3,175 | 3,270 | 7,980,600 |
| 2023/02/13 | 3,195 | 3,225 | 3,170 | 3,195 | 7,077,700 |
| 2023/02/10 | 3,145 | 3,185 | 3,135 | 3,155 | 5,193,200 |
| 2023/02/09 | 3,080 | 3,135 | 3,075 | 3,130 | 4,789,400 |
| 2023/02/08 | 3,120 | 3,135 | 3,065 | 3,100 | 5,755,200 |
| 2023/02/07 | 3,080 | 3,210 | 3,080 | 3,120 | 16,789,200 |
| 2023/02/06 | 2,959 | 3,070 | 2,929 | 3,065 | 19,593,500 |
| 2023/02/03 | 2,789 | 2,910 | 2,765 | 2,909 | 24,121,100 |
| 2023/02/02 | 2,824 | 2,865 | 2,781 | 2,784 | 9,509,100 |
| 2023/02/01 | 2,718 | 2,814 | 2,709 | 2,813 | 12,489,500 |
| 2023/01/31 | 2,689 | 2,715 | 2,630 | 2,694 | 11,551,400 |
| 2023/01/30 | 2,648 | 2,697 | 2,637 | 2,680 | 7,598,200 |
| 2023/01/27 | 2,705 | 2,715 | 2,629 | 2,670 | 12,935,400 |
| 2023/01/26 | 2,801 | 2,830 | 2,736 | 2,754 | 13,178,300 |
| 2023/01/25 | 2,780 | 2,872 | 2,780 | 2,872 | 10,300,800 |
| 2023/01/24 | 2,817 | 2,829 | 2,770 | 2,771 | 6,818,800 |
| 2023/01/23 | 2,788 | 2,815 | 2,767 | 2,808 | 6,304,200 |
| 2023/01/20 | 2,726 | 2,839 | 2,721 | 2,787 | 10,897,300 |
| 2023/01/19 | 2,750 | 2,779 | 2,727 | 2,738 | 6,166,900 |
| 2023/01/18 | 2,689 | 2,816 | 2,662 | 2,777 | 9,674,800 |
| 2023/01/17 | 2,680 | 2,699 | 2,650 | 2,679 | 7,230,100 |
| 2023/01/16 | 2,685 | 2,700 | 2,632 | 2,638 | 8,788,000 |
| 2023/01/13 | 2,720 | 2,787 | 2,718 | 2,734 | 8,783,600 |
| 2023/01/12 | 2,764 | 2,806 | 2,715 | 2,770 | 9,517,800 |
| 2023/01/11 | 2,695 | 2,784 | 2,687 | 2,774 | 8,430,300 |
| 2023/01/10 | 2,660 | 2,738 | 2,614 | 2,731 | 8,962,600 |
| 2023/01/06 | 2,565 | 2,689 | 2,561 | 2,682 | 12,505,400 |
| 2023/01/05 | 2,598 | 2,639 | 2,555 | 2,569 | 13,014,000 |
| 2023/01/04 | 2,746 | 2,746 | 2,586 | 2,586 | 13,369,300 |