9672 東京都競馬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4,300 | 4,350 | 4,290 | 4,325 | 81,500 | 4,325 |
| 2024-12-02 | 4,280 | 4,305 | 4,260 | 4,285 | 77,100 | 4,285 |
| 2024-11-29 | 4,300 | 4,305 | 4,270 | 4,270 | 58,500 | 4,270 |
| 2024-11-28 | 4,235 | 4,290 | 4,225 | 4,290 | 76,500 | 4,290 |
| 2024-11-27 | 4,330 | 4,340 | 4,225 | 4,250 | 90,600 | 4,250 |
| 2024-11-26 | 4,260 | 4,315 | 4,255 | 4,305 | 75,700 | 4,305 |
| 2024-11-25 | 4,235 | 4,320 | 4,230 | 4,320 | 139,600 | 4,320 |
| 2024-11-22 | 4,200 | 4,215 | 4,165 | 4,190 | 73,500 | 4,190 |
| 2024-11-21 | 4,180 | 4,225 | 4,175 | 4,200 | 70,000 | 4,200 |
| 2024-11-20 | 4,245 | 4,280 | 4,200 | 4,200 | 57,500 | 4,200 |
| 2024-11-19 | 4,260 | 4,300 | 4,225 | 4,245 | 41,500 | 4,245 |
| 2024-11-18 | 4,235 | 4,300 | 4,215 | 4,235 | 59,800 | 4,235 |
| 2024-11-15 | 4,260 | 4,315 | 4,230 | 4,230 | 55,100 | 4,230 |
| 2024-11-14 | 4,245 | 4,270 | 4,210 | 4,255 | 77,700 | 4,255 |
| 2024-11-13 | 4,165 | 4,245 | 4,165 | 4,240 | 67,800 | 4,240 |
| 2024-11-12 | 4,200 | 4,220 | 4,160 | 4,165 | 69,200 | 4,165 |
| 2024-11-11 | 4,180 | 4,205 | 4,160 | 4,205 | 78,100 | 4,205 |
| 2024-11-08 | 4,250 | 4,310 | 4,150 | 4,190 | 97,600 | 4,190 |
| 2024-11-07 | 4,220 | 4,275 | 4,215 | 4,220 | 77,600 | 4,220 |
| 2024-11-06 | 4,260 | 4,265 | 4,185 | 4,195 | 64,800 | 4,195 |
| 2024-11-05 | 4,290 | 4,290 | 4,135 | 4,245 | 117,100 | 4,245 |
| 2024-11-01 | 4,170 | 4,335 | 4,090 | 4,290 | 149,000 | 4,290 |
| 2024-10-31 | 4,150 | 4,210 | 4,140 | 4,175 | 97,700 | 4,175 |
| 2024-10-30 | 4,120 | 4,145 | 4,105 | 4,135 | 97,800 | 4,135 |
| 2024-10-29 | 4,120 | 4,130 | 4,085 | 4,120 | 57,500 | 4,120 |
| 2024-10-28 | 4,070 | 4,145 | 4,045 | 4,130 | 66,400 | 4,130 |
| 2024-10-25 | 4,080 | 4,085 | 4,060 | 4,070 | 31,200 | 4,070 |
| 2024-10-24 | 4,115 | 4,125 | 4,070 | 4,080 | 71,200 | 4,080 |
| 2024-10-23 | 4,180 | 4,190 | 4,120 | 4,120 | 50,200 | 4,120 |
| 2024-10-22 | 4,230 | 4,235 | 4,195 | 4,195 | 51,200 | 4,195 |
| 2024-10-21 | 4,290 | 4,300 | 4,245 | 4,245 | 39,300 | 4,245 |
| 2024-10-18 | 4,335 | 4,335 | 4,285 | 4,285 | 49,000 | 4,285 |
| 2024-10-17 | 4,355 | 4,355 | 4,300 | 4,320 | 49,100 | 4,320 |
| 2024-10-16 | 4,340 | 4,390 | 4,330 | 4,340 | 48,100 | 4,340 |
| 2024-10-15 | 4,390 | 4,410 | 4,330 | 4,350 | 48,800 | 4,350 |
| 2024-10-11 | 4,400 | 4,400 | 4,340 | 4,345 | 44,400 | 4,345 |
| 2024-10-10 | 4,395 | 4,415 | 4,365 | 4,400 | 37,000 | 4,400 |
| 2024-10-09 | 4,450 | 4,460 | 4,390 | 4,405 | 40,400 | 4,405 |
| 2024-10-08 | 4,430 | 4,495 | 4,425 | 4,430 | 60,900 | 4,430 |
| 2024-10-07 | 4,480 | 4,505 | 4,450 | 4,490 | 98,500 | 4,490 |
| 2024-10-04 | 4,460 | 4,480 | 4,415 | 4,420 | 43,200 | 4,420 |
| 2024-10-03 | 4,375 | 4,465 | 4,375 | 4,445 | 108,200 | 4,445 |
| 2024-10-02 | 4,330 | 4,355 | 4,310 | 4,335 | 74,700 | 4,335 |
| 2024-10-01 | 4,355 | 4,375 | 4,335 | 4,370 | 76,200 | 4,370 |
| 2024-09-30 | 4,350 | 4,415 | 4,345 | 4,385 | 92,600 | 4,385 |
| 2024-09-27 | 4,405 | 4,430 | 4,380 | 4,390 | 56,100 | 4,390 |
| 2024-09-26 | 4,400 | 4,415 | 4,355 | 4,395 | 96,800 | 4,395 |
| 2024-09-25 | 4,365 | 4,420 | 4,335 | 4,390 | 75,500 | 4,390 |
| 2024-09-24 | 4,360 | 4,375 | 4,335 | 4,370 | 79,000 | 4,370 |
| 2024-09-20 | 4,345 | 4,385 | 4,290 | 4,360 | 104,900 | 4,360 |
| 2024-09-19 | 4,280 | 4,340 | 4,265 | 4,315 | 137,500 | 4,315 |
| 2024-09-18 | 4,130 | 4,230 | 4,120 | 4,230 | 144,800 | 4,230 |
| 2024-09-17 | 3,955 | 4,140 | 3,950 | 4,120 | 195,300 | 4,120 |
| 2024-09-13 | 3,920 | 3,940 | 3,900 | 3,910 | 77,300 | 3,910 |
| 2024-09-12 | 3,955 | 4,000 | 3,930 | 3,965 | 60,400 | 3,965 |
| 2024-09-11 | 3,930 | 3,970 | 3,880 | 3,910 | 78,500 | 3,910 |
| 2024-09-10 | 3,975 | 3,980 | 3,930 | 3,930 | 68,700 | 3,930 |
| 2024-09-09 | 3,955 | 3,970 | 3,925 | 3,965 | 54,400 | 3,965 |
| 2024-09-06 | 4,070 | 4,070 | 3,980 | 4,020 | 59,200 | 4,020 |
| 2024-09-05 | 4,000 | 4,085 | 3,995 | 4,050 | 67,200 | 4,050 |
| 2024-09-04 | 4,015 | 4,045 | 4,005 | 4,020 | 59,600 | 4,020 |
| 2024-09-03 | 4,095 | 4,110 | 4,075 | 4,095 | 37,700 | 4,095 |
| 2024-09-02 | 4,140 | 4,155 | 4,065 | 4,085 | 54,300 | 4,085 |
| 2024-08-30 | 4,135 | 4,160 | 4,115 | 4,125 | 47,000 | 4,125 |
| 2024-08-29 | 4,115 | 4,130 | 4,080 | 4,120 | 61,400 | 4,120 |
| 2024-08-28 | 4,145 | 4,150 | 4,100 | 4,125 | 34,500 | 4,125 |
| 2024-08-27 | 4,075 | 4,150 | 4,075 | 4,150 | 59,400 | 4,150 |
| 2024-08-26 | 4,040 | 4,075 | 4,030 | 4,075 | 54,600 | 4,075 |
| 2024-08-23 | 4,055 | 4,075 | 4,015 | 4,045 | 36,300 | 4,045 |
| 2024-08-22 | 4,035 | 4,085 | 4,030 | 4,045 | 52,500 | 4,045 |
| 2024-08-21 | 4,060 | 4,060 | 3,995 | 4,005 | 79,200 | 4,005 |
| 2024-08-20 | 4,045 | 4,115 | 4,040 | 4,095 | 86,300 | 4,095 |
| 2024-08-19 | 4,005 | 4,040 | 3,970 | 4,040 | 92,200 | 4,040 |
| 2024-08-16 | 3,950 | 4,010 | 3,935 | 3,995 | 70,500 | 3,995 |
| 2024-08-15 | 3,875 | 3,925 | 3,835 | 3,905 | 66,100 | 3,905 |
| 2024-08-14 | 3,860 | 3,905 | 3,835 | 3,880 | 56,900 | 3,880 |
| 2024-08-13 | 3,865 | 3,880 | 3,835 | 3,840 | 83,800 | 3,840 |
| 2024-08-09 | 3,890 | 3,905 | 3,770 | 3,795 | 123,600 | 3,795 |
| 2024-08-08 | 3,835 | 3,890 | 3,800 | 3,820 | 136,400 | 3,820 |
| 2024-08-07 | 3,835 | 3,965 | 3,765 | 3,890 | 164,900 | 3,890 |
| 2024-08-06 | 3,600 | 3,880 | 3,600 | 3,835 | 239,900 | 3,835 |
| 2024-08-05 | 3,770 | 3,820 | 3,500 | 3,530 | 312,000 | 3,530 |
| 2024-08-02 | 4,000 | 4,020 | 3,905 | 3,910 | 188,200 | 3,910 |
| 2024-08-01 | 4,285 | 4,290 | 4,020 | 4,080 | 203,700 | 4,080 |
| 2024-07-31 | 4,235 | 4,235 | 4,150 | 4,215 | 153,200 | 4,215 |
| 2024-07-30 | 4,220 | 4,265 | 4,215 | 4,265 | 259,800 | 4,265 |
| 2024-07-29 | 4,190 | 4,260 | 4,190 | 4,260 | 70,000 | 4,260 |
| 2024-07-26 | 4,165 | 4,185 | 4,125 | 4,160 | 63,700 | 4,160 |
| 2024-07-25 | 4,215 | 4,225 | 4,145 | 4,165 | 82,700 | 4,165 |
| 2024-07-24 | 4,300 | 4,300 | 4,200 | 4,215 | 68,900 | 4,215 |
| 2024-07-23 | 4,260 | 4,295 | 4,260 | 4,290 | 46,700 | 4,290 |
| 2024-07-22 | 4,250 | 4,260 | 4,205 | 4,245 | 76,400 | 4,245 |
| 2024-07-19 | 4,250 | 4,260 | 4,200 | 4,250 | 72,300 | 4,250 |
| 2024-07-18 | 4,255 | 4,280 | 4,230 | 4,255 | 57,800 | 4,255 |
| 2024-07-17 | 4,250 | 4,280 | 4,235 | 4,270 | 47,000 | 4,270 |
| 2024-07-16 | 4,230 | 4,260 | 4,200 | 4,235 | 68,900 | 4,235 |
| 2024-07-12 | 4,210 | 4,300 | 4,210 | 4,225 | 118,400 | 4,225 |
| 2024-07-11 | 4,145 | 4,210 | 4,140 | 4,205 | 112,600 | 4,205 |
| 2024-07-10 | 4,125 | 4,140 | 4,100 | 4,135 | 78,100 | 4,135 |
| 2024-07-09 | 4,085 | 4,120 | 4,080 | 4,115 | 66,100 | 4,115 |
| 2024-07-08 | 4,070 | 4,075 | 4,020 | 4,065 | 109,500 | 4,065 |
| 2024-07-05 | 4,110 | 4,115 | 4,065 | 4,075 | 44,000 | 4,075 |
| 2024-07-04 | 4,125 | 4,125 | 4,075 | 4,110 | 68,900 | 4,110 |
| 2024-07-03 | 4,105 | 4,130 | 4,085 | 4,125 | 49,200 | 4,125 |
| 2024-07-02 | 4,085 | 4,140 | 4,085 | 4,125 | 84,600 | 4,125 |
| 2024-07-01 | 4,070 | 4,085 | 4,055 | 4,075 | 66,400 | 4,075 |
| 2024-06-28 | 4,030 | 4,060 | 4,010 | 4,055 | 80,300 | 4,055 |
| 2024-06-27 | 4,030 | 4,050 | 4,010 | 4,020 | 140,400 | 4,020 |
| 2024-06-26 | 4,040 | 4,055 | 4,000 | 4,040 | 253,600 | 4,040 |
| 2024-06-25 | 4,010 | 4,040 | 4,000 | 4,020 | 184,400 | 4,020 |
| 2024-06-24 | 4,010 | 4,020 | 3,990 | 4,005 | 122,100 | 4,005 |
| 2024-06-21 | 4,015 | 4,075 | 4,015 | 4,025 | 91,500 | 4,025 |
| 2024-06-20 | 4,010 | 4,040 | 3,985 | 4,005 | 125,200 | 4,005 |
| 2024-06-19 | 4,030 | 4,035 | 4,000 | 4,035 | 73,100 | 4,035 |
| 2024-06-18 | 4,055 | 4,060 | 4,015 | 4,030 | 76,100 | 4,030 |
| 2024-06-17 | 4,040 | 4,055 | 4,005 | 4,010 | 113,100 | 4,010 |
| 2024-06-14 | 3,995 | 4,110 | 3,990 | 4,085 | 125,800 | 4,085 |
| 2024-06-13 | 4,115 | 4,115 | 4,025 | 4,025 | 112,900 | 4,025 |
| 2024-06-12 | 4,130 | 4,130 | 4,085 | 4,115 | 88,100 | 4,115 |
| 2024-06-11 | 4,110 | 4,140 | 4,095 | 4,130 | 94,800 | 4,130 |
| 2024-06-10 | 4,120 | 4,150 | 4,110 | 4,110 | 102,000 | 4,110 |
| 2024-06-07 | 4,120 | 4,155 | 4,115 | 4,125 | 83,300 | 4,125 |
| 2024-06-06 | 4,150 | 4,155 | 4,105 | 4,120 | 124,800 | 4,120 |
| 2024-06-05 | 4,150 | 4,170 | 4,130 | 4,170 | 72,700 | 4,170 |
| 2024-06-04 | 4,175 | 4,205 | 4,150 | 4,190 | 76,800 | 4,190 |
| 2024-06-03 | 4,145 | 4,180 | 4,135 | 4,175 | 95,600 | 4,175 |
| 2024-05-31 | 4,125 | 4,160 | 4,100 | 4,145 | 136,800 | 4,145 |
| 2024-05-30 | 4,075 | 4,120 | 4,055 | 4,115 | 94,700 | 4,115 |
| 2024-05-29 | 4,145 | 4,165 | 4,080 | 4,085 | 102,300 | 4,085 |
| 2024-05-28 | 4,150 | 4,190 | 4,150 | 4,165 | 57,900 | 4,165 |
| 2024-05-27 | 4,200 | 4,210 | 4,170 | 4,195 | 52,600 | 4,195 |
| 2024-05-24 | 4,150 | 4,215 | 4,125 | 4,190 | 108,200 | 4,190 |
| 2024-05-23 | 4,190 | 4,225 | 4,165 | 4,215 | 60,100 | 4,215 |
| 2024-05-22 | 4,255 | 4,255 | 4,190 | 4,190 | 72,700 | 4,190 |
| 2024-05-21 | 4,250 | 4,290 | 4,230 | 4,245 | 73,100 | 4,245 |
| 2024-05-20 | 4,300 | 4,310 | 4,265 | 4,265 | 61,600 | 4,265 |
| 2024-05-17 | 4,300 | 4,310 | 4,270 | 4,300 | 101,500 | 4,300 |
| 2024-05-16 | 4,425 | 4,425 | 4,255 | 4,280 | 121,700 | 4,280 |
| 2024-05-15 | 4,490 | 4,490 | 4,405 | 4,415 | 63,500 | 4,415 |
| 2024-05-14 | 4,435 | 4,475 | 4,385 | 4,460 | 79,200 | 4,460 |
| 2024-05-13 | 4,335 | 4,465 | 4,335 | 4,430 | 143,700 | 4,430 |
| 2024-05-10 | 4,360 | 4,390 | 4,280 | 4,325 | 91,500 | 4,325 |
| 2024-05-09 | 4,275 | 4,360 | 4,275 | 4,340 | 98,000 | 4,340 |
| 2024-05-08 | 4,160 | 4,250 | 4,160 | 4,245 | 89,400 | 4,245 |
| 2024-05-07 | 4,165 | 4,180 | 4,125 | 4,155 | 76,000 | 4,155 |
| 2024-05-02 | 4,135 | 4,165 | 4,095 | 4,140 | 117,000 | 4,140 |
| 2024-05-01 | 4,300 | 4,300 | 4,120 | 4,130 | 244,600 | 4,130 |
| 2024-04-30 | 4,350 | 4,380 | 4,310 | 4,355 | 137,300 | 4,355 |
| 2024-04-26 | 4,325 | 4,380 | 4,295 | 4,380 | 90,500 | 4,380 |
| 2024-04-25 | 4,375 | 4,380 | 4,325 | 4,325 | 71,700 | 4,325 |
| 2024-04-24 | 4,375 | 4,390 | 4,335 | 4,380 | 81,700 | 4,380 |
| 2024-04-23 | 4,320 | 4,385 | 4,320 | 4,385 | 106,900 | 4,385 |
| 2024-04-22 | 4,310 | 4,340 | 4,290 | 4,320 | 93,000 | 4,320 |
| 2024-04-19 | 4,360 | 4,365 | 4,195 | 4,270 | 152,000 | 4,270 |
| 2024-04-18 | 4,215 | 4,360 | 4,205 | 4,360 | 172,700 | 4,360 |
| 2024-04-17 | 4,260 | 4,265 | 4,190 | 4,195 | 110,800 | 4,195 |
| 2024-04-16 | 4,340 | 4,345 | 4,275 | 4,290 | 78,600 | 4,290 |
| 2024-04-15 | 4,355 | 4,370 | 4,340 | 4,350 | 55,400 | 4,350 |
| 2024-04-12 | 4,380 | 4,445 | 4,380 | 4,405 | 99,200 | 4,405 |
| 2024-04-11 | 4,400 | 4,400 | 4,355 | 4,375 | 85,600 | 4,375 |
| 2024-04-10 | 4,395 | 4,425 | 4,380 | 4,400 | 108,800 | 4,400 |
| 2024-04-09 | 4,385 | 4,395 | 4,330 | 4,380 | 77,800 | 4,380 |
| 2024-04-08 | 4,420 | 4,430 | 4,365 | 4,380 | 94,000 | 4,380 |
| 2024-04-05 | 4,375 | 4,405 | 4,360 | 4,385 | 99,800 | 4,385 |
| 2024-04-04 | 4,310 | 4,400 | 4,290 | 4,365 | 159,300 | 4,365 |
| 2024-04-03 | 4,290 | 4,340 | 4,280 | 4,290 | 113,100 | 4,290 |
| 2024-04-02 | 4,420 | 4,420 | 4,310 | 4,310 | 113,100 | 4,310 |
| 2024-04-01 | 4,480 | 4,510 | 4,410 | 4,440 | 117,400 | 4,440 |
| 2024-03-29 | 4,470 | 4,480 | 4,440 | 4,465 | 65,700 | 4,465 |
| 2024-03-28 | 4,515 | 4,535 | 4,445 | 4,470 | 70,000 | 4,470 |
| 2024-03-27 | 4,505 | 4,560 | 4,505 | 4,535 | 142,400 | 4,535 |
| 2024-03-26 | 4,445 | 4,530 | 4,415 | 4,480 | 128,400 | 4,480 |
| 2024-03-25 | 4,475 | 4,485 | 4,410 | 4,410 | 80,900 | 4,410 |
| 2024-03-22 | 4,460 | 4,480 | 4,435 | 4,475 | 77,800 | 4,475 |
| 2024-03-21 | 4,410 | 4,480 | 4,410 | 4,450 | 84,100 | 4,450 |
| 2024-03-19 | 4,415 | 4,435 | 4,375 | 4,410 | 84,300 | 4,410 |
| 2024-03-18 | 4,440 | 4,445 | 4,370 | 4,405 | 136,700 | 4,405 |
| 2024-03-15 | 4,350 | 4,420 | 4,345 | 4,415 | 57,900 | 4,415 |
| 2024-03-14 | 4,295 | 4,360 | 4,285 | 4,355 | 58,800 | 4,355 |
| 2024-03-13 | 4,330 | 4,345 | 4,260 | 4,295 | 71,800 | 4,295 |
| 2024-03-12 | 4,240 | 4,360 | 4,240 | 4,340 | 87,000 | 4,340 |
| 2024-03-11 | 4,250 | 4,285 | 4,225 | 4,285 | 69,700 | 4,285 |
| 2024-03-08 | 4,250 | 4,370 | 4,250 | 4,315 | 156,600 | 4,315 |
| 2024-03-07 | 4,180 | 4,250 | 4,170 | 4,250 | 144,200 | 4,250 |
| 2024-03-06 | 4,105 | 4,155 | 4,085 | 4,150 | 106,100 | 4,150 |
| 2024-03-05 | 4,110 | 4,130 | 4,060 | 4,075 | 105,700 | 4,075 |
| 2024-03-04 | 4,235 | 4,240 | 4,130 | 4,130 | 97,700 | 4,130 |
| 2024-03-01 | 4,250 | 4,275 | 4,190 | 4,225 | 122,600 | 4,225 |
| 2024-02-29 | 4,225 | 4,265 | 4,215 | 4,250 | 86,200 | 4,250 |
| 2024-02-28 | 4,195 | 4,245 | 4,195 | 4,225 | 46,300 | 4,225 |
| 2024-02-27 | 4,210 | 4,270 | 4,210 | 4,235 | 52,900 | 4,235 |
| 2024-02-26 | 4,250 | 4,290 | 4,220 | 4,240 | 86,100 | 4,240 |
| 2024-02-22 | 4,290 | 4,290 | 4,225 | 4,250 | 166,200 | 4,250 |
| 2024-02-21 | 4,155 | 4,185 | 4,100 | 4,130 | 113,300 | 4,130 |
| 2024-02-20 | 4,290 | 4,295 | 4,200 | 4,200 | 72,600 | 4,200 |
| 2024-02-19 | 4,260 | 4,320 | 4,260 | 4,280 | 77,000 | 4,280 |
| 2024-02-16 | 4,295 | 4,315 | 4,205 | 4,245 | 135,900 | 4,245 |
| 2024-02-15 | 4,400 | 4,445 | 4,170 | 4,235 | 323,900 | 4,235 |
| 2024-02-14 | 4,525 | 4,525 | 4,425 | 4,470 | 126,200 | 4,470 |
| 2024-02-13 | 4,535 | 4,535 | 4,480 | 4,525 | 88,700 | 4,525 |
| 2024-02-09 | 4,550 | 4,585 | 4,495 | 4,515 | 69,800 | 4,515 |
| 2024-02-08 | 4,575 | 4,575 | 4,515 | 4,570 | 87,700 | 4,570 |
| 2024-02-07 | 4,595 | 4,600 | 4,545 | 4,580 | 49,100 | 4,580 |
| 2024-02-06 | 4,635 | 4,635 | 4,560 | 4,595 | 52,800 | 4,595 |
| 2024-02-05 | 4,555 | 4,645 | 4,545 | 4,635 | 97,900 | 4,635 |
| 2024-02-02 | 4,570 | 4,585 | 4,515 | 4,550 | 63,700 | 4,550 |
| 2024-02-01 | 4,590 | 4,605 | 4,550 | 4,550 | 52,800 | 4,550 |
| 2024-01-31 | 4,570 | 4,640 | 4,570 | 4,640 | 54,600 | 4,640 |
| 2024-01-30 | 4,635 | 4,660 | 4,595 | 4,610 | 101,600 | 4,610 |
| 2024-01-29 | 4,600 | 4,640 | 4,575 | 4,615 | 56,000 | 4,615 |
| 2024-01-26 | 4,610 | 4,620 | 4,580 | 4,605 | 70,800 | 4,605 |
| 2024-01-25 | 4,575 | 4,620 | 4,570 | 4,595 | 70,400 | 4,595 |
| 2024-01-24 | 4,655 | 4,655 | 4,605 | 4,620 | 89,500 | 4,620 |
| 2024-01-23 | 4,755 | 4,765 | 4,660 | 4,700 | 131,200 | 4,700 |
| 2024-01-22 | 4,710 | 4,750 | 4,690 | 4,745 | 55,800 | 4,745 |
| 2024-01-19 | 4,670 | 4,715 | 4,650 | 4,695 | 64,300 | 4,695 |
| 2024-01-18 | 4,610 | 4,735 | 4,610 | 4,670 | 123,400 | 4,670 |
| 2024-01-17 | 4,565 | 4,645 | 4,545 | 4,590 | 99,700 | 4,590 |
| 2024-01-16 | 4,505 | 4,570 | 4,505 | 4,545 | 69,800 | 4,545 |
| 2024-01-15 | 4,495 | 4,535 | 4,460 | 4,530 | 43,700 | 4,530 |
| 2024-01-12 | 4,590 | 4,590 | 4,490 | 4,495 | 58,500 | 4,495 |
| 2024-01-11 | 4,650 | 4,650 | 4,545 | 4,545 | 87,700 | 4,545 |
| 2024-01-10 | 4,525 | 4,635 | 4,505 | 4,635 | 142,600 | 4,635 |
| 2024-01-09 | 4,425 | 4,495 | 4,425 | 4,495 | 130,800 | 4,495 |
| 2024-01-05 | 4,535 | 4,540 | 4,425 | 4,425 | 76,300 | 4,425 |
| 2024-01-04 | 4,420 | 4,515 | 4,405 | 4,485 | 110,000 | 4,485 |
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
