9672 東京都競馬(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,315 | 4,325 | 4,260 | 4,265 | 79,100 | 4,265 |
| 2017-12-28 | 4,330 | 4,400 | 4,295 | 4,310 | 147,200 | 4,310 |
| 2017-12-27 | 4,205 | 4,315 | 4,180 | 4,315 | 261,600 | 4,315 |
| 2017-12-26 | 4,285 | 4,285 | 4,165 | 4,205 | 336,700 | 4,205 |
| 2017-12-25 | 4,375 | 4,375 | 4,260 | 4,280 | 186,100 | 4,280 |
| 2017-12-22 | 4,245 | 4,350 | 4,210 | 4,305 | 160,400 | 4,305 |
| 2017-12-21 | 4,305 | 4,305 | 4,210 | 4,245 | 181,000 | 4,245 |
| 2017-12-20 | 4,450 | 4,450 | 4,315 | 4,320 | 251,700 | 4,320 |
| 2017-12-19 | 4,370 | 4,440 | 4,340 | 4,440 | 275,000 | 4,440 |
| 2017-12-18 | 4,375 | 4,430 | 4,290 | 4,375 | 473,100 | 4,375 |
| 2017-12-15 | 3,915 | 4,190 | 3,910 | 4,170 | 425,500 | 4,170 |
| 2017-12-14 | 3,850 | 3,920 | 3,850 | 3,920 | 174,200 | 3,920 |
| 2017-12-13 | 3,870 | 3,875 | 3,825 | 3,825 | 74,200 | 3,825 |
| 2017-12-12 | 3,855 | 3,860 | 3,830 | 3,850 | 61,400 | 3,850 |
| 2017-12-11 | 3,900 | 3,920 | 3,835 | 3,855 | 96,900 | 3,855 |
| 2017-12-08 | 3,860 | 3,895 | 3,845 | 3,895 | 84,200 | 3,895 |
| 2017-12-07 | 3,780 | 3,865 | 3,780 | 3,865 | 89,500 | 3,865 |
| 2017-12-06 | 3,815 | 3,840 | 3,750 | 3,750 | 77,900 | 3,750 |
| 2017-12-05 | 3,805 | 3,840 | 3,805 | 3,825 | 57,700 | 3,825 |
| 2017-12-04 | 3,890 | 3,930 | 3,800 | 3,805 | 123,100 | 3,805 |
| 2017-12-01 | 3,880 | 3,895 | 3,850 | 3,870 | 50,200 | 3,870 |
| 2017-11-30 | 3,860 | 3,885 | 3,825 | 3,880 | 83,000 | 3,880 |
| 2017-11-29 | 3,830 | 3,915 | 3,825 | 3,895 | 114,200 | 3,895 |
| 2017-11-28 | 3,795 | 3,795 | 3,750 | 3,775 | 77,100 | 3,775 |
| 2017-11-27 | 3,830 | 3,840 | 3,790 | 3,795 | 58,500 | 3,795 |
| 2017-11-24 | 3,845 | 3,855 | 3,805 | 3,825 | 88,900 | 3,825 |
| 2017-11-22 | 3,880 | 3,905 | 3,840 | 3,880 | 113,900 | 3,880 |
| 2017-11-21 | 3,865 | 3,865 | 3,810 | 3,845 | 76,500 | 3,845 |
| 2017-11-20 | 3,865 | 3,905 | 3,820 | 3,820 | 65,400 | 3,820 |
| 2017-11-17 | 3,900 | 3,930 | 3,860 | 3,905 | 110,200 | 3,905 |
| 2017-11-16 | 3,780 | 3,875 | 3,760 | 3,850 | 102,100 | 3,850 |
| 2017-11-15 | 3,895 | 3,905 | 3,785 | 3,790 | 155,300 | 3,790 |
| 2017-11-13 | 3,890 | 3,930 | 3,840 | 3,845 | 81,900 | 3,845 |
| 2017-11-10 | 3,835 | 3,890 | 3,810 | 3,875 | 158,500 | 3,875 |
| 2017-11-09 | 4,005 | 4,035 | 3,860 | 3,920 | 222,000 | 3,920 |
| 2017-11-08 | 4,005 | 4,050 | 3,975 | 4,015 | 189,200 | 4,015 |
| 2017-11-07 | 4,000 | 4,030 | 3,925 | 3,980 | 210,800 | 3,980 |
| 2017-11-06 | 3,990 | 4,090 | 3,955 | 4,060 | 465,100 | 4,060 |
| 2017-11-02 | 3,755 | 3,950 | 3,755 | 3,860 | 429,200 | 3,860 |
| 2017-11-01 | 3,495 | 3,765 | 3,490 | 3,750 | 740,600 | 3,750 |
| 2017-10-31 | 3,405 | 3,445 | 3,390 | 3,445 | 122,000 | 3,445 |
| 2017-10-30 | 3,430 | 3,430 | 3,385 | 3,415 | 95,300 | 3,415 |
| 2017-10-27 | 3,465 | 3,465 | 3,420 | 3,430 | 67,000 | 3,430 |
| 2017-10-26 | 3,425 | 3,475 | 3,425 | 3,435 | 94,400 | 3,435 |
| 2017-10-25 | 3,465 | 3,475 | 3,415 | 3,420 | 101,000 | 3,420 |
| 2017-10-24 | 3,405 | 3,475 | 3,375 | 3,470 | 107,600 | 3,470 |
| 2017-10-23 | 3,370 | 3,405 | 3,335 | 3,395 | 106,000 | 3,395 |
| 2017-10-20 | 3,355 | 3,375 | 3,345 | 3,365 | 60,000 | 3,365 |
| 2017-10-19 | 3,435 | 3,435 | 3,350 | 3,375 | 89,900 | 3,375 |
| 2017-10-18 | 3,455 | 3,455 | 3,405 | 3,425 | 70,400 | 3,425 |
| 2017-10-17 | 3,510 | 3,510 | 3,435 | 3,440 | 67,900 | 3,440 |
| 2017-10-16 | 3,500 | 3,525 | 3,455 | 3,460 | 66,600 | 3,460 |
| 2017-10-13 | 3,475 | 3,500 | 3,455 | 3,485 | 62,800 | 3,485 |
| 2017-10-12 | 3,455 | 3,505 | 3,455 | 3,490 | 85,300 | 3,490 |
| 2017-10-11 | 3,530 | 3,555 | 3,435 | 3,480 | 175,700 | 3,480 |
| 2017-10-10 | 3,540 | 3,565 | 3,525 | 3,560 | 85,700 | 3,560 |
| 2017-10-06 | 3,510 | 3,570 | 3,505 | 3,515 | 65,500 | 3,515 |
| 2017-10-05 | 3,580 | 3,660 | 3,525 | 3,540 | 193,900 | 3,540 |
| 2017-10-04 | 3,520 | 3,615 | 3,505 | 3,580 | 504,900 | 3,580 |
| 2017-10-03 | 3,365 | 3,365 | 3,325 | 3,350 | 63,900 | 3,350 |
| 2017-10-02 | 3,390 | 3,390 | 3,320 | 3,330 | 74,700 | 3,330 |
| 2017-09-29 | 3,420 | 3,430 | 3,380 | 3,385 | 63,000 | 3,385 |
| 2017-09-28 | 3,375 | 3,440 | 3,360 | 3,435 | 104,300 | 3,435 |
| 2017-09-27 | 3,355 | 3,375 | 3,325 | 3,350 | 45,600 | 3,350 |
| 2017-09-26 | 3,325 | 3,370 | 3,300 | 3,370 | 125,700 | 3,370 |
| 2017-09-25 | 3,310 | 3,375 | 3,310 | 3,365 | 104,000 | 3,365 |
| 2017-09-22 | 3,325 | 3,335 | 3,300 | 3,320 | 69,000 | 3,320 |
| 2017-09-21 | 3,280 | 3,330 | 3,255 | 3,305 | 90,900 | 3,305 |
| 2017-09-20 | 3,340 | 3,340 | 3,245 | 3,260 | 185,200 | 3,260 |
| 2017-09-19 | 3,400 | 3,400 | 3,300 | 3,330 | 168,000 | 3,330 |
| 2017-09-15 | 3,340 | 3,375 | 3,340 | 3,350 | 63,900 | 3,350 |
| 2017-09-14 | 3,445 | 3,450 | 3,350 | 3,360 | 133,400 | 3,360 |
| 2017-09-13 | 3,335 | 3,465 | 3,325 | 3,455 | 186,400 | 3,455 |
| 2017-09-12 | 3,310 | 3,325 | 3,280 | 3,320 | 65,000 | 3,320 |
| 2017-09-11 | 3,310 | 3,335 | 3,285 | 3,300 | 57,900 | 3,300 |
| 2017-09-08 | 3,265 | 3,315 | 3,250 | 3,260 | 124,500 | 3,260 |
| 2017-09-07 | 3,340 | 3,360 | 3,285 | 3,315 | 84,300 | 3,315 |
| 2017-09-06 | 3,240 | 3,310 | 3,210 | 3,290 | 96,800 | 3,290 |
| 2017-09-05 | 3,385 | 3,420 | 3,265 | 3,280 | 155,800 | 3,280 |
| 2017-09-04 | 3,400 | 3,445 | 3,370 | 3,385 | 119,600 | 3,385 |
| 2017-09-01 | 3,375 | 3,375 | 3,320 | 3,355 | 52,200 | 3,355 |
| 2017-08-31 | 3,345 | 3,365 | 3,310 | 3,345 | 161,800 | 3,345 |
| 2017-08-30 | 3,280 | 3,325 | 3,280 | 3,315 | 123,600 | 3,315 |
| 2017-08-29 | 3,320 | 3,340 | 3,265 | 3,275 | 131,600 | 3,275 |
| 2017-08-28 | 3,350 | 3,350 | 3,290 | 3,320 | 92,200 | 3,320 |
| 2017-08-25 | 3,415 | 3,415 | 3,365 | 3,365 | 100,100 | 3,365 |
| 2017-08-24 | 3,385 | 3,440 | 3,360 | 3,385 | 192,900 | 3,385 |
| 2017-08-23 | 3,325 | 3,410 | 3,275 | 3,400 | 207,300 | 3,400 |
| 2017-08-22 | 3,225 | 3,255 | 3,155 | 3,240 | 276,600 | 3,240 |
| 2017-08-21 | 3,210 | 3,310 | 3,210 | 3,230 | 268,500 | 3,230 |
| 2017-08-18 | 3,170 | 3,215 | 3,120 | 3,195 | 172,700 | 3,195 |
| 2017-08-17 | 3,235 | 3,260 | 3,150 | 3,240 | 248,800 | 3,240 |
| 2017-08-16 | 3,350 | 3,380 | 3,250 | 3,260 | 320,600 | 3,260 |
| 2017-08-15 | 3,425 | 3,485 | 3,355 | 3,385 | 119,800 | 3,385 |
| 2017-08-14 | 3,425 | 3,490 | 3,395 | 3,425 | 112,500 | 3,425 |
| 2017-08-10 | 3,440 | 3,500 | 3,440 | 3,495 | 119,200 | 3,495 |
| 2017-08-09 | 3,385 | 3,450 | 3,365 | 3,440 | 139,500 | 3,440 |
| 2017-08-08 | 3,445 | 3,460 | 3,400 | 3,410 | 109,100 | 3,410 |
| 2017-08-07 | 3,330 | 3,415 | 3,315 | 3,390 | 123,200 | 3,390 |
| 2017-08-04 | 3,260 | 3,330 | 3,255 | 3,310 | 135,900 | 3,310 |
| 2017-08-03 | 3,380 | 3,410 | 3,270 | 3,300 | 185,100 | 3,300 |
| 2017-08-02 | 3,390 | 3,470 | 3,370 | 3,400 | 155,500 | 3,400 |
| 2017-08-01 | 3,635 | 3,635 | 3,355 | 3,360 | 285,500 | 3,360 |
| 2017-07-31 | 3,510 | 3,680 | 3,510 | 3,585 | 306,600 | 3,585 |
| 2017-07-28 | 3,380 | 3,485 | 3,380 | 3,460 | 109,100 | 3,460 |
| 2017-07-27 | 3,480 | 3,490 | 3,410 | 3,415 | 103,400 | 3,415 |
| 2017-07-26 | 3,400 | 3,480 | 3,395 | 3,470 | 122,300 | 3,470 |
| 2017-07-25 | 3,395 | 3,435 | 3,380 | 3,405 | 58,300 | 3,405 |
| 2017-07-24 | 3,420 | 3,450 | 3,335 | 3,415 | 152,800 | 3,415 |
| 2017-07-21 | 3,340 | 3,475 | 3,340 | 3,450 | 347,900 | 3,450 |
| 2017-07-20 | 3,170 | 3,200 | 3,155 | 3,185 | 82,100 | 3,185 |
| 2017-07-19 | 3,190 | 3,240 | 3,165 | 3,185 | 148,500 | 3,185 |
| 2017-07-18 | 3,085 | 3,185 | 3,060 | 3,175 | 178,900 | 3,175 |
| 2017-07-14 | 3,055 | 3,095 | 3,040 | 3,085 | 97,300 | 3,085 |
| 2017-07-13 | 3,090 | 3,095 | 3,025 | 3,035 | 68,200 | 3,035 |
| 2017-07-12 | 3,080 | 3,120 | 3,050 | 3,055 | 96,500 | 3,055 |
| 2017-07-11 | 2,993 | 3,095 | 2,963 | 3,080 | 131,300 | 3,080 |
| 2017-07-10 | 2,980 | 2,994 | 2,934 | 2,970 | 61,100 | 2,970 |
| 2017-07-07 | 2,986 | 3,000 | 2,951 | 2,977 | 104,700 | 2,977 |
| 2017-07-06 | 3,050 | 3,055 | 2,998 | 3,010 | 75,700 | 3,010 |
| 2017-07-05 | 3,030 | 3,150 | 3,015 | 3,045 | 248,500 | 3,045 |
| 2017-07-04 | 2,893 | 3,025 | 2,889 | 3,025 | 302,600 | 3,025 |
| 2017-07-03 | 2,864 | 2,910 | 2,860 | 2,863 | 104,900 | 2,863 |
| 2017-06-30 | 2,897 | 2,900 | 2,843 | 2,860 | 107,700 | 2,860 |
| 2017-06-29 | 2,869 | 2,918 | 2,851 | 2,903 | 152,000 | 2,903 |
| 2017-06-28 | 2,750 | 2,890 | 2,734 | 2,861 | 189,600 | 2,861 |
| 2017-06-27 | 283 | 285 | 281 | 281 | 651,000 | 2,810 |
| 2017-06-26 | 278 | 284 | 278 | 283 | 455,000 | 2,830 |
| 2017-06-23 | 275 | 283 | 275 | 281 | 720,000 | 2,810 |
| 2017-06-22 | 284 | 284 | 276 | 276 | 719,000 | 2,760 |
| 2017-06-21 | 289 | 289 | 279 | 281 | 1,486,000 | 2,810 |
| 2017-06-20 | 290 | 293 | 289 | 289 | 1,097,000 | 2,890 |
| 2017-06-19 | 279 | 288 | 279 | 286 | 1,788,000 | 2,860 |
| 2017-06-16 | 276 | 278 | 275 | 277 | 698,000 | 2,770 |
| 2017-06-15 | 271 | 279 | 271 | 274 | 830,000 | 2,740 |
| 2017-06-14 | 268 | 281 | 268 | 273 | 1,586,000 | 2,730 |
| 2017-06-13 | 273 | 274 | 268 | 271 | 1,042,000 | 2,710 |
| 2017-06-12 | 268 | 274 | 266 | 272 | 1,553,000 | 2,720 |
| 2017-06-09 | 262 | 268 | 260 | 266 | 1,729,000 | 2,660 |
| 2017-06-08 | 257 | 266 | 257 | 261 | 2,396,000 | 2,610 |
| 2017-06-07 | 246 | 249 | 246 | 249 | 418,000 | 2,490 |
| 2017-06-06 | 250 | 251 | 246 | 246 | 384,000 | 2,460 |
| 2017-06-05 | 249 | 251 | 248 | 249 | 448,000 | 2,490 |
| 2017-06-02 | 247 | 250 | 246 | 248 | 478,000 | 2,480 |
| 2017-06-01 | 243 | 246 | 243 | 245 | 234,000 | 2,450 |
| 2017-05-31 | 247 | 248 | 243 | 243 | 359,000 | 2,430 |
| 2017-05-30 | 245 | 248 | 245 | 247 | 336,000 | 2,470 |
| 2017-05-29 | 248 | 249 | 245 | 245 | 484,000 | 2,450 |
| 2017-05-26 | 251 | 252 | 247 | 248 | 520,000 | 2,480 |
| 2017-05-25 | 251 | 253 | 249 | 251 | 505,000 | 2,510 |
| 2017-05-24 | 250 | 253 | 249 | 250 | 484,000 | 2,500 |
| 2017-05-23 | 250 | 251 | 249 | 250 | 364,000 | 2,500 |
| 2017-05-22 | 249 | 252 | 249 | 250 | 254,000 | 2,500 |
| 2017-05-19 | 250 | 252 | 249 | 250 | 281,000 | 2,500 |
| 2017-05-18 | 251 | 253 | 250 | 250 | 450,000 | 2,500 |
| 2017-05-17 | 258 | 259 | 254 | 254 | 452,000 | 2,540 |
| 2017-05-16 | 261 | 261 | 258 | 259 | 154,000 | 2,590 |
| 2017-05-15 | 259 | 260 | 258 | 258 | 206,000 | 2,580 |
| 2017-05-12 | 260 | 262 | 259 | 261 | 201,000 | 2,610 |
| 2017-05-11 | 263 | 263 | 260 | 261 | 269,000 | 2,610 |
| 2017-05-10 | 261 | 263 | 261 | 262 | 183,000 | 2,620 |
| 2017-05-09 | 261 | 263 | 260 | 260 | 348,000 | 2,600 |
| 2017-05-08 | 258 | 262 | 258 | 261 | 549,000 | 2,610 |
| 2017-05-02 | 257 | 258 | 256 | 257 | 381,000 | 2,570 |
| 2017-05-01 | 258 | 261 | 258 | 259 | 315,000 | 2,590 |
| 2017-04-28 | 260 | 260 | 256 | 258 | 504,000 | 2,580 |
| 2017-04-27 | 264 | 264 | 260 | 260 | 313,000 | 2,600 |
| 2017-04-26 | 263 | 264 | 261 | 263 | 290,000 | 2,630 |
| 2017-04-25 | 255 | 262 | 255 | 261 | 597,000 | 2,610 |
| 2017-04-24 | 248 | 255 | 248 | 254 | 560,000 | 2,540 |
| 2017-04-21 | 247 | 249 | 245 | 247 | 353,000 | 2,470 |
| 2017-04-20 | 248 | 248 | 244 | 247 | 412,000 | 2,470 |
| 2017-04-19 | 245 | 247 | 245 | 245 | 199,000 | 2,450 |
| 2017-04-18 | 247 | 250 | 246 | 247 | 161,000 | 2,470 |
| 2017-04-17 | 241 | 246 | 241 | 245 | 330,000 | 2,450 |
| 2017-04-14 | 243 | 245 | 242 | 244 | 378,000 | 2,440 |
| 2017-04-13 | 245 | 247 | 245 | 247 | 353,000 | 2,470 |
| 2017-04-12 | 250 | 250 | 246 | 249 | 566,000 | 2,490 |
| 2017-04-11 | 253 | 254 | 251 | 252 | 297,000 | 2,520 |
| 2017-04-10 | 254 | 255 | 252 | 254 | 275,000 | 2,540 |
| 2017-04-07 | 253 | 256 | 251 | 254 | 522,000 | 2,540 |
| 2017-04-06 | 257 | 257 | 250 | 253 | 578,000 | 2,530 |
| 2017-04-05 | 257 | 258 | 255 | 257 | 453,000 | 2,570 |
| 2017-04-04 | 261 | 263 | 257 | 259 | 592,000 | 2,590 |
| 2017-04-03 | 259 | 263 | 257 | 261 | 593,000 | 2,610 |
| 2017-03-31 | 262 | 265 | 258 | 258 | 504,000 | 2,580 |
| 2017-03-30 | 265 | 266 | 260 | 261 | 361,000 | 2,610 |
| 2017-03-29 | 260 | 265 | 259 | 265 | 613,000 | 2,650 |
| 2017-03-28 | 253 | 259 | 252 | 259 | 615,000 | 2,590 |
| 2017-03-27 | 255 | 257 | 253 | 253 | 271,000 | 2,530 |
| 2017-03-24 | 255 | 260 | 253 | 258 | 306,000 | 2,580 |
| 2017-03-23 | 256 | 256 | 252 | 255 | 444,000 | 2,550 |
| 2017-03-22 | 259 | 260 | 255 | 256 | 600,000 | 2,560 |
| 2017-03-21 | 265 | 266 | 262 | 262 | 363,000 | 2,620 |
| 2017-03-17 | 268 | 268 | 265 | 267 | 508,000 | 2,670 |
| 2017-03-16 | 265 | 268 | 265 | 268 | 287,000 | 2,680 |
| 2017-03-15 | 269 | 269 | 266 | 267 | 238,000 | 2,670 |
| 2017-03-14 | 270 | 270 | 268 | 269 | 301,000 | 2,690 |
| 2017-03-13 | 274 | 274 | 267 | 270 | 530,000 | 2,700 |
| 2017-03-10 | 270 | 273 | 269 | 273 | 877,000 | 2,730 |
| 2017-03-09 | 267 | 269 | 266 | 268 | 296,000 | 2,680 |
| 2017-03-08 | 268 | 268 | 265 | 267 | 271,000 | 2,670 |
| 2017-03-07 | 267 | 267 | 265 | 267 | 383,000 | 2,670 |
| 2017-03-06 | 270 | 270 | 267 | 268 | 368,000 | 2,680 |
| 2017-03-03 | 269 | 272 | 268 | 269 | 552,000 | 2,690 |
| 2017-03-02 | 269 | 270 | 266 | 269 | 833,000 | 2,690 |
| 2017-03-01 | 269 | 269 | 262 | 265 | 576,000 | 2,650 |
| 2017-02-28 | 262 | 269 | 262 | 266 | 590,000 | 2,660 |
| 2017-02-27 | 263 | 263 | 259 | 261 | 630,000 | 2,610 |
| 2017-02-24 | 256 | 264 | 255 | 264 | 664,000 | 2,640 |
| 2017-02-23 | 255 | 258 | 253 | 256 | 731,000 | 2,560 |
| 2017-02-22 | 257 | 257 | 253 | 255 | 897,000 | 2,550 |
| 2017-02-21 | 257 | 259 | 257 | 257 | 315,000 | 2,570 |
| 2017-02-20 | 259 | 259 | 255 | 258 | 582,000 | 2,580 |
| 2017-02-17 | 258 | 262 | 257 | 258 | 707,000 | 2,580 |
| 2017-02-16 | 262 | 262 | 257 | 259 | 713,000 | 2,590 |
| 2017-02-15 | 267 | 269 | 256 | 261 | 1,379,000 | 2,610 |
| 2017-02-14 | 270 | 274 | 268 | 270 | 746,000 | 2,700 |
| 2017-02-13 | 269 | 269 | 266 | 269 | 353,000 | 2,690 |
| 2017-02-10 | 263 | 268 | 262 | 267 | 595,000 | 2,670 |
| 2017-02-09 | 262 | 262 | 260 | 261 | 256,000 | 2,610 |
| 2017-02-08 | 258 | 262 | 257 | 262 | 437,000 | 2,620 |
| 2017-02-07 | 263 | 263 | 258 | 258 | 577,000 | 2,580 |
| 2017-02-06 | 267 | 267 | 263 | 265 | 294,000 | 2,650 |
| 2017-02-03 | 263 | 267 | 263 | 266 | 216,000 | 2,660 |
| 2017-02-02 | 267 | 267 | 263 | 264 | 586,000 | 2,640 |
| 2017-02-01 | 262 | 267 | 262 | 267 | 393,000 | 2,670 |
| 2017-01-31 | 262 | 263 | 261 | 263 | 416,000 | 2,630 |
| 2017-01-30 | 263 | 265 | 262 | 264 | 314,000 | 2,640 |
| 2017-01-27 | 269 | 269 | 266 | 266 | 358,000 | 2,660 |
| 2017-01-26 | 268 | 270 | 265 | 267 | 611,000 | 2,670 |
| 2017-01-25 | 265 | 266 | 263 | 264 | 258,000 | 2,640 |
| 2017-01-24 | 263 | 265 | 262 | 263 | 286,000 | 2,630 |
| 2017-01-23 | 270 | 270 | 265 | 266 | 352,000 | 2,660 |
| 2017-01-20 | 269 | 272 | 269 | 270 | 479,000 | 2,700 |
| 2017-01-19 | 267 | 272 | 267 | 272 | 466,000 | 2,720 |
| 2017-01-18 | 262 | 267 | 261 | 266 | 365,000 | 2,660 |
| 2017-01-17 | 270 | 270 | 265 | 266 | 481,000 | 2,660 |
| 2017-01-16 | 276 | 276 | 270 | 270 | 373,000 | 2,700 |
| 2017-01-13 | 272 | 276 | 272 | 275 | 510,000 | 2,750 |
| 2017-01-12 | 277 | 277 | 273 | 274 | 431,000 | 2,740 |
| 2017-01-11 | 277 | 277 | 275 | 276 | 452,000 | 2,760 |
| 2017-01-10 | 275 | 278 | 273 | 276 | 768,000 | 2,760 |
| 2017-01-06 | 272 | 274 | 271 | 271 | 737,000 | 2,710 |
| 2017-01-05 | 276 | 277 | 274 | 275 | 460,000 | 2,750 |
| 2017-01-04 | 270 | 275 | 269 | 275 | 454,000 | 2,750 |
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
