9672 東京都競馬(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,739 | 2,753 | 2,690 | 2,738 | 70,200 | 2,738 |
| 2018-12-27 | 2,727 | 2,812 | 2,687 | 2,772 | 149,800 | 2,772 |
| 2018-12-26 | 2,608 | 2,696 | 2,565 | 2,623 | 248,000 | 2,623 |
| 2018-12-25 | 2,583 | 2,657 | 2,565 | 2,625 | 384,400 | 2,625 |
| 2018-12-21 | 2,827 | 2,827 | 2,687 | 2,735 | 221,100 | 2,735 |
| 2018-12-20 | 2,867 | 2,885 | 2,765 | 2,788 | 146,500 | 2,788 |
| 2018-12-19 | 2,931 | 2,933 | 2,815 | 2,886 | 250,700 | 2,886 |
| 2018-12-18 | 2,980 | 2,982 | 2,904 | 2,906 | 122,500 | 2,906 |
| 2018-12-17 | 2,971 | 3,080 | 2,959 | 3,025 | 193,300 | 3,025 |
| 2018-12-14 | 3,050 | 3,050 | 2,977 | 2,996 | 149,800 | 2,996 |
| 2018-12-13 | 3,075 | 3,075 | 2,997 | 3,060 | 110,800 | 3,060 |
| 2018-12-12 | 2,990 | 3,085 | 2,990 | 3,050 | 192,100 | 3,050 |
| 2018-12-11 | 3,120 | 3,125 | 2,952 | 2,957 | 139,100 | 2,957 |
| 2018-12-10 | 3,155 | 3,165 | 3,090 | 3,120 | 92,900 | 3,120 |
| 2018-12-07 | 3,170 | 3,215 | 3,150 | 3,205 | 71,600 | 3,205 |
| 2018-12-06 | 3,260 | 3,260 | 3,145 | 3,165 | 167,000 | 3,165 |
| 2018-12-05 | 3,255 | 3,300 | 3,210 | 3,290 | 113,700 | 3,290 |
| 2018-12-04 | 3,465 | 3,465 | 3,315 | 3,320 | 100,500 | 3,320 |
| 2018-12-03 | 3,425 | 3,465 | 3,410 | 3,445 | 86,500 | 3,445 |
| 2018-11-30 | 3,350 | 3,405 | 3,335 | 3,405 | 70,700 | 3,405 |
| 2018-11-29 | 3,365 | 3,385 | 3,325 | 3,350 | 91,100 | 3,350 |
| 2018-11-28 | 3,365 | 3,365 | 3,320 | 3,335 | 86,600 | 3,335 |
| 2018-11-27 | 3,330 | 3,360 | 3,315 | 3,345 | 61,600 | 3,345 |
| 2018-11-26 | 3,235 | 3,295 | 3,235 | 3,275 | 67,000 | 3,275 |
| 2018-11-22 | 3,210 | 3,250 | 3,170 | 3,235 | 80,700 | 3,235 |
| 2018-11-21 | 3,200 | 3,230 | 3,170 | 3,210 | 77,800 | 3,210 |
| 2018-11-20 | 3,295 | 3,295 | 3,260 | 3,270 | 55,800 | 3,270 |
| 2018-11-19 | 3,270 | 3,325 | 3,255 | 3,325 | 110,600 | 3,325 |
| 2018-11-16 | 3,370 | 3,380 | 3,290 | 3,300 | 98,600 | 3,300 |
| 2018-11-15 | 3,355 | 3,385 | 3,320 | 3,385 | 89,700 | 3,385 |
| 2018-11-14 | 3,405 | 3,445 | 3,370 | 3,375 | 88,300 | 3,375 |
| 2018-11-13 | 3,480 | 3,490 | 3,430 | 3,440 | 86,300 | 3,440 |
| 2018-11-12 | 3,490 | 3,545 | 3,490 | 3,505 | 47,500 | 3,505 |
| 2018-11-09 | 3,505 | 3,580 | 3,490 | 3,520 | 97,700 | 3,520 |
| 2018-11-08 | 3,550 | 3,565 | 3,485 | 3,515 | 103,000 | 3,515 |
| 2018-11-07 | 3,500 | 3,535 | 3,475 | 3,495 | 130,300 | 3,495 |
| 2018-11-06 | 3,500 | 3,540 | 3,485 | 3,505 | 67,100 | 3,505 |
| 2018-11-05 | 3,560 | 3,560 | 3,460 | 3,465 | 144,300 | 3,465 |
| 2018-11-02 | 3,670 | 3,685 | 3,555 | 3,560 | 212,800 | 3,560 |
| 2018-11-01 | 3,805 | 3,805 | 3,555 | 3,650 | 341,800 | 3,650 |
| 2018-10-31 | 3,870 | 4,020 | 3,870 | 3,990 | 110,500 | 3,990 |
| 2018-10-30 | 3,700 | 3,860 | 3,700 | 3,790 | 112,800 | 3,790 |
| 2018-10-29 | 3,720 | 3,840 | 3,720 | 3,745 | 69,400 | 3,745 |
| 2018-10-26 | 3,880 | 3,905 | 3,760 | 3,790 | 99,300 | 3,790 |
| 2018-10-25 | 3,900 | 3,930 | 3,845 | 3,855 | 82,500 | 3,855 |
| 2018-10-24 | 3,960 | 4,045 | 3,950 | 4,035 | 44,900 | 4,035 |
| 2018-10-23 | 4,030 | 4,055 | 3,975 | 3,975 | 38,300 | 3,975 |
| 2018-10-22 | 4,045 | 4,100 | 4,010 | 4,065 | 28,700 | 4,065 |
| 2018-10-19 | 4,070 | 4,080 | 4,040 | 4,070 | 24,900 | 4,070 |
| 2018-10-18 | 4,120 | 4,140 | 4,090 | 4,115 | 38,600 | 4,115 |
| 2018-10-17 | 4,000 | 4,085 | 4,000 | 4,085 | 39,900 | 4,085 |
| 2018-10-16 | 3,985 | 4,020 | 3,945 | 3,975 | 57,700 | 3,975 |
| 2018-10-15 | 4,050 | 4,060 | 3,980 | 4,015 | 57,100 | 4,015 |
| 2018-10-12 | 4,050 | 4,080 | 4,020 | 4,060 | 54,100 | 4,060 |
| 2018-10-11 | 4,095 | 4,120 | 4,030 | 4,070 | 100,600 | 4,070 |
| 2018-10-10 | 4,260 | 4,310 | 4,220 | 4,255 | 53,700 | 4,255 |
| 2018-10-09 | 4,260 | 4,275 | 4,175 | 4,250 | 68,700 | 4,250 |
| 2018-10-05 | 4,305 | 4,330 | 4,260 | 4,290 | 53,600 | 4,290 |
| 2018-10-04 | 4,435 | 4,435 | 4,280 | 4,330 | 78,800 | 4,330 |
| 2018-10-03 | 4,360 | 4,390 | 4,325 | 4,370 | 56,200 | 4,370 |
| 2018-10-02 | 4,505 | 4,505 | 4,385 | 4,400 | 100,700 | 4,400 |
| 2018-10-01 | 4,380 | 4,520 | 4,380 | 4,475 | 144,900 | 4,475 |
| 2018-09-28 | 4,300 | 4,395 | 4,300 | 4,375 | 76,200 | 4,375 |
| 2018-09-27 | 4,310 | 4,405 | 4,285 | 4,300 | 111,300 | 4,300 |
| 2018-09-26 | 4,330 | 4,400 | 4,275 | 4,280 | 180,400 | 4,280 |
| 2018-09-25 | 4,230 | 4,330 | 4,230 | 4,330 | 96,700 | 4,330 |
| 2018-09-21 | 4,200 | 4,305 | 4,185 | 4,245 | 94,100 | 4,245 |
| 2018-09-20 | 4,140 | 4,200 | 4,095 | 4,175 | 68,800 | 4,175 |
| 2018-09-19 | 4,185 | 4,185 | 4,100 | 4,150 | 96,600 | 4,150 |
| 2018-09-18 | 4,125 | 4,185 | 4,075 | 4,140 | 87,200 | 4,140 |
| 2018-09-14 | 4,135 | 4,170 | 4,110 | 4,135 | 49,100 | 4,135 |
| 2018-09-13 | 4,035 | 4,160 | 4,035 | 4,120 | 69,900 | 4,120 |
| 2018-09-12 | 4,110 | 4,120 | 4,000 | 4,045 | 61,200 | 4,045 |
| 2018-09-11 | 4,105 | 4,125 | 4,050 | 4,110 | 43,800 | 4,110 |
| 2018-09-10 | 4,095 | 4,140 | 4,090 | 4,105 | 34,800 | 4,105 |
| 2018-09-07 | 4,060 | 4,105 | 4,020 | 4,095 | 74,800 | 4,095 |
| 2018-09-06 | 4,180 | 4,210 | 4,100 | 4,130 | 108,800 | 4,130 |
| 2018-09-05 | 4,350 | 4,350 | 4,230 | 4,245 | 77,000 | 4,245 |
| 2018-09-04 | 4,310 | 4,385 | 4,310 | 4,360 | 77,400 | 4,360 |
| 2018-09-03 | 4,340 | 4,350 | 4,200 | 4,335 | 95,200 | 4,335 |
| 2018-08-31 | 4,290 | 4,365 | 4,250 | 4,335 | 85,700 | 4,335 |
| 2018-08-30 | 4,295 | 4,380 | 4,245 | 4,300 | 141,100 | 4,300 |
| 2018-08-29 | 4,285 | 4,320 | 4,190 | 4,300 | 115,100 | 4,300 |
| 2018-08-28 | 4,205 | 4,295 | 4,170 | 4,285 | 200,700 | 4,285 |
| 2018-08-27 | 4,040 | 4,190 | 3,980 | 4,165 | 210,700 | 4,165 |
| 2018-08-24 | 3,920 | 4,075 | 3,855 | 4,030 | 149,000 | 4,030 |
| 2018-08-23 | 3,720 | 3,895 | 3,720 | 3,875 | 105,900 | 3,875 |
| 2018-08-22 | 3,760 | 3,760 | 3,700 | 3,730 | 67,500 | 3,730 |
| 2018-08-21 | 3,780 | 3,785 | 3,725 | 3,760 | 61,700 | 3,760 |
| 2018-08-20 | 3,885 | 3,890 | 3,785 | 3,790 | 50,100 | 3,790 |
| 2018-08-17 | 3,880 | 3,880 | 3,825 | 3,850 | 47,100 | 3,850 |
| 2018-08-16 | 3,890 | 3,910 | 3,810 | 3,850 | 85,600 | 3,850 |
| 2018-08-15 | 3,990 | 4,005 | 3,905 | 3,940 | 56,100 | 3,940 |
| 2018-08-14 | 3,920 | 4,010 | 3,920 | 3,985 | 46,100 | 3,985 |
| 2018-08-13 | 4,030 | 4,050 | 3,915 | 3,915 | 82,800 | 3,915 |
| 2018-08-10 | 4,050 | 4,055 | 4,005 | 4,030 | 83,300 | 4,030 |
| 2018-08-09 | 4,060 | 4,070 | 4,005 | 4,025 | 93,300 | 4,025 |
| 2018-08-08 | 4,070 | 4,110 | 4,040 | 4,055 | 129,300 | 4,055 |
| 2018-08-07 | 4,090 | 4,130 | 4,030 | 4,060 | 138,500 | 4,060 |
| 2018-08-06 | 4,315 | 4,315 | 4,080 | 4,095 | 282,500 | 4,095 |
| 2018-08-03 | 4,460 | 4,460 | 4,240 | 4,255 | 202,800 | 4,255 |
| 2018-08-02 | 4,630 | 4,630 | 4,410 | 4,455 | 179,200 | 4,455 |
| 2018-08-01 | 4,690 | 4,690 | 4,270 | 4,630 | 367,400 | 4,630 |
| 2018-07-31 | 4,590 | 4,645 | 4,520 | 4,530 | 147,100 | 4,530 |
| 2018-07-30 | 4,580 | 4,665 | 4,580 | 4,660 | 127,400 | 4,660 |
| 2018-07-27 | 4,600 | 4,625 | 4,560 | 4,615 | 44,700 | 4,615 |
| 2018-07-26 | 4,570 | 4,620 | 4,530 | 4,590 | 68,500 | 4,590 |
| 2018-07-25 | 4,620 | 4,620 | 4,495 | 4,570 | 83,500 | 4,570 |
| 2018-07-24 | 4,570 | 4,625 | 4,560 | 4,615 | 76,500 | 4,615 |
| 2018-07-23 | 4,510 | 4,635 | 4,510 | 4,615 | 96,900 | 4,615 |
| 2018-07-20 | 4,625 | 4,655 | 4,465 | 4,510 | 105,000 | 4,510 |
| 2018-07-19 | 4,800 | 4,815 | 4,650 | 4,650 | 77,500 | 4,650 |
| 2018-07-18 | 4,660 | 4,785 | 4,650 | 4,770 | 90,500 | 4,770 |
| 2018-07-17 | 4,640 | 4,705 | 4,610 | 4,670 | 66,700 | 4,670 |
| 2018-07-13 | 4,575 | 4,675 | 4,535 | 4,640 | 98,300 | 4,640 |
| 2018-07-12 | 4,400 | 4,530 | 4,395 | 4,520 | 102,500 | 4,520 |
| 2018-07-11 | 4,395 | 4,410 | 4,330 | 4,365 | 77,000 | 4,365 |
| 2018-07-10 | 4,515 | 4,535 | 4,435 | 4,440 | 77,600 | 4,440 |
| 2018-07-09 | 4,490 | 4,520 | 4,430 | 4,515 | 68,200 | 4,515 |
| 2018-07-06 | 4,495 | 4,535 | 4,420 | 4,485 | 89,900 | 4,485 |
| 2018-07-05 | 4,620 | 4,650 | 4,480 | 4,530 | 91,100 | 4,530 |
| 2018-07-04 | 4,575 | 4,685 | 4,555 | 4,645 | 69,500 | 4,645 |
| 2018-07-03 | 4,640 | 4,705 | 4,570 | 4,620 | 71,300 | 4,620 |
| 2018-07-02 | 4,810 | 4,835 | 4,625 | 4,625 | 83,200 | 4,625 |
| 2018-06-29 | 4,820 | 4,825 | 4,720 | 4,790 | 66,200 | 4,790 |
| 2018-06-28 | 4,770 | 4,780 | 4,700 | 4,765 | 58,500 | 4,765 |
| 2018-06-27 | 4,700 | 4,805 | 4,700 | 4,780 | 44,600 | 4,780 |
| 2018-06-26 | 4,640 | 4,745 | 4,625 | 4,725 | 69,500 | 4,725 |
| 2018-06-25 | 4,845 | 4,850 | 4,695 | 4,695 | 78,400 | 4,695 |
| 2018-06-22 | 4,845 | 4,910 | 4,835 | 4,845 | 88,400 | 4,845 |
| 2018-06-21 | 4,860 | 4,930 | 4,860 | 4,915 | 71,100 | 4,915 |
| 2018-06-20 | 4,775 | 4,920 | 4,765 | 4,920 | 147,700 | 4,920 |
| 2018-06-19 | 4,865 | 4,865 | 4,710 | 4,775 | 128,900 | 4,775 |
| 2018-06-18 | 4,760 | 4,900 | 4,755 | 4,890 | 135,400 | 4,890 |
| 2018-06-15 | 4,765 | 4,775 | 4,715 | 4,735 | 57,700 | 4,735 |
| 2018-06-14 | 4,800 | 4,815 | 4,765 | 4,775 | 64,200 | 4,775 |
| 2018-06-13 | 4,845 | 4,850 | 4,750 | 4,810 | 70,800 | 4,810 |
| 2018-06-12 | 4,870 | 4,870 | 4,770 | 4,775 | 91,700 | 4,775 |
| 2018-06-11 | 4,820 | 4,850 | 4,780 | 4,835 | 69,300 | 4,835 |
| 2018-06-08 | 4,765 | 4,820 | 4,765 | 4,805 | 79,800 | 4,805 |
| 2018-06-07 | 4,780 | 4,825 | 4,765 | 4,790 | 73,400 | 4,790 |
| 2018-06-06 | 4,780 | 4,850 | 4,750 | 4,775 | 90,600 | 4,775 |
| 2018-06-05 | 4,740 | 4,820 | 4,710 | 4,780 | 87,500 | 4,780 |
| 2018-06-04 | 4,795 | 4,795 | 4,715 | 4,745 | 72,100 | 4,745 |
| 2018-06-01 | 4,735 | 4,770 | 4,705 | 4,735 | 57,300 | 4,735 |
| 2018-05-31 | 4,800 | 4,810 | 4,700 | 4,745 | 100,500 | 4,745 |
| 2018-05-30 | 4,700 | 4,820 | 4,695 | 4,770 | 155,700 | 4,770 |
| 2018-05-29 | 4,660 | 4,765 | 4,645 | 4,735 | 95,500 | 4,735 |
| 2018-05-28 | 4,670 | 4,710 | 4,625 | 4,670 | 74,400 | 4,670 |
| 2018-05-25 | 4,625 | 4,735 | 4,620 | 4,680 | 100,700 | 4,680 |
| 2018-05-24 | 4,640 | 4,705 | 4,635 | 4,655 | 69,200 | 4,655 |
| 2018-05-23 | 4,645 | 4,690 | 4,630 | 4,640 | 55,900 | 4,640 |
| 2018-05-22 | 4,670 | 4,680 | 4,640 | 4,650 | 48,500 | 4,650 |
| 2018-05-21 | 4,650 | 4,745 | 4,635 | 4,690 | 79,900 | 4,690 |
| 2018-05-18 | 4,685 | 4,710 | 4,635 | 4,640 | 90,100 | 4,640 |
| 2018-05-17 | 4,690 | 4,745 | 4,670 | 4,695 | 185,900 | 4,695 |
| 2018-05-16 | 4,685 | 4,775 | 4,665 | 4,675 | 266,600 | 4,675 |
| 2018-05-15 | 4,810 | 4,915 | 4,680 | 4,690 | 478,600 | 4,690 |
| 2018-05-14 | 4,695 | 4,750 | 4,615 | 4,625 | 188,100 | 4,625 |
| 2018-05-11 | 4,715 | 4,780 | 4,650 | 4,730 | 314,400 | 4,730 |
| 2018-05-10 | 4,625 | 4,870 | 4,610 | 4,725 | 603,000 | 4,725 |
| 2018-05-09 | 4,460 | 4,565 | 4,420 | 4,435 | 309,900 | 4,435 |
| 2018-05-08 | 4,420 | 4,525 | 4,420 | 4,500 | 143,800 | 4,500 |
| 2018-05-07 | 4,535 | 4,575 | 4,460 | 4,465 | 144,500 | 4,465 |
| 2018-05-02 | 4,680 | 4,700 | 4,470 | 4,470 | 260,000 | 4,470 |
| 2018-05-01 | 4,300 | 4,640 | 4,295 | 4,635 | 341,600 | 4,635 |
| 2018-04-27 | 4,200 | 4,215 | 4,150 | 4,210 | 98,600 | 4,210 |
| 2018-04-26 | 4,230 | 4,240 | 4,150 | 4,175 | 71,700 | 4,175 |
| 2018-04-25 | 4,180 | 4,270 | 4,165 | 4,245 | 76,900 | 4,245 |
| 2018-04-24 | 4,195 | 4,270 | 4,185 | 4,205 | 86,000 | 4,205 |
| 2018-04-23 | 4,170 | 4,305 | 4,095 | 4,120 | 304,400 | 4,120 |
| 2018-04-20 | 4,045 | 4,080 | 4,010 | 4,025 | 49,000 | 4,025 |
| 2018-04-19 | 4,100 | 4,100 | 4,010 | 4,030 | 61,900 | 4,030 |
| 2018-04-18 | 4,055 | 4,100 | 4,050 | 4,080 | 65,300 | 4,080 |
| 2018-04-17 | 4,095 | 4,095 | 3,995 | 4,055 | 67,700 | 4,055 |
| 2018-04-16 | 4,065 | 4,110 | 4,040 | 4,090 | 68,500 | 4,090 |
| 2018-04-13 | 3,985 | 4,070 | 3,965 | 4,045 | 101,600 | 4,045 |
| 2018-04-12 | 3,985 | 3,985 | 3,910 | 3,915 | 52,600 | 3,915 |
| 2018-04-11 | 4,020 | 4,020 | 3,925 | 3,960 | 58,200 | 3,960 |
| 2018-04-10 | 4,030 | 4,065 | 3,975 | 3,985 | 79,700 | 3,985 |
| 2018-04-09 | 4,105 | 4,120 | 4,010 | 4,035 | 68,200 | 4,035 |
| 2018-04-06 | 4,130 | 4,130 | 4,050 | 4,085 | 113,500 | 4,085 |
| 2018-04-05 | 4,190 | 4,190 | 4,060 | 4,130 | 110,800 | 4,130 |
| 2018-04-04 | 4,050 | 4,175 | 4,015 | 4,155 | 154,000 | 4,155 |
| 2018-04-03 | 3,920 | 4,035 | 3,915 | 4,005 | 86,500 | 4,005 |
| 2018-03-30 | 3,970 | 4,005 | 3,920 | 3,935 | 140,200 | 3,935 |
| 2018-03-29 | 3,905 | 3,975 | 3,855 | 3,965 | 216,700 | 3,965 |
| 2018-03-28 | 3,765 | 3,870 | 3,765 | 3,865 | 204,800 | 3,865 |
| 2018-03-27 | 3,680 | 3,790 | 3,680 | 3,790 | 118,800 | 3,790 |
| 2018-03-26 | 3,550 | 3,595 | 3,525 | 3,585 | 81,500 | 3,585 |
| 2018-03-23 | 3,670 | 3,700 | 3,565 | 3,570 | 101,200 | 3,570 |
| 2018-03-22 | 3,800 | 3,850 | 3,765 | 3,775 | 77,400 | 3,775 |
| 2018-03-20 | 3,785 | 3,800 | 3,720 | 3,785 | 116,200 | 3,785 |
| 2018-03-19 | 3,720 | 3,810 | 3,685 | 3,785 | 146,700 | 3,785 |
| 2018-03-16 | 3,700 | 3,740 | 3,685 | 3,715 | 86,600 | 3,715 |
| 2018-03-15 | 3,685 | 3,745 | 3,675 | 3,715 | 97,000 | 3,715 |
| 2018-03-14 | 3,685 | 3,745 | 3,680 | 3,710 | 156,000 | 3,710 |
| 2018-03-13 | 3,630 | 3,710 | 3,620 | 3,685 | 193,800 | 3,685 |
| 2018-03-12 | 3,595 | 3,700 | 3,545 | 3,675 | 263,000 | 3,675 |
| 2018-03-09 | 3,465 | 3,505 | 3,415 | 3,455 | 169,500 | 3,455 |
| 2018-03-08 | 3,355 | 3,470 | 3,340 | 3,465 | 159,900 | 3,465 |
| 2018-03-07 | 3,385 | 3,425 | 3,320 | 3,325 | 178,600 | 3,325 |
| 2018-03-06 | 3,420 | 3,445 | 3,370 | 3,395 | 151,100 | 3,395 |
| 2018-03-05 | 3,415 | 3,455 | 3,365 | 3,375 | 114,700 | 3,375 |
| 2018-03-02 | 3,410 | 3,465 | 3,370 | 3,440 | 158,400 | 3,440 |
| 2018-03-01 | 3,530 | 3,550 | 3,435 | 3,480 | 219,700 | 3,480 |
| 2018-02-28 | 3,645 | 3,655 | 3,590 | 3,590 | 197,300 | 3,590 |
| 2018-02-27 | 3,750 | 3,760 | 3,675 | 3,690 | 140,100 | 3,690 |
| 2018-02-26 | 3,820 | 3,845 | 3,705 | 3,745 | 114,100 | 3,745 |
| 2018-02-23 | 3,820 | 3,885 | 3,765 | 3,775 | 144,400 | 3,775 |
| 2018-02-22 | 3,740 | 3,780 | 3,690 | 3,770 | 139,000 | 3,770 |
| 2018-02-21 | 3,710 | 3,800 | 3,705 | 3,745 | 183,400 | 3,745 |
| 2018-02-20 | 3,745 | 3,825 | 3,705 | 3,745 | 131,100 | 3,745 |
| 2018-02-19 | 3,750 | 3,800 | 3,705 | 3,715 | 171,800 | 3,715 |
| 2018-02-16 | 3,685 | 3,815 | 3,670 | 3,700 | 216,800 | 3,700 |
| 2018-02-15 | 3,520 | 3,755 | 3,520 | 3,690 | 329,900 | 3,690 |
| 2018-02-14 | 3,815 | 3,915 | 3,750 | 3,800 | 132,900 | 3,800 |
| 2018-02-13 | 3,970 | 4,000 | 3,815 | 3,815 | 130,800 | 3,815 |
| 2018-02-09 | 3,870 | 3,945 | 3,845 | 3,920 | 190,500 | 3,920 |
| 2018-02-08 | 4,020 | 4,130 | 4,020 | 4,080 | 78,900 | 4,080 |
| 2018-02-07 | 4,200 | 4,215 | 4,015 | 4,020 | 120,800 | 4,020 |
| 2018-02-06 | 4,180 | 4,215 | 4,005 | 4,085 | 148,600 | 4,085 |
| 2018-02-05 | 4,325 | 4,365 | 4,260 | 4,330 | 104,600 | 4,330 |
| 2018-02-02 | 4,430 | 4,435 | 4,385 | 4,420 | 46,200 | 4,420 |
| 2018-02-01 | 4,410 | 4,450 | 4,375 | 4,445 | 58,800 | 4,445 |
| 2018-01-31 | 4,345 | 4,455 | 4,345 | 4,425 | 83,500 | 4,425 |
| 2018-01-30 | 4,410 | 4,440 | 4,365 | 4,380 | 81,800 | 4,380 |
| 2018-01-29 | 4,485 | 4,505 | 4,400 | 4,400 | 65,100 | 4,400 |
| 2018-01-26 | 4,520 | 4,550 | 4,495 | 4,500 | 43,300 | 4,500 |
| 2018-01-25 | 4,540 | 4,575 | 4,515 | 4,525 | 69,100 | 4,525 |
| 2018-01-24 | 4,545 | 4,620 | 4,515 | 4,540 | 75,500 | 4,540 |
| 2018-01-23 | 4,535 | 4,635 | 4,505 | 4,575 | 147,000 | 4,575 |
| 2018-01-22 | 4,450 | 4,515 | 4,425 | 4,500 | 105,600 | 4,500 |
| 2018-01-19 | 4,330 | 4,460 | 4,325 | 4,450 | 113,800 | 4,450 |
| 2018-01-18 | 4,435 | 4,435 | 4,335 | 4,335 | 97,000 | 4,335 |
| 2018-01-17 | 4,410 | 4,440 | 4,375 | 4,405 | 72,800 | 4,405 |
| 2018-01-16 | 4,500 | 4,505 | 4,415 | 4,420 | 90,900 | 4,420 |
| 2018-01-15 | 4,455 | 4,540 | 4,365 | 4,530 | 137,200 | 4,530 |
| 2018-01-12 | 4,405 | 4,465 | 4,365 | 4,445 | 134,400 | 4,445 |
| 2018-01-11 | 4,275 | 4,410 | 4,255 | 4,405 | 148,700 | 4,405 |
| 2018-01-10 | 4,300 | 4,315 | 4,250 | 4,280 | 80,800 | 4,280 |
| 2018-01-09 | 4,310 | 4,315 | 4,275 | 4,295 | 71,500 | 4,295 |
| 2018-01-05 | 4,330 | 4,345 | 4,270 | 4,295 | 86,800 | 4,295 |
| 2018-01-04 | 4,290 | 4,335 | 4,235 | 4,335 | 152,900 | 4,335 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1991-12-25]1株→1.1株 [1987-12-24]1株→1.2株 [1985-12-26]1株→1.1株
