9672 東京都競馬(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 4,710 | 4,745 | 4,680 | 4,680 | 109,600 | 4,680 |
| 2020-12-29 | 4,610 | 4,750 | 4,610 | 4,750 | 157,500 | 4,750 |
| 2020-12-28 | 4,650 | 4,700 | 4,595 | 4,630 | 356,000 | 4,630 |
| 2020-12-25 | 4,640 | 4,665 | 4,585 | 4,640 | 136,600 | 4,640 |
| 2020-12-24 | 4,615 | 4,635 | 4,570 | 4,600 | 124,400 | 4,600 |
| 2020-12-23 | 4,520 | 4,615 | 4,505 | 4,615 | 116,200 | 4,615 |
| 2020-12-22 | 4,530 | 4,535 | 4,465 | 4,490 | 156,600 | 4,490 |
| 2020-12-21 | 4,660 | 4,670 | 4,550 | 4,565 | 137,600 | 4,565 |
| 2020-12-18 | 4,655 | 4,750 | 4,630 | 4,645 | 163,000 | 4,645 |
| 2020-12-17 | 4,570 | 4,695 | 4,530 | 4,675 | 225,600 | 4,675 |
| 2020-12-16 | 4,705 | 4,740 | 4,595 | 4,600 | 224,400 | 4,600 |
| 2020-12-15 | 4,840 | 4,840 | 4,680 | 4,705 | 298,000 | 4,705 |
| 2020-12-14 | 5,000 | 5,010 | 4,875 | 4,880 | 207,000 | 4,880 |
| 2020-12-11 | 5,060 | 5,120 | 5,030 | 5,070 | 73,200 | 5,070 |
| 2020-12-10 | 4,980 | 5,060 | 4,955 | 5,060 | 92,900 | 5,060 |
| 2020-12-09 | 4,970 | 4,985 | 4,855 | 4,955 | 146,000 | 4,955 |
| 2020-12-08 | 5,010 | 5,100 | 4,990 | 4,990 | 68,200 | 4,990 |
| 2020-12-07 | 5,120 | 5,150 | 4,995 | 5,020 | 90,100 | 5,020 |
| 2020-12-04 | 5,150 | 5,240 | 5,100 | 5,120 | 137,000 | 5,120 |
| 2020-12-03 | 5,290 | 5,290 | 5,160 | 5,190 | 86,500 | 5,190 |
| 2020-12-02 | 5,250 | 5,300 | 5,220 | 5,260 | 79,300 | 5,260 |
| 2020-12-01 | 5,170 | 5,290 | 5,120 | 5,280 | 105,000 | 5,280 |
| 2020-11-30 | 5,310 | 5,350 | 5,140 | 5,170 | 137,900 | 5,170 |
| 2020-11-27 | 5,110 | 5,280 | 5,020 | 5,280 | 165,500 | 5,280 |
| 2020-11-26 | 5,180 | 5,180 | 5,060 | 5,070 | 133,800 | 5,070 |
| 2020-11-25 | 5,430 | 5,430 | 5,110 | 5,150 | 175,300 | 5,150 |
| 2020-11-24 | 5,250 | 5,430 | 5,250 | 5,390 | 192,300 | 5,390 |
| 2020-11-20 | 5,160 | 5,230 | 5,100 | 5,200 | 155,400 | 5,200 |
| 2020-11-19 | 4,870 | 5,070 | 4,845 | 5,070 | 181,800 | 5,070 |
| 2020-11-18 | 4,835 | 4,920 | 4,815 | 4,895 | 113,800 | 4,895 |
| 2020-11-17 | 4,990 | 5,000 | 4,840 | 4,875 | 131,900 | 4,875 |
| 2020-11-16 | 4,880 | 4,975 | 4,880 | 4,950 | 123,800 | 4,950 |
| 2020-11-13 | 4,860 | 4,890 | 4,815 | 4,840 | 129,800 | 4,840 |
| 2020-11-12 | 4,955 | 4,980 | 4,840 | 4,860 | 182,900 | 4,860 |
| 2020-11-11 | 4,865 | 4,910 | 4,735 | 4,910 | 236,400 | 4,910 |
| 2020-11-10 | 5,040 | 5,100 | 4,910 | 4,925 | 273,200 | 4,925 |
| 2020-11-09 | 5,200 | 5,260 | 5,110 | 5,200 | 126,300 | 5,200 |
| 2020-11-06 | 5,050 | 5,220 | 4,945 | 5,170 | 232,700 | 5,170 |
| 2020-11-05 | 5,180 | 5,180 | 5,010 | 5,110 | 177,300 | 5,110 |
| 2020-11-04 | 5,060 | 5,240 | 4,935 | 5,210 | 264,900 | 5,210 |
| 2020-11-02 | 5,310 | 5,470 | 4,955 | 4,995 | 395,500 | 4,995 |
| 2020-10-30 | 5,330 | 5,340 | 5,130 | 5,180 | 169,500 | 5,180 |
| 2020-10-29 | 5,190 | 5,280 | 5,160 | 5,250 | 78,000 | 5,250 |
| 2020-10-28 | 5,260 | 5,300 | 5,190 | 5,290 | 113,300 | 5,290 |
| 2020-10-27 | 5,130 | 5,360 | 5,090 | 5,360 | 187,800 | 5,360 |
| 2020-10-26 | 5,450 | 5,450 | 5,230 | 5,250 | 231,500 | 5,250 |
| 2020-10-23 | 5,800 | 5,800 | 5,340 | 5,460 | 315,100 | 5,460 |
| 2020-10-22 | 5,850 | 5,890 | 5,710 | 5,760 | 180,800 | 5,760 |
| 2020-10-21 | 5,630 | 5,920 | 5,580 | 5,850 | 290,600 | 5,850 |
| 2020-10-20 | 5,600 | 5,710 | 5,580 | 5,610 | 89,300 | 5,610 |
| 2020-10-19 | 5,750 | 5,750 | 5,520 | 5,600 | 155,500 | 5,600 |
| 2020-10-16 | 5,650 | 5,810 | 5,570 | 5,670 | 277,200 | 5,670 |
| 2020-10-15 | 5,550 | 5,650 | 5,500 | 5,580 | 133,200 | 5,580 |
| 2020-10-14 | 5,440 | 5,610 | 5,440 | 5,510 | 127,600 | 5,510 |
| 2020-10-13 | 5,500 | 5,520 | 5,420 | 5,470 | 88,200 | 5,470 |
| 2020-10-12 | 5,430 | 5,510 | 5,390 | 5,460 | 89,900 | 5,460 |
| 2020-10-09 | 5,460 | 5,570 | 5,410 | 5,430 | 178,000 | 5,430 |
| 2020-10-08 | 5,420 | 5,480 | 5,350 | 5,420 | 143,100 | 5,420 |
| 2020-10-07 | 5,290 | 5,460 | 5,260 | 5,350 | 153,800 | 5,350 |
| 2020-10-06 | 5,330 | 5,330 | 5,140 | 5,240 | 101,600 | 5,240 |
| 2020-10-05 | 5,330 | 5,390 | 5,260 | 5,310 | 110,000 | 5,310 |
| 2020-10-02 | 5,390 | 5,390 | 5,240 | 5,260 | 133,800 | 5,260 |
| 2020-09-30 | 5,490 | 5,520 | 5,330 | 5,330 | 91,100 | 5,330 |
| 2020-09-29 | 5,450 | 5,520 | 5,430 | 5,490 | 72,600 | 5,490 |
| 2020-09-28 | 5,500 | 5,530 | 5,390 | 5,490 | 105,600 | 5,490 |
| 2020-09-25 | 5,330 | 5,530 | 5,330 | 5,490 | 192,600 | 5,490 |
| 2020-09-24 | 5,290 | 5,370 | 5,250 | 5,280 | 102,600 | 5,280 |
| 2020-09-23 | 5,500 | 5,520 | 5,230 | 5,290 | 226,800 | 5,290 |
| 2020-09-18 | 5,440 | 5,550 | 5,410 | 5,450 | 203,400 | 5,450 |
| 2020-09-17 | 5,350 | 5,440 | 5,330 | 5,390 | 140,600 | 5,390 |
| 2020-09-16 | 5,230 | 5,360 | 5,230 | 5,330 | 142,700 | 5,330 |
| 2020-09-15 | 5,280 | 5,280 | 5,150 | 5,210 | 139,000 | 5,210 |
| 2020-09-14 | 5,090 | 5,300 | 5,080 | 5,280 | 192,100 | 5,280 |
| 2020-09-11 | 5,040 | 5,120 | 4,950 | 5,080 | 120,600 | 5,080 |
| 2020-09-10 | 5,200 | 5,200 | 4,975 | 5,010 | 170,500 | 5,010 |
| 2020-09-09 | 4,950 | 5,130 | 4,950 | 5,110 | 126,800 | 5,110 |
| 2020-09-08 | 5,040 | 5,100 | 4,950 | 5,070 | 153,400 | 5,070 |
| 2020-09-07 | 5,170 | 5,200 | 5,000 | 5,040 | 91,500 | 5,040 |
| 2020-09-04 | 5,120 | 5,220 | 5,070 | 5,070 | 165,800 | 5,070 |
| 2020-09-03 | 5,100 | 5,270 | 5,050 | 5,230 | 207,300 | 5,230 |
| 2020-09-02 | 5,000 | 5,150 | 4,940 | 5,050 | 172,000 | 5,050 |
| 2020-09-01 | 4,960 | 4,970 | 4,860 | 4,935 | 97,200 | 4,935 |
| 2020-08-31 | 4,900 | 5,070 | 4,875 | 4,900 | 145,200 | 4,900 |
| 2020-08-28 | 4,920 | 5,020 | 4,765 | 4,845 | 221,800 | 4,845 |
| 2020-08-27 | 5,000 | 5,000 | 4,840 | 4,875 | 271,000 | 4,875 |
| 2020-08-26 | 4,970 | 5,060 | 4,880 | 5,060 | 254,700 | 5,060 |
| 2020-08-25 | 5,040 | 5,140 | 4,990 | 5,030 | 159,800 | 5,030 |
| 2020-08-24 | 5,200 | 5,240 | 4,975 | 4,990 | 282,700 | 4,990 |
| 2020-08-21 | 5,140 | 5,200 | 5,110 | 5,190 | 144,100 | 5,190 |
| 2020-08-20 | 5,150 | 5,150 | 5,000 | 5,080 | 213,100 | 5,080 |
| 2020-08-19 | 5,030 | 5,160 | 4,995 | 5,120 | 274,700 | 5,120 |
| 2020-08-18 | 4,790 | 5,040 | 4,790 | 4,980 | 458,800 | 4,980 |
| 2020-08-17 | 4,780 | 4,940 | 4,715 | 4,745 | 257,100 | 4,745 |
| 2020-08-14 | 4,485 | 4,710 | 4,465 | 4,625 | 242,800 | 4,625 |
| 2020-08-13 | 4,495 | 4,525 | 4,445 | 4,455 | 86,600 | 4,455 |
| 2020-08-12 | 4,350 | 4,565 | 4,275 | 4,515 | 268,400 | 4,515 |
| 2020-08-11 | 4,340 | 4,430 | 4,315 | 4,375 | 108,500 | 4,375 |
| 2020-08-07 | 4,385 | 4,450 | 4,325 | 4,340 | 117,800 | 4,340 |
| 2020-08-06 | 4,405 | 4,445 | 4,360 | 4,380 | 73,000 | 4,380 |
| 2020-08-05 | 4,375 | 4,460 | 4,315 | 4,405 | 284,700 | 4,405 |
| 2020-08-04 | 4,510 | 4,850 | 4,420 | 4,465 | 858,000 | 4,465 |
| 2020-08-03 | 4,195 | 4,490 | 4,165 | 4,440 | 303,400 | 4,440 |
| 2020-07-31 | 4,155 | 4,160 | 4,025 | 4,125 | 122,900 | 4,125 |
| 2020-07-30 | 4,185 | 4,220 | 4,135 | 4,145 | 95,200 | 4,145 |
| 2020-07-29 | 4,160 | 4,245 | 4,110 | 4,185 | 92,700 | 4,185 |
| 2020-07-28 | 4,250 | 4,250 | 4,140 | 4,160 | 61,800 | 4,160 |
| 2020-07-27 | 4,130 | 4,240 | 4,090 | 4,240 | 81,900 | 4,240 |
| 2020-07-22 | 4,240 | 4,240 | 4,175 | 4,190 | 66,000 | 4,190 |
| 2020-07-21 | 4,115 | 4,245 | 4,110 | 4,245 | 119,800 | 4,245 |
| 2020-07-20 | 4,160 | 4,165 | 4,100 | 4,110 | 41,500 | 4,110 |
| 2020-07-17 | 4,135 | 4,160 | 4,070 | 4,160 | 57,200 | 4,160 |
| 2020-07-16 | 4,175 | 4,270 | 4,140 | 4,140 | 120,400 | 4,140 |
| 2020-07-15 | 4,140 | 4,140 | 4,070 | 4,120 | 83,100 | 4,120 |
| 2020-07-14 | 3,985 | 4,105 | 3,970 | 4,100 | 92,800 | 4,100 |
| 2020-07-13 | 3,960 | 4,035 | 3,935 | 4,025 | 76,700 | 4,025 |
| 2020-07-10 | 4,030 | 4,045 | 3,945 | 3,955 | 104,400 | 3,955 |
| 2020-07-09 | 4,130 | 4,165 | 4,035 | 4,065 | 191,200 | 4,065 |
| 2020-07-08 | 4,165 | 4,270 | 4,100 | 4,100 | 279,000 | 4,100 |
| 2020-07-07 | 4,030 | 4,230 | 4,010 | 4,200 | 415,800 | 4,200 |
| 2020-07-06 | 3,810 | 3,990 | 3,805 | 3,860 | 194,300 | 3,860 |
| 2020-07-03 | 3,785 | 3,800 | 3,705 | 3,765 | 148,700 | 3,765 |
| 2020-07-02 | 3,675 | 3,840 | 3,645 | 3,805 | 286,100 | 3,805 |
| 2020-07-01 | 3,605 | 3,615 | 3,510 | 3,535 | 76,900 | 3,535 |
| 2020-06-30 | 3,635 | 3,660 | 3,560 | 3,595 | 60,300 | 3,595 |
| 2020-06-29 | 3,610 | 3,650 | 3,580 | 3,625 | 68,200 | 3,625 |
| 2020-06-26 | 3,645 | 3,695 | 3,625 | 3,680 | 61,700 | 3,680 |
| 2020-06-25 | 3,600 | 3,625 | 3,555 | 3,625 | 64,800 | 3,625 |
| 2020-06-24 | 3,630 | 3,660 | 3,615 | 3,625 | 27,800 | 3,625 |
| 2020-06-23 | 3,650 | 3,680 | 3,600 | 3,650 | 54,500 | 3,650 |
| 2020-06-22 | 3,695 | 3,710 | 3,635 | 3,635 | 47,600 | 3,635 |
| 2020-06-19 | 3,700 | 3,725 | 3,660 | 3,710 | 47,600 | 3,710 |
| 2020-06-18 | 3,695 | 3,705 | 3,655 | 3,665 | 58,600 | 3,665 |
| 2020-06-17 | 3,595 | 3,650 | 3,595 | 3,625 | 42,500 | 3,625 |
| 2020-06-16 | 3,550 | 3,635 | 3,550 | 3,635 | 51,600 | 3,635 |
| 2020-06-15 | 3,585 | 3,655 | 3,525 | 3,525 | 101,300 | 3,525 |
| 2020-06-12 | 3,500 | 3,595 | 3,465 | 3,585 | 88,000 | 3,585 |
| 2020-06-11 | 3,720 | 3,720 | 3,585 | 3,585 | 74,800 | 3,585 |
| 2020-06-10 | 3,760 | 3,795 | 3,735 | 3,745 | 42,900 | 3,745 |
| 2020-06-09 | 3,835 | 3,835 | 3,715 | 3,770 | 70,600 | 3,770 |
| 2020-06-08 | 3,725 | 3,820 | 3,700 | 3,800 | 132,700 | 3,800 |
| 2020-06-05 | 3,670 | 3,680 | 3,625 | 3,645 | 66,800 | 3,645 |
| 2020-06-04 | 3,665 | 3,685 | 3,625 | 3,675 | 59,200 | 3,675 |
| 2020-06-03 | 3,695 | 3,715 | 3,645 | 3,655 | 91,000 | 3,655 |
| 2020-06-02 | 3,605 | 3,675 | 3,590 | 3,665 | 118,600 | 3,665 |
| 2020-06-01 | 3,595 | 3,610 | 3,550 | 3,585 | 75,300 | 3,585 |
| 2020-05-29 | 3,560 | 3,595 | 3,515 | 3,545 | 84,000 | 3,545 |
| 2020-05-28 | 3,605 | 3,660 | 3,550 | 3,575 | 143,500 | 3,575 |
| 2020-05-27 | 3,625 | 3,635 | 3,505 | 3,600 | 173,300 | 3,600 |
| 2020-05-26 | 3,675 | 3,680 | 3,615 | 3,655 | 84,600 | 3,655 |
| 2020-05-25 | 3,640 | 3,655 | 3,580 | 3,630 | 123,600 | 3,630 |
| 2020-05-22 | 3,745 | 3,745 | 3,610 | 3,630 | 151,200 | 3,630 |
| 2020-05-21 | 3,815 | 3,820 | 3,740 | 3,770 | 124,100 | 3,770 |
| 2020-05-20 | 3,710 | 3,900 | 3,690 | 3,870 | 239,300 | 3,870 |
| 2020-05-19 | 3,695 | 3,735 | 3,655 | 3,730 | 98,500 | 3,730 |
| 2020-05-18 | 3,685 | 3,710 | 3,600 | 3,615 | 90,600 | 3,615 |
| 2020-05-15 | 3,670 | 3,670 | 3,575 | 3,655 | 51,700 | 3,655 |
| 2020-05-14 | 3,715 | 3,720 | 3,625 | 3,630 | 59,700 | 3,630 |
| 2020-05-13 | 3,695 | 3,730 | 3,635 | 3,710 | 90,800 | 3,710 |
| 2020-05-12 | 3,715 | 3,775 | 3,660 | 3,725 | 95,900 | 3,725 |
| 2020-05-11 | 3,765 | 3,805 | 3,680 | 3,710 | 96,700 | 3,710 |
| 2020-05-08 | 3,590 | 3,735 | 3,565 | 3,715 | 164,600 | 3,715 |
| 2020-05-07 | 3,440 | 3,580 | 3,440 | 3,525 | 163,700 | 3,525 |
| 2020-05-01 | 3,715 | 3,765 | 3,415 | 3,440 | 318,900 | 3,440 |
| 2020-04-30 | 3,605 | 3,640 | 3,520 | 3,575 | 170,900 | 3,575 |
| 2020-04-28 | 3,525 | 3,565 | 3,435 | 3,565 | 100,300 | 3,565 |
| 2020-04-27 | 3,470 | 3,510 | 3,455 | 3,500 | 108,500 | 3,500 |
| 2020-04-24 | 3,390 | 3,425 | 3,365 | 3,400 | 65,200 | 3,400 |
| 2020-04-23 | 3,335 | 3,435 | 3,335 | 3,430 | 170,200 | 3,430 |
| 2020-04-22 | 3,210 | 3,280 | 3,195 | 3,265 | 102,600 | 3,265 |
| 2020-04-21 | 3,370 | 3,380 | 3,235 | 3,245 | 100,900 | 3,245 |
| 2020-04-20 | 3,315 | 3,410 | 3,300 | 3,380 | 90,200 | 3,380 |
| 2020-04-17 | 3,240 | 3,295 | 3,215 | 3,260 | 110,600 | 3,260 |
| 2020-04-16 | 3,165 | 3,220 | 3,165 | 3,210 | 90,300 | 3,210 |
| 2020-04-15 | 3,200 | 3,225 | 3,135 | 3,165 | 135,600 | 3,165 |
| 2020-04-14 | 3,205 | 3,235 | 3,175 | 3,205 | 135,400 | 3,205 |
| 2020-04-13 | 3,200 | 3,235 | 3,140 | 3,195 | 171,800 | 3,195 |
| 2020-04-10 | 3,190 | 3,295 | 3,180 | 3,220 | 418,700 | 3,220 |
| 2020-04-09 | 3,085 | 3,195 | 3,025 | 3,175 | 461,300 | 3,175 |
| 2020-04-08 | 2,630 | 2,876 | 2,516 | 2,863 | 239,000 | 2,863 |
| 2020-04-07 | 2,590 | 2,644 | 2,519 | 2,594 | 111,600 | 2,594 |
| 2020-04-06 | 2,357 | 2,505 | 2,331 | 2,494 | 126,800 | 2,494 |
| 2020-04-03 | 2,530 | 2,555 | 2,412 | 2,429 | 131,200 | 2,429 |
| 2020-04-02 | 2,547 | 2,570 | 2,497 | 2,540 | 110,400 | 2,540 |
| 2020-04-01 | 2,795 | 2,795 | 2,578 | 2,593 | 105,600 | 2,593 |
| 2020-03-31 | 2,763 | 2,820 | 2,704 | 2,795 | 146,700 | 2,795 |
| 2020-03-30 | 2,700 | 2,801 | 2,686 | 2,796 | 120,000 | 2,796 |
| 2020-03-27 | 2,783 | 2,850 | 2,731 | 2,800 | 187,000 | 2,800 |
| 2020-03-26 | 2,780 | 2,822 | 2,718 | 2,770 | 158,000 | 2,770 |
| 2020-03-25 | 2,800 | 2,830 | 2,706 | 2,830 | 177,700 | 2,830 |
| 2020-03-24 | 2,532 | 2,673 | 2,503 | 2,660 | 192,900 | 2,660 |
| 2020-03-23 | 2,335 | 2,500 | 2,272 | 2,482 | 211,000 | 2,482 |
| 2020-03-19 | 2,627 | 2,627 | 2,285 | 2,285 | 334,900 | 2,285 |
| 2020-03-18 | 2,773 | 2,829 | 2,604 | 2,609 | 203,900 | 2,609 |
| 2020-03-17 | 2,598 | 2,740 | 2,518 | 2,723 | 216,000 | 2,723 |
| 2020-03-16 | 2,771 | 2,771 | 2,612 | 2,613 | 220,900 | 2,613 |
| 2020-03-13 | 2,812 | 2,833 | 2,649 | 2,790 | 282,000 | 2,790 |
| 2020-03-12 | 2,916 | 2,970 | 2,873 | 2,912 | 365,600 | 2,912 |
| 2020-03-11 | 3,135 | 3,230 | 3,025 | 3,025 | 125,400 | 3,025 |
| 2020-03-10 | 3,000 | 3,145 | 2,896 | 3,135 | 175,500 | 3,135 |
| 2020-03-09 | 3,260 | 3,285 | 3,055 | 3,110 | 160,900 | 3,110 |
| 2020-03-06 | 3,330 | 3,400 | 3,325 | 3,370 | 120,400 | 3,370 |
| 2020-03-05 | 3,360 | 3,410 | 3,345 | 3,400 | 102,100 | 3,400 |
| 2020-03-04 | 3,230 | 3,345 | 3,220 | 3,315 | 103,200 | 3,315 |
| 2020-03-03 | 3,440 | 3,440 | 3,265 | 3,270 | 100,800 | 3,270 |
| 2020-03-02 | 3,250 | 3,380 | 3,245 | 3,300 | 156,300 | 3,300 |
| 2020-02-28 | 3,285 | 3,425 | 3,265 | 3,285 | 302,100 | 3,285 |
| 2020-02-27 | 3,275 | 3,445 | 3,260 | 3,395 | 403,500 | 3,395 |
| 2020-02-26 | 3,400 | 3,415 | 3,275 | 3,335 | 520,400 | 3,335 |
| 2020-02-25 | 3,515 | 3,625 | 3,455 | 3,465 | 357,300 | 3,465 |
| 2020-02-21 | 3,670 | 3,795 | 3,660 | 3,705 | 382,200 | 3,705 |
| 2020-02-20 | 3,640 | 3,725 | 3,535 | 3,675 | 404,400 | 3,675 |
| 2020-02-19 | 3,520 | 3,670 | 3,495 | 3,645 | 360,000 | 3,645 |
| 2020-02-18 | 3,430 | 3,565 | 3,410 | 3,545 | 350,600 | 3,545 |
| 2020-02-17 | 3,360 | 3,415 | 3,270 | 3,390 | 467,100 | 3,390 |
| 2020-02-14 | 3,120 | 3,135 | 3,075 | 3,130 | 88,400 | 3,130 |
| 2020-02-13 | 3,090 | 3,140 | 3,090 | 3,135 | 68,100 | 3,135 |
| 2020-02-12 | 3,115 | 3,120 | 3,090 | 3,115 | 40,900 | 3,115 |
| 2020-02-10 | 3,130 | 3,130 | 3,095 | 3,095 | 50,100 | 3,095 |
| 2020-02-07 | 3,210 | 3,210 | 3,140 | 3,150 | 43,400 | 3,150 |
| 2020-02-06 | 3,185 | 3,220 | 3,170 | 3,200 | 58,000 | 3,200 |
| 2020-02-05 | 3,190 | 3,190 | 3,140 | 3,150 | 47,500 | 3,150 |
| 2020-02-04 | 3,125 | 3,155 | 3,120 | 3,145 | 55,600 | 3,145 |
| 2020-02-03 | 3,115 | 3,170 | 3,105 | 3,165 | 79,700 | 3,165 |
| 2020-01-31 | 3,180 | 3,215 | 3,175 | 3,185 | 65,600 | 3,185 |
| 2020-01-30 | 3,225 | 3,255 | 3,185 | 3,200 | 91,200 | 3,200 |
| 2020-01-29 | 3,190 | 3,235 | 3,170 | 3,225 | 59,800 | 3,225 |
| 2020-01-28 | 3,115 | 3,165 | 3,090 | 3,155 | 145,200 | 3,155 |
| 2020-01-27 | 3,200 | 3,215 | 3,180 | 3,185 | 50,600 | 3,185 |
| 2020-01-24 | 3,255 | 3,270 | 3,240 | 3,260 | 32,700 | 3,260 |
| 2020-01-23 | 3,235 | 3,270 | 3,210 | 3,260 | 48,900 | 3,260 |
| 2020-01-22 | 3,230 | 3,250 | 3,215 | 3,235 | 99,100 | 3,235 |
| 2020-01-21 | 3,290 | 3,305 | 3,265 | 3,270 | 25,100 | 3,270 |
| 2020-01-20 | 3,295 | 3,325 | 3,280 | 3,300 | 45,300 | 3,300 |
| 2020-01-17 | 3,305 | 3,305 | 3,255 | 3,265 | 40,900 | 3,265 |
| 2020-01-16 | 3,300 | 3,300 | 3,275 | 3,280 | 33,000 | 3,280 |
| 2020-01-15 | 3,325 | 3,325 | 3,260 | 3,295 | 91,900 | 3,295 |
| 2020-01-14 | 3,335 | 3,355 | 3,305 | 3,310 | 62,300 | 3,310 |
| 2020-01-10 | 3,355 | 3,365 | 3,340 | 3,340 | 23,400 | 3,340 |
| 2020-01-09 | 3,380 | 3,390 | 3,355 | 3,365 | 37,300 | 3,365 |
| 2020-01-08 | 3,395 | 3,405 | 3,320 | 3,360 | 66,900 | 3,360 |
| 2020-01-07 | 3,345 | 3,450 | 3,345 | 3,440 | 69,500 | 3,440 |
| 2020-01-06 | 3,380 | 3,380 | 3,335 | 3,335 | 89,900 | 3,335 |
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
