9672 東京都競馬(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,500 | 3,500 | 3,435 | 3,440 | 56,000 | 3,440 |
| 2019-12-27 | 3,465 | 3,500 | 3,445 | 3,495 | 207,900 | 3,495 |
| 2019-12-26 | 3,500 | 3,530 | 3,465 | 3,530 | 313,100 | 3,530 |
| 2019-12-25 | 3,550 | 3,550 | 3,470 | 3,490 | 156,900 | 3,490 |
| 2019-12-24 | 3,560 | 3,565 | 3,515 | 3,550 | 142,800 | 3,550 |
| 2019-12-23 | 3,580 | 3,635 | 3,550 | 3,580 | 248,500 | 3,580 |
| 2019-12-20 | 3,450 | 3,535 | 3,435 | 3,535 | 201,700 | 3,535 |
| 2019-12-19 | 3,475 | 3,475 | 3,415 | 3,440 | 80,600 | 3,440 |
| 2019-12-18 | 3,500 | 3,500 | 3,440 | 3,470 | 74,400 | 3,470 |
| 2019-12-17 | 3,530 | 3,545 | 3,460 | 3,500 | 72,300 | 3,500 |
| 2019-12-16 | 3,445 | 3,535 | 3,445 | 3,500 | 140,200 | 3,500 |
| 2019-12-13 | 3,480 | 3,485 | 3,410 | 3,420 | 94,000 | 3,420 |
| 2019-12-12 | 3,440 | 3,440 | 3,405 | 3,415 | 56,700 | 3,415 |
| 2019-12-11 | 3,465 | 3,465 | 3,400 | 3,405 | 46,500 | 3,405 |
| 2019-12-10 | 3,485 | 3,490 | 3,450 | 3,450 | 36,800 | 3,450 |
| 2019-12-09 | 3,505 | 3,505 | 3,460 | 3,475 | 69,800 | 3,475 |
| 2019-12-06 | 3,495 | 3,495 | 3,440 | 3,450 | 48,700 | 3,450 |
| 2019-12-05 | 3,480 | 3,505 | 3,445 | 3,505 | 64,000 | 3,505 |
| 2019-12-04 | 3,395 | 3,470 | 3,385 | 3,470 | 53,900 | 3,470 |
| 2019-12-03 | 3,460 | 3,490 | 3,390 | 3,405 | 106,400 | 3,405 |
| 2019-12-02 | 3,500 | 3,520 | 3,465 | 3,475 | 85,300 | 3,475 |
| 2019-11-29 | 3,445 | 3,480 | 3,380 | 3,460 | 182,200 | 3,460 |
| 2019-11-28 | 3,435 | 3,445 | 3,365 | 3,400 | 88,400 | 3,400 |
| 2019-11-27 | 3,360 | 3,390 | 3,345 | 3,390 | 75,600 | 3,390 |
| 2019-11-26 | 3,330 | 3,375 | 3,320 | 3,350 | 74,600 | 3,350 |
| 2019-11-25 | 3,320 | 3,340 | 3,300 | 3,325 | 49,900 | 3,325 |
| 2019-11-22 | 3,340 | 3,350 | 3,300 | 3,310 | 38,300 | 3,310 |
| 2019-11-21 | 3,325 | 3,345 | 3,290 | 3,325 | 57,100 | 3,325 |
| 2019-11-20 | 3,325 | 3,365 | 3,325 | 3,330 | 78,100 | 3,330 |
| 2019-11-19 | 3,325 | 3,350 | 3,305 | 3,325 | 36,200 | 3,325 |
| 2019-11-18 | 3,335 | 3,350 | 3,295 | 3,340 | 70,100 | 3,340 |
| 2019-11-15 | 3,315 | 3,355 | 3,305 | 3,335 | 67,400 | 3,335 |
| 2019-11-14 | 3,365 | 3,380 | 3,300 | 3,315 | 143,600 | 3,315 |
| 2019-11-13 | 3,360 | 3,360 | 3,300 | 3,340 | 76,900 | 3,340 |
| 2019-11-12 | 3,285 | 3,355 | 3,265 | 3,340 | 108,400 | 3,340 |
| 2019-11-11 | 3,295 | 3,315 | 3,270 | 3,285 | 65,000 | 3,285 |
| 2019-11-08 | 3,355 | 3,365 | 3,300 | 3,300 | 69,200 | 3,300 |
| 2019-11-07 | 3,375 | 3,390 | 3,310 | 3,330 | 67,000 | 3,330 |
| 2019-11-06 | 3,520 | 3,535 | 3,365 | 3,385 | 182,000 | 3,385 |
| 2019-11-05 | 3,380 | 3,630 | 3,360 | 3,550 | 291,000 | 3,550 |
| 2019-11-01 | 3,410 | 3,425 | 3,255 | 3,325 | 257,700 | 3,325 |
| 2019-10-31 | 3,395 | 3,420 | 3,375 | 3,410 | 31,400 | 3,410 |
| 2019-10-30 | 3,360 | 3,395 | 3,340 | 3,395 | 77,000 | 3,395 |
| 2019-10-29 | 3,390 | 3,410 | 3,365 | 3,380 | 35,100 | 3,380 |
| 2019-10-28 | 3,425 | 3,430 | 3,390 | 3,400 | 37,100 | 3,400 |
| 2019-10-25 | 3,420 | 3,455 | 3,410 | 3,430 | 26,000 | 3,430 |
| 2019-10-24 | 3,425 | 3,480 | 3,425 | 3,435 | 43,100 | 3,435 |
| 2019-10-23 | 3,435 | 3,455 | 3,390 | 3,450 | 51,800 | 3,450 |
| 2019-10-21 | 3,405 | 3,430 | 3,375 | 3,410 | 14,000 | 3,410 |
| 2019-10-18 | 3,455 | 3,455 | 3,380 | 3,395 | 37,100 | 3,395 |
| 2019-10-17 | 3,495 | 3,495 | 3,425 | 3,435 | 36,900 | 3,435 |
| 2019-10-16 | 3,450 | 3,500 | 3,440 | 3,490 | 62,500 | 3,490 |
| 2019-10-15 | 3,440 | 3,460 | 3,405 | 3,445 | 36,600 | 3,445 |
| 2019-10-11 | 3,450 | 3,450 | 3,335 | 3,385 | 74,700 | 3,385 |
| 2019-10-10 | 3,440 | 3,480 | 3,425 | 3,445 | 82,800 | 3,445 |
| 2019-10-09 | 3,370 | 3,425 | 3,355 | 3,425 | 39,700 | 3,425 |
| 2019-10-08 | 3,380 | 3,400 | 3,360 | 3,380 | 41,000 | 3,380 |
| 2019-10-07 | 3,320 | 3,360 | 3,290 | 3,360 | 26,500 | 3,360 |
| 2019-10-04 | 3,280 | 3,325 | 3,240 | 3,325 | 46,100 | 3,325 |
| 2019-10-03 | 3,330 | 3,330 | 3,270 | 3,285 | 44,500 | 3,285 |
| 2019-10-02 | 3,335 | 3,385 | 3,330 | 3,380 | 38,800 | 3,380 |
| 2019-10-01 | 3,280 | 3,360 | 3,275 | 3,345 | 34,800 | 3,345 |
| 2019-09-30 | 3,290 | 3,295 | 3,240 | 3,290 | 47,000 | 3,290 |
| 2019-09-27 | 3,355 | 3,360 | 3,285 | 3,325 | 42,000 | 3,325 |
| 2019-09-26 | 3,375 | 3,395 | 3,320 | 3,330 | 46,800 | 3,330 |
| 2019-09-25 | 3,350 | 3,370 | 3,340 | 3,370 | 20,000 | 3,370 |
| 2019-09-24 | 3,350 | 3,390 | 3,340 | 3,370 | 24,400 | 3,370 |
| 2019-09-20 | 3,380 | 3,395 | 3,320 | 3,320 | 34,800 | 3,320 |
| 2019-09-19 | 3,345 | 3,380 | 3,335 | 3,365 | 39,500 | 3,365 |
| 2019-09-18 | 3,385 | 3,385 | 3,330 | 3,360 | 43,600 | 3,360 |
| 2019-09-17 | 3,345 | 3,390 | 3,340 | 3,370 | 42,800 | 3,370 |
| 2019-09-13 | 3,310 | 3,345 | 3,290 | 3,335 | 66,200 | 3,335 |
| 2019-09-12 | 3,290 | 3,300 | 3,270 | 3,270 | 39,800 | 3,270 |
| 2019-09-11 | 3,235 | 3,275 | 3,225 | 3,275 | 66,200 | 3,275 |
| 2019-09-10 | 3,210 | 3,240 | 3,195 | 3,215 | 31,300 | 3,215 |
| 2019-09-09 | 3,160 | 3,205 | 3,160 | 3,205 | 38,600 | 3,205 |
| 2019-09-06 | 3,175 | 3,195 | 3,140 | 3,140 | 44,100 | 3,140 |
| 2019-09-05 | 3,130 | 3,180 | 3,130 | 3,165 | 35,500 | 3,165 |
| 2019-09-04 | 3,135 | 3,155 | 3,115 | 3,120 | 25,700 | 3,120 |
| 2019-09-03 | 3,145 | 3,150 | 3,125 | 3,145 | 17,200 | 3,145 |
| 2019-09-02 | 3,120 | 3,195 | 3,120 | 3,140 | 35,400 | 3,140 |
| 2019-08-30 | 3,150 | 3,175 | 3,110 | 3,165 | 46,000 | 3,165 |
| 2019-08-29 | 3,120 | 3,140 | 3,085 | 3,140 | 29,500 | 3,140 |
| 2019-08-28 | 3,050 | 3,120 | 3,035 | 3,105 | 48,600 | 3,105 |
| 2019-08-27 | 3,090 | 3,090 | 3,040 | 3,045 | 23,000 | 3,045 |
| 2019-08-26 | 3,040 | 3,090 | 3,030 | 3,065 | 40,300 | 3,065 |
| 2019-08-23 | 3,065 | 3,095 | 3,025 | 3,095 | 29,500 | 3,095 |
| 2019-08-22 | 3,120 | 3,125 | 3,070 | 3,085 | 43,700 | 3,085 |
| 2019-08-21 | 3,150 | 3,165 | 3,100 | 3,120 | 36,600 | 3,120 |
| 2019-08-20 | 3,130 | 3,185 | 3,105 | 3,185 | 38,500 | 3,185 |
| 2019-08-19 | 3,120 | 3,130 | 3,085 | 3,115 | 42,500 | 3,115 |
| 2019-08-16 | 3,020 | 3,095 | 2,994 | 3,095 | 48,400 | 3,095 |
| 2019-08-15 | 2,985 | 3,020 | 2,976 | 3,015 | 32,200 | 3,015 |
| 2019-08-14 | 3,070 | 3,070 | 3,010 | 3,055 | 43,600 | 3,055 |
| 2019-08-13 | 3,090 | 3,115 | 3,035 | 3,060 | 61,100 | 3,060 |
| 2019-08-09 | 3,220 | 3,240 | 3,135 | 3,150 | 36,900 | 3,150 |
| 2019-08-08 | 3,210 | 3,245 | 3,195 | 3,220 | 63,300 | 3,220 |
| 2019-08-07 | 3,185 | 3,240 | 3,175 | 3,205 | 85,200 | 3,205 |
| 2019-08-06 | 3,015 | 3,210 | 3,000 | 3,185 | 124,100 | 3,185 |
| 2019-08-05 | 3,105 | 3,105 | 3,005 | 3,060 | 93,400 | 3,060 |
| 2019-08-02 | 3,200 | 3,230 | 3,100 | 3,125 | 104,700 | 3,125 |
| 2019-08-01 | 3,245 | 3,300 | 3,155 | 3,250 | 240,300 | 3,250 |
| 2019-07-31 | 3,115 | 3,140 | 3,090 | 3,105 | 68,200 | 3,105 |
| 2019-07-30 | 3,185 | 3,190 | 3,115 | 3,135 | 46,700 | 3,135 |
| 2019-07-29 | 3,115 | 3,170 | 3,115 | 3,150 | 44,100 | 3,150 |
| 2019-07-26 | 3,085 | 3,120 | 3,080 | 3,110 | 33,100 | 3,110 |
| 2019-07-25 | 3,085 | 3,120 | 3,060 | 3,080 | 67,600 | 3,080 |
| 2019-07-24 | 3,085 | 3,100 | 3,055 | 3,070 | 42,800 | 3,070 |
| 2019-07-23 | 3,065 | 3,105 | 3,040 | 3,085 | 46,800 | 3,085 |
| 2019-07-22 | 3,120 | 3,135 | 3,060 | 3,060 | 40,700 | 3,060 |
| 2019-07-19 | 3,095 | 3,120 | 3,060 | 3,120 | 87,500 | 3,120 |
| 2019-07-18 | 3,200 | 3,200 | 3,100 | 3,105 | 56,900 | 3,105 |
| 2019-07-17 | 3,185 | 3,220 | 3,150 | 3,205 | 47,600 | 3,205 |
| 2019-07-16 | 3,260 | 3,260 | 3,195 | 3,210 | 38,200 | 3,210 |
| 2019-07-12 | 3,295 | 3,295 | 3,250 | 3,250 | 24,500 | 3,250 |
| 2019-07-11 | 3,300 | 3,325 | 3,290 | 3,295 | 24,500 | 3,295 |
| 2019-07-10 | 3,310 | 3,315 | 3,280 | 3,300 | 36,900 | 3,300 |
| 2019-07-09 | 3,330 | 3,375 | 3,315 | 3,335 | 31,100 | 3,335 |
| 2019-07-08 | 3,340 | 3,360 | 3,325 | 3,350 | 24,800 | 3,350 |
| 2019-07-05 | 3,340 | 3,345 | 3,310 | 3,345 | 21,700 | 3,345 |
| 2019-07-04 | 3,375 | 3,395 | 3,330 | 3,340 | 17,700 | 3,340 |
| 2019-07-03 | 3,370 | 3,380 | 3,335 | 3,375 | 32,000 | 3,375 |
| 2019-07-02 | 3,405 | 3,410 | 3,360 | 3,370 | 20,500 | 3,370 |
| 2019-07-01 | 3,360 | 3,395 | 3,345 | 3,390 | 52,000 | 3,390 |
| 2019-06-28 | 3,290 | 3,350 | 3,290 | 3,315 | 41,000 | 3,315 |
| 2019-06-27 | 3,230 | 3,315 | 3,215 | 3,315 | 38,600 | 3,315 |
| 2019-06-26 | 3,255 | 3,275 | 3,235 | 3,235 | 27,100 | 3,235 |
| 2019-06-25 | 3,305 | 3,325 | 3,280 | 3,295 | 34,900 | 3,295 |
| 2019-06-24 | 3,330 | 3,335 | 3,265 | 3,275 | 44,600 | 3,275 |
| 2019-06-21 | 3,425 | 3,425 | 3,325 | 3,330 | 60,300 | 3,330 |
| 2019-06-20 | 3,455 | 3,460 | 3,395 | 3,425 | 41,000 | 3,425 |
| 2019-06-19 | 3,505 | 3,525 | 3,455 | 3,460 | 58,500 | 3,460 |
| 2019-06-18 | 3,545 | 3,610 | 3,510 | 3,510 | 104,600 | 3,510 |
| 2019-06-17 | 3,535 | 3,535 | 3,490 | 3,525 | 52,500 | 3,525 |
| 2019-06-14 | 3,485 | 3,560 | 3,470 | 3,525 | 131,700 | 3,525 |
| 2019-06-13 | 3,390 | 3,475 | 3,370 | 3,445 | 88,600 | 3,445 |
| 2019-06-12 | 3,365 | 3,405 | 3,360 | 3,390 | 81,300 | 3,390 |
| 2019-06-11 | 3,415 | 3,425 | 3,375 | 3,405 | 52,400 | 3,405 |
| 2019-06-10 | 3,365 | 3,445 | 3,365 | 3,415 | 67,900 | 3,415 |
| 2019-06-07 | 3,275 | 3,350 | 3,265 | 3,345 | 48,300 | 3,345 |
| 2019-06-06 | 3,230 | 3,325 | 3,215 | 3,295 | 36,500 | 3,295 |
| 2019-06-05 | 3,205 | 3,255 | 3,200 | 3,255 | 34,500 | 3,255 |
| 2019-06-04 | 3,170 | 3,190 | 3,100 | 3,170 | 66,800 | 3,170 |
| 2019-06-03 | 3,190 | 3,210 | 3,155 | 3,180 | 43,300 | 3,180 |
| 2019-05-31 | 3,270 | 3,295 | 3,235 | 3,235 | 37,400 | 3,235 |
| 2019-05-30 | 3,335 | 3,360 | 3,275 | 3,310 | 37,700 | 3,310 |
| 2019-05-29 | 3,330 | 3,420 | 3,330 | 3,375 | 44,500 | 3,375 |
| 2019-05-28 | 3,380 | 3,405 | 3,350 | 3,390 | 58,300 | 3,390 |
| 2019-05-27 | 3,390 | 3,435 | 3,380 | 3,400 | 26,800 | 3,400 |
| 2019-05-24 | 3,325 | 3,400 | 3,325 | 3,400 | 27,800 | 3,400 |
| 2019-05-23 | 3,360 | 3,385 | 3,335 | 3,365 | 43,100 | 3,365 |
| 2019-05-22 | 3,400 | 3,420 | 3,380 | 3,385 | 25,900 | 3,385 |
| 2019-05-21 | 3,340 | 3,415 | 3,330 | 3,390 | 47,700 | 3,390 |
| 2019-05-20 | 3,420 | 3,425 | 3,340 | 3,355 | 50,400 | 3,355 |
| 2019-05-17 | 3,335 | 3,380 | 3,335 | 3,370 | 63,400 | 3,370 |
| 2019-05-16 | 3,375 | 3,375 | 3,295 | 3,300 | 65,800 | 3,300 |
| 2019-05-15 | 3,300 | 3,340 | 3,265 | 3,340 | 42,800 | 3,340 |
| 2019-05-14 | 3,210 | 3,265 | 3,185 | 3,260 | 48,800 | 3,260 |
| 2019-05-13 | 3,350 | 3,385 | 3,300 | 3,300 | 51,500 | 3,300 |
| 2019-05-10 | 3,360 | 3,465 | 3,330 | 3,340 | 79,500 | 3,340 |
| 2019-05-09 | 3,315 | 3,395 | 3,305 | 3,365 | 85,300 | 3,365 |
| 2019-05-08 | 3,415 | 3,420 | 3,335 | 3,355 | 114,800 | 3,355 |
| 2019-05-07 | 3,420 | 3,550 | 3,420 | 3,460 | 254,000 | 3,460 |
| 2019-04-26 | 3,205 | 3,270 | 3,170 | 3,250 | 93,200 | 3,250 |
| 2019-04-25 | 3,275 | 3,295 | 3,235 | 3,245 | 54,100 | 3,245 |
| 2019-04-24 | 3,295 | 3,410 | 3,265 | 3,270 | 167,000 | 3,270 |
| 2019-04-23 | 3,215 | 3,290 | 3,215 | 3,285 | 78,100 | 3,285 |
| 2019-04-22 | 3,230 | 3,230 | 3,200 | 3,205 | 41,600 | 3,205 |
| 2019-04-19 | 3,265 | 3,300 | 3,215 | 3,235 | 70,600 | 3,235 |
| 2019-04-18 | 3,380 | 3,385 | 3,255 | 3,260 | 95,100 | 3,260 |
| 2019-04-17 | 3,385 | 3,385 | 3,325 | 3,360 | 62,800 | 3,360 |
| 2019-04-16 | 3,480 | 3,480 | 3,395 | 3,400 | 42,600 | 3,400 |
| 2019-04-15 | 3,440 | 3,460 | 3,400 | 3,450 | 78,100 | 3,450 |
| 2019-04-12 | 3,305 | 3,400 | 3,305 | 3,380 | 91,000 | 3,380 |
| 2019-04-11 | 3,260 | 3,305 | 3,230 | 3,290 | 125,100 | 3,290 |
| 2019-04-10 | 3,265 | 3,305 | 3,255 | 3,280 | 69,600 | 3,280 |
| 2019-04-09 | 3,280 | 3,310 | 3,245 | 3,300 | 177,400 | 3,300 |
| 2019-04-08 | 3,330 | 3,330 | 3,285 | 3,295 | 56,200 | 3,295 |
| 2019-04-05 | 3,350 | 3,370 | 3,315 | 3,330 | 73,400 | 3,330 |
| 2019-04-04 | 3,370 | 3,380 | 3,345 | 3,360 | 68,400 | 3,360 |
| 2019-04-03 | 3,360 | 3,375 | 3,315 | 3,355 | 76,500 | 3,355 |
| 2019-04-02 | 3,460 | 3,475 | 3,380 | 3,395 | 69,700 | 3,395 |
| 2019-04-01 | 3,385 | 3,445 | 3,375 | 3,420 | 87,200 | 3,420 |
| 2019-03-29 | 3,400 | 3,420 | 3,330 | 3,360 | 88,300 | 3,360 |
| 2019-03-28 | 3,430 | 3,430 | 3,365 | 3,375 | 134,000 | 3,375 |
| 2019-03-27 | 3,445 | 3,495 | 3,410 | 3,450 | 175,000 | 3,450 |
| 2019-03-26 | 3,395 | 3,445 | 3,360 | 3,430 | 126,900 | 3,430 |
| 2019-03-25 | 3,385 | 3,395 | 3,310 | 3,385 | 120,000 | 3,385 |
| 2019-03-22 | 3,440 | 3,440 | 3,375 | 3,415 | 108,400 | 3,415 |
| 2019-03-20 | 3,575 | 3,575 | 3,450 | 3,475 | 100,200 | 3,475 |
| 2019-03-19 | 3,555 | 3,585 | 3,505 | 3,585 | 69,400 | 3,585 |
| 2019-03-18 | 3,595 | 3,595 | 3,510 | 3,545 | 110,600 | 3,545 |
| 2019-03-15 | 3,560 | 3,625 | 3,545 | 3,575 | 80,100 | 3,575 |
| 2019-03-14 | 3,670 | 3,670 | 3,575 | 3,580 | 47,100 | 3,580 |
| 2019-03-13 | 3,645 | 3,660 | 3,610 | 3,630 | 47,400 | 3,630 |
| 2019-03-12 | 3,635 | 3,720 | 3,630 | 3,645 | 87,100 | 3,645 |
| 2019-03-11 | 3,610 | 3,665 | 3,560 | 3,630 | 83,000 | 3,630 |
| 2019-03-08 | 3,605 | 3,655 | 3,545 | 3,580 | 113,400 | 3,580 |
| 2019-03-07 | 3,665 | 3,685 | 3,595 | 3,675 | 111,800 | 3,675 |
| 2019-03-06 | 3,695 | 3,740 | 3,670 | 3,685 | 74,400 | 3,685 |
| 2019-03-05 | 3,675 | 3,715 | 3,665 | 3,715 | 95,800 | 3,715 |
| 2019-03-04 | 3,730 | 3,775 | 3,655 | 3,725 | 119,200 | 3,725 |
| 2019-03-01 | 3,675 | 3,715 | 3,655 | 3,685 | 82,300 | 3,685 |
| 2019-02-28 | 3,620 | 3,685 | 3,590 | 3,640 | 106,600 | 3,640 |
| 2019-02-27 | 3,645 | 3,650 | 3,590 | 3,620 | 90,800 | 3,620 |
| 2019-02-26 | 3,705 | 3,735 | 3,615 | 3,645 | 125,500 | 3,645 |
| 2019-02-25 | 3,680 | 3,745 | 3,665 | 3,720 | 121,300 | 3,720 |
| 2019-02-22 | 3,600 | 3,635 | 3,575 | 3,625 | 112,600 | 3,625 |
| 2019-02-21 | 3,570 | 3,605 | 3,545 | 3,585 | 127,700 | 3,585 |
| 2019-02-20 | 3,545 | 3,605 | 3,525 | 3,570 | 102,300 | 3,570 |
| 2019-02-19 | 3,575 | 3,615 | 3,530 | 3,545 | 125,000 | 3,545 |
| 2019-02-18 | 3,535 | 3,620 | 3,535 | 3,580 | 219,800 | 3,580 |
| 2019-02-15 | 3,155 | 3,515 | 3,155 | 3,480 | 409,500 | 3,480 |
| 2019-02-14 | 3,205 | 3,300 | 3,205 | 3,225 | 144,100 | 3,225 |
| 2019-02-13 | 3,130 | 3,225 | 3,105 | 3,200 | 152,800 | 3,200 |
| 2019-02-12 | 3,050 | 3,120 | 3,050 | 3,095 | 95,700 | 3,095 |
| 2019-02-08 | 3,020 | 3,080 | 3,010 | 3,030 | 87,100 | 3,030 |
| 2019-02-07 | 3,090 | 3,090 | 3,025 | 3,055 | 68,200 | 3,055 |
| 2019-02-06 | 3,085 | 3,085 | 3,030 | 3,055 | 79,700 | 3,055 |
| 2019-02-05 | 3,055 | 3,090 | 3,020 | 3,060 | 72,100 | 3,060 |
| 2019-02-04 | 3,045 | 3,110 | 3,030 | 3,055 | 86,500 | 3,055 |
| 2019-02-01 | 2,994 | 3,020 | 2,971 | 2,993 | 94,800 | 2,993 |
| 2019-01-31 | 2,940 | 2,966 | 2,928 | 2,966 | 84,000 | 2,966 |
| 2019-01-30 | 2,935 | 2,940 | 2,887 | 2,900 | 79,700 | 2,900 |
| 2019-01-29 | 2,905 | 2,923 | 2,884 | 2,910 | 55,400 | 2,910 |
| 2019-01-28 | 2,903 | 2,920 | 2,889 | 2,898 | 60,800 | 2,898 |
| 2019-01-25 | 2,897 | 2,966 | 2,885 | 2,902 | 97,800 | 2,902 |
| 2019-01-24 | 2,904 | 2,916 | 2,884 | 2,897 | 59,400 | 2,897 |
| 2019-01-23 | 2,857 | 2,906 | 2,857 | 2,882 | 76,800 | 2,882 |
| 2019-01-22 | 2,927 | 2,934 | 2,875 | 2,885 | 74,100 | 2,885 |
| 2019-01-21 | 2,925 | 2,941 | 2,898 | 2,903 | 70,900 | 2,903 |
| 2019-01-18 | 2,898 | 2,904 | 2,868 | 2,875 | 64,600 | 2,875 |
| 2019-01-17 | 2,824 | 2,875 | 2,824 | 2,848 | 103,200 | 2,848 |
| 2019-01-16 | 2,790 | 2,816 | 2,767 | 2,796 | 64,400 | 2,796 |
| 2019-01-15 | 2,693 | 2,785 | 2,689 | 2,775 | 65,500 | 2,775 |
| 2019-01-11 | 2,713 | 2,756 | 2,681 | 2,695 | 86,400 | 2,695 |
| 2019-01-10 | 2,737 | 2,737 | 2,700 | 2,713 | 76,000 | 2,713 |
| 2019-01-09 | 2,772 | 2,815 | 2,759 | 2,761 | 77,500 | 2,761 |
| 2019-01-08 | 2,799 | 2,815 | 2,762 | 2,762 | 74,700 | 2,762 |
| 2019-01-07 | 2,792 | 2,842 | 2,780 | 2,786 | 95,500 | 2,786 |
| 2019-01-04 | 2,688 | 2,736 | 2,650 | 2,712 | 69,800 | 2,712 |
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
