9672 東京都競馬(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,230 | 4,285 | 4,220 | 4,265 | 54,600 | 4,265 |
| 2021-12-29 | 4,180 | 4,250 | 4,160 | 4,250 | 177,700 | 4,250 |
| 2021-12-28 | 4,210 | 4,255 | 4,175 | 4,215 | 311,400 | 4,215 |
| 2021-12-27 | 4,275 | 4,280 | 4,150 | 4,150 | 213,500 | 4,150 |
| 2021-12-24 | 4,230 | 4,275 | 4,230 | 4,270 | 126,100 | 4,270 |
| 2021-12-23 | 4,260 | 4,260 | 4,205 | 4,220 | 117,100 | 4,220 |
| 2021-12-22 | 4,240 | 4,255 | 4,210 | 4,215 | 56,800 | 4,215 |
| 2021-12-21 | 4,185 | 4,230 | 4,110 | 4,205 | 127,900 | 4,205 |
| 2021-12-20 | 4,330 | 4,345 | 4,130 | 4,130 | 229,600 | 4,130 |
| 2021-12-17 | 4,345 | 4,430 | 4,300 | 4,325 | 329,200 | 4,325 |
| 2021-12-16 | 4,325 | 4,330 | 4,260 | 4,315 | 101,700 | 4,315 |
| 2021-12-15 | 4,255 | 4,305 | 4,250 | 4,280 | 95,100 | 4,280 |
| 2021-12-14 | 4,200 | 4,240 | 4,165 | 4,225 | 109,900 | 4,225 |
| 2021-12-13 | 4,190 | 4,255 | 4,165 | 4,195 | 108,800 | 4,195 |
| 2021-12-10 | 4,255 | 4,265 | 4,145 | 4,175 | 239,400 | 4,175 |
| 2021-12-09 | 4,295 | 4,340 | 4,245 | 4,270 | 72,000 | 4,270 |
| 2021-12-08 | 4,370 | 4,375 | 4,260 | 4,270 | 107,500 | 4,270 |
| 2021-12-07 | 4,255 | 4,370 | 4,235 | 4,370 | 114,100 | 4,370 |
| 2021-12-06 | 4,180 | 4,255 | 4,150 | 4,175 | 98,400 | 4,175 |
| 2021-12-03 | 4,065 | 4,200 | 4,040 | 4,200 | 170,500 | 4,200 |
| 2021-12-02 | 3,940 | 4,065 | 3,935 | 4,025 | 97,500 | 4,025 |
| 2021-12-01 | 3,975 | 4,025 | 3,935 | 3,975 | 72,200 | 3,975 |
| 2021-11-30 | 4,005 | 4,090 | 3,990 | 3,990 | 119,800 | 3,990 |
| 2021-11-29 | 4,100 | 4,130 | 3,965 | 3,975 | 161,800 | 3,975 |
| 2021-11-26 | 4,160 | 4,185 | 4,120 | 4,140 | 82,800 | 4,140 |
| 2021-11-25 | 4,240 | 4,245 | 4,170 | 4,170 | 50,800 | 4,170 |
| 2021-11-24 | 4,220 | 4,365 | 4,220 | 4,245 | 91,700 | 4,245 |
| 2021-11-22 | 4,210 | 4,230 | 4,150 | 4,220 | 131,300 | 4,220 |
| 2021-11-19 | 4,385 | 4,415 | 4,245 | 4,250 | 131,900 | 4,250 |
| 2021-11-18 | 4,375 | 4,420 | 4,360 | 4,385 | 75,100 | 4,385 |
| 2021-11-17 | 4,430 | 4,445 | 4,375 | 4,400 | 69,100 | 4,400 |
| 2021-11-16 | 4,525 | 4,530 | 4,425 | 4,440 | 153,400 | 4,440 |
| 2021-11-15 | 4,560 | 4,600 | 4,540 | 4,545 | 73,900 | 4,545 |
| 2021-11-12 | 4,565 | 4,585 | 4,520 | 4,565 | 92,100 | 4,565 |
| 2021-11-11 | 4,490 | 4,575 | 4,490 | 4,570 | 52,500 | 4,570 |
| 2021-11-10 | 4,595 | 4,605 | 4,490 | 4,535 | 61,500 | 4,535 |
| 2021-11-09 | 4,575 | 4,650 | 4,575 | 4,615 | 88,300 | 4,615 |
| 2021-11-08 | 4,675 | 4,675 | 4,560 | 4,580 | 126,600 | 4,580 |
| 2021-11-05 | 4,560 | 4,675 | 4,535 | 4,650 | 126,000 | 4,650 |
| 2021-11-04 | 4,635 | 4,640 | 4,545 | 4,575 | 102,400 | 4,575 |
| 2021-11-02 | 4,535 | 4,640 | 4,510 | 4,615 | 133,100 | 4,615 |
| 2021-11-01 | 4,530 | 4,560 | 4,460 | 4,535 | 112,500 | 4,535 |
| 2021-10-29 | 4,465 | 4,530 | 4,240 | 4,500 | 328,200 | 4,500 |
| 2021-10-28 | 4,250 | 4,410 | 4,240 | 4,405 | 116,300 | 4,405 |
| 2021-10-27 | 4,305 | 4,340 | 4,280 | 4,315 | 81,900 | 4,315 |
| 2021-10-26 | 4,340 | 4,370 | 4,325 | 4,335 | 52,700 | 4,335 |
| 2021-10-25 | 4,355 | 4,380 | 4,325 | 4,340 | 56,200 | 4,340 |
| 2021-10-22 | 4,390 | 4,430 | 4,345 | 4,385 | 87,200 | 4,385 |
| 2021-10-21 | 4,450 | 4,465 | 4,355 | 4,355 | 57,200 | 4,355 |
| 2021-10-20 | 4,490 | 4,490 | 4,455 | 4,455 | 55,800 | 4,455 |
| 2021-10-19 | 4,420 | 4,490 | 4,415 | 4,490 | 87,100 | 4,490 |
| 2021-10-18 | 4,380 | 4,430 | 4,365 | 4,400 | 76,900 | 4,400 |
| 2021-10-15 | 4,385 | 4,400 | 4,335 | 4,335 | 71,800 | 4,335 |
| 2021-10-14 | 4,320 | 4,355 | 4,255 | 4,350 | 117,600 | 4,350 |
| 2021-10-13 | 4,365 | 4,390 | 4,320 | 4,320 | 48,400 | 4,320 |
| 2021-10-12 | 4,435 | 4,440 | 4,360 | 4,380 | 121,900 | 4,380 |
| 2021-10-11 | 4,385 | 4,460 | 4,350 | 4,460 | 125,200 | 4,460 |
| 2021-10-08 | 4,390 | 4,425 | 4,310 | 4,315 | 107,100 | 4,315 |
| 2021-10-07 | 4,435 | 4,460 | 4,365 | 4,365 | 129,800 | 4,365 |
| 2021-10-06 | 4,440 | 4,530 | 4,385 | 4,460 | 284,000 | 4,460 |
| 2021-10-05 | 4,500 | 4,520 | 4,325 | 4,355 | 234,100 | 4,355 |
| 2021-10-04 | 4,325 | 4,365 | 4,305 | 4,350 | 115,900 | 4,350 |
| 2021-10-01 | 4,365 | 4,390 | 4,210 | 4,245 | 158,100 | 4,245 |
| 2021-09-30 | 4,325 | 4,435 | 4,310 | 4,400 | 122,400 | 4,400 |
| 2021-09-29 | 4,330 | 4,350 | 4,230 | 4,330 | 227,700 | 4,330 |
| 2021-09-28 | 4,300 | 4,460 | 4,295 | 4,400 | 276,600 | 4,400 |
| 2021-09-27 | 4,220 | 4,270 | 4,190 | 4,255 | 111,500 | 4,255 |
| 2021-09-24 | 4,165 | 4,225 | 4,145 | 4,220 | 117,900 | 4,220 |
| 2021-09-22 | 4,110 | 4,120 | 4,050 | 4,055 | 65,800 | 4,055 |
| 2021-09-21 | 4,055 | 4,105 | 4,015 | 4,080 | 76,200 | 4,080 |
| 2021-09-17 | 4,175 | 4,175 | 4,095 | 4,125 | 96,400 | 4,125 |
| 2021-09-16 | 4,230 | 4,260 | 4,145 | 4,170 | 235,000 | 4,170 |
| 2021-09-15 | 4,185 | 4,220 | 4,145 | 4,210 | 97,300 | 4,210 |
| 2021-09-14 | 4,150 | 4,225 | 4,150 | 4,225 | 90,900 | 4,225 |
| 2021-09-13 | 4,100 | 4,165 | 4,100 | 4,155 | 98,300 | 4,155 |
| 2021-09-10 | 4,160 | 4,165 | 4,090 | 4,090 | 124,400 | 4,090 |
| 2021-09-09 | 4,185 | 4,190 | 4,105 | 4,155 | 131,200 | 4,155 |
| 2021-09-08 | 4,185 | 4,195 | 4,125 | 4,170 | 156,300 | 4,170 |
| 2021-09-07 | 4,210 | 4,220 | 4,120 | 4,130 | 136,400 | 4,130 |
| 2021-09-06 | 4,150 | 4,180 | 4,120 | 4,150 | 188,900 | 4,150 |
| 2021-09-03 | 4,125 | 4,175 | 4,105 | 4,145 | 206,500 | 4,145 |
| 2021-09-02 | 4,275 | 4,290 | 4,180 | 4,190 | 82,900 | 4,190 |
| 2021-09-01 | 4,230 | 4,275 | 4,215 | 4,275 | 65,700 | 4,275 |
| 2021-08-31 | 4,270 | 4,270 | 4,200 | 4,220 | 100,000 | 4,220 |
| 2021-08-30 | 4,195 | 4,265 | 4,165 | 4,260 | 78,000 | 4,260 |
| 2021-08-27 | 4,165 | 4,175 | 4,090 | 4,145 | 67,000 | 4,145 |
| 2021-08-26 | 4,125 | 4,170 | 4,125 | 4,160 | 83,400 | 4,160 |
| 2021-08-25 | 4,090 | 4,180 | 4,080 | 4,120 | 134,500 | 4,120 |
| 2021-08-24 | 3,970 | 4,025 | 3,970 | 4,020 | 102,600 | 4,020 |
| 2021-08-23 | 3,955 | 3,970 | 3,925 | 3,950 | 70,600 | 3,950 |
| 2021-08-20 | 3,940 | 3,955 | 3,890 | 3,900 | 89,000 | 3,900 |
| 2021-08-19 | 3,915 | 3,975 | 3,900 | 3,900 | 77,900 | 3,900 |
| 2021-08-18 | 3,880 | 3,975 | 3,880 | 3,945 | 111,400 | 3,945 |
| 2021-08-17 | 3,940 | 3,975 | 3,890 | 3,895 | 122,700 | 3,895 |
| 2021-08-16 | 4,015 | 4,020 | 3,925 | 3,925 | 93,900 | 3,925 |
| 2021-08-13 | 4,045 | 4,065 | 4,005 | 4,015 | 79,100 | 4,015 |
| 2021-08-12 | 4,085 | 4,090 | 4,035 | 4,045 | 70,100 | 4,045 |
| 2021-08-11 | 4,130 | 4,140 | 4,030 | 4,060 | 143,100 | 4,060 |
| 2021-08-10 | 4,045 | 4,145 | 4,035 | 4,075 | 104,400 | 4,075 |
| 2021-08-06 | 4,005 | 4,060 | 4,000 | 4,030 | 105,600 | 4,030 |
| 2021-08-05 | 3,970 | 4,040 | 3,970 | 4,005 | 97,300 | 4,005 |
| 2021-08-04 | 4,055 | 4,075 | 3,980 | 3,995 | 144,300 | 3,995 |
| 2021-08-03 | 4,070 | 4,095 | 4,010 | 4,055 | 279,000 | 4,055 |
| 2021-08-02 | 4,160 | 4,235 | 4,075 | 4,140 | 304,200 | 4,140 |
| 2021-07-30 | 4,385 | 4,420 | 4,300 | 4,350 | 192,500 | 4,350 |
| 2021-07-29 | 4,480 | 4,505 | 4,400 | 4,440 | 320,200 | 4,440 |
| 2021-07-28 | 4,540 | 4,575 | 4,440 | 4,465 | 160,000 | 4,465 |
| 2021-07-27 | 4,515 | 4,565 | 4,495 | 4,550 | 150,400 | 4,550 |
| 2021-07-26 | 4,600 | 4,600 | 4,475 | 4,505 | 235,000 | 4,505 |
| 2021-07-21 | 4,555 | 4,625 | 4,510 | 4,535 | 185,300 | 4,535 |
| 2021-07-20 | 4,415 | 4,510 | 4,415 | 4,450 | 125,900 | 4,450 |
| 2021-07-19 | 4,535 | 4,535 | 4,450 | 4,485 | 149,300 | 4,485 |
| 2021-07-16 | 4,525 | 4,605 | 4,495 | 4,580 | 137,500 | 4,580 |
| 2021-07-15 | 4,590 | 4,605 | 4,530 | 4,560 | 86,200 | 4,560 |
| 2021-07-14 | 4,545 | 4,585 | 4,545 | 4,580 | 51,600 | 4,580 |
| 2021-07-13 | 4,590 | 4,605 | 4,550 | 4,560 | 71,700 | 4,560 |
| 2021-07-12 | 4,570 | 4,590 | 4,530 | 4,540 | 68,000 | 4,540 |
| 2021-07-09 | 4,460 | 4,535 | 4,405 | 4,515 | 162,000 | 4,515 |
| 2021-07-08 | 4,570 | 4,610 | 4,505 | 4,505 | 141,800 | 4,505 |
| 2021-07-07 | 4,630 | 4,640 | 4,565 | 4,605 | 123,800 | 4,605 |
| 2021-07-06 | 4,690 | 4,690 | 4,590 | 4,650 | 117,800 | 4,650 |
| 2021-07-05 | 4,645 | 4,685 | 4,605 | 4,680 | 103,700 | 4,680 |
| 2021-07-02 | 4,625 | 4,675 | 4,585 | 4,600 | 89,800 | 4,600 |
| 2021-07-01 | 4,535 | 4,665 | 4,480 | 4,625 | 203,800 | 4,625 |
| 2021-06-30 | 4,575 | 4,620 | 4,515 | 4,535 | 93,400 | 4,535 |
| 2021-06-29 | 4,655 | 4,660 | 4,555 | 4,575 | 127,700 | 4,575 |
| 2021-06-28 | 4,635 | 4,650 | 4,590 | 4,635 | 95,700 | 4,635 |
| 2021-06-25 | 4,655 | 4,680 | 4,620 | 4,645 | 73,000 | 4,645 |
| 2021-06-24 | 4,725 | 4,725 | 4,640 | 4,685 | 111,500 | 4,685 |
| 2021-06-23 | 4,750 | 4,775 | 4,680 | 4,720 | 136,200 | 4,720 |
| 2021-06-22 | 4,705 | 4,740 | 4,660 | 4,695 | 154,400 | 4,695 |
| 2021-06-21 | 4,580 | 4,625 | 4,555 | 4,610 | 91,400 | 4,610 |
| 2021-06-18 | 4,650 | 4,730 | 4,630 | 4,650 | 202,800 | 4,650 |
| 2021-06-17 | 4,605 | 4,620 | 4,565 | 4,590 | 165,500 | 4,590 |
| 2021-06-16 | 4,620 | 4,695 | 4,605 | 4,630 | 164,500 | 4,630 |
| 2021-06-15 | 4,715 | 4,735 | 4,645 | 4,675 | 230,200 | 4,675 |
| 2021-06-14 | 4,705 | 4,795 | 4,665 | 4,775 | 200,400 | 4,775 |
| 2021-06-11 | 4,715 | 4,765 | 4,710 | 4,720 | 160,100 | 4,720 |
| 2021-06-10 | 4,715 | 4,790 | 4,695 | 4,750 | 204,100 | 4,750 |
| 2021-06-09 | 4,735 | 4,795 | 4,710 | 4,750 | 206,500 | 4,750 |
| 2021-06-08 | 4,805 | 4,830 | 4,730 | 4,740 | 263,900 | 4,740 |
| 2021-06-07 | 4,970 | 4,975 | 4,780 | 4,780 | 542,300 | 4,780 |
| 2021-06-04 | 5,230 | 5,230 | 5,120 | 5,160 | 184,600 | 5,160 |
| 2021-06-03 | 5,370 | 5,400 | 5,210 | 5,250 | 176,500 | 5,250 |
| 2021-06-02 | 5,420 | 5,500 | 5,320 | 5,390 | 130,000 | 5,390 |
| 2021-06-01 | 5,340 | 5,410 | 5,300 | 5,350 | 78,400 | 5,350 |
| 2021-05-31 | 5,380 | 5,490 | 5,370 | 5,380 | 91,700 | 5,380 |
| 2021-05-28 | 5,460 | 5,550 | 5,400 | 5,440 | 150,800 | 5,440 |
| 2021-05-27 | 5,650 | 5,700 | 5,520 | 5,520 | 188,400 | 5,520 |
| 2021-05-26 | 5,730 | 5,820 | 5,700 | 5,750 | 84,100 | 5,750 |
| 2021-05-25 | 5,730 | 5,820 | 5,660 | 5,740 | 159,000 | 5,740 |
| 2021-05-24 | 5,580 | 5,720 | 5,510 | 5,630 | 179,900 | 5,630 |
| 2021-05-21 | 5,520 | 5,590 | 5,460 | 5,540 | 125,500 | 5,540 |
| 2021-05-20 | 5,410 | 5,500 | 5,390 | 5,440 | 114,700 | 5,440 |
| 2021-05-19 | 5,330 | 5,450 | 5,290 | 5,450 | 156,700 | 5,450 |
| 2021-05-18 | 5,290 | 5,410 | 5,180 | 5,360 | 165,900 | 5,360 |
| 2021-05-17 | 5,260 | 5,330 | 5,140 | 5,190 | 133,400 | 5,190 |
| 2021-05-14 | 5,270 | 5,300 | 5,200 | 5,240 | 119,800 | 5,240 |
| 2021-05-13 | 5,130 | 5,220 | 4,995 | 5,150 | 142,000 | 5,150 |
| 2021-05-12 | 5,290 | 5,360 | 5,150 | 5,210 | 114,900 | 5,210 |
| 2021-05-11 | 5,420 | 5,460 | 5,260 | 5,300 | 180,000 | 5,300 |
| 2021-05-10 | 5,450 | 5,500 | 5,340 | 5,420 | 212,200 | 5,420 |
| 2021-05-07 | 5,630 | 5,770 | 5,450 | 5,500 | 315,000 | 5,500 |
| 2021-05-06 | 6,120 | 6,180 | 5,620 | 5,630 | 439,300 | 5,630 |
| 2021-04-30 | 6,000 | 6,060 | 5,850 | 5,920 | 223,000 | 5,920 |
| 2021-04-28 | 5,890 | 5,900 | 5,770 | 5,840 | 95,900 | 5,840 |
| 2021-04-27 | 5,940 | 5,980 | 5,800 | 5,900 | 98,200 | 5,900 |
| 2021-04-26 | 5,850 | 5,890 | 5,790 | 5,890 | 79,400 | 5,890 |
| 2021-04-23 | 5,840 | 6,000 | 5,830 | 5,900 | 74,300 | 5,900 |
| 2021-04-22 | 5,990 | 5,990 | 5,790 | 5,880 | 133,000 | 5,880 |
| 2021-04-21 | 5,890 | 5,940 | 5,840 | 5,880 | 100,200 | 5,880 |
| 2021-04-20 | 6,100 | 6,170 | 5,930 | 6,000 | 199,600 | 6,000 |
| 2021-04-19 | 6,280 | 6,360 | 6,140 | 6,190 | 123,500 | 6,190 |
| 2021-04-16 | 6,200 | 6,320 | 6,180 | 6,280 | 257,100 | 6,280 |
| 2021-04-15 | 6,280 | 6,290 | 6,050 | 6,160 | 161,100 | 6,160 |
| 2021-04-14 | 5,990 | 6,320 | 5,960 | 6,300 | 288,500 | 6,300 |
| 2021-04-13 | 6,020 | 6,050 | 5,950 | 5,970 | 76,100 | 5,970 |
| 2021-04-12 | 6,070 | 6,110 | 5,870 | 6,000 | 133,000 | 6,000 |
| 2021-04-09 | 5,740 | 6,050 | 5,740 | 6,020 | 250,600 | 6,020 |
| 2021-04-08 | 5,760 | 5,770 | 5,670 | 5,740 | 54,600 | 5,740 |
| 2021-04-07 | 5,700 | 5,860 | 5,680 | 5,760 | 152,300 | 5,760 |
| 2021-04-06 | 5,770 | 5,810 | 5,660 | 5,700 | 88,000 | 5,700 |
| 2021-04-05 | 5,700 | 5,800 | 5,690 | 5,770 | 63,600 | 5,770 |
| 2021-04-02 | 5,620 | 5,690 | 5,570 | 5,680 | 52,900 | 5,680 |
| 2021-04-01 | 5,590 | 5,610 | 5,490 | 5,570 | 74,900 | 5,570 |
| 2021-03-31 | 5,580 | 5,650 | 5,570 | 5,590 | 44,400 | 5,590 |
| 2021-03-30 | 5,670 | 5,730 | 5,570 | 5,580 | 57,300 | 5,580 |
| 2021-03-29 | 5,660 | 5,680 | 5,550 | 5,620 | 126,700 | 5,620 |
| 2021-03-26 | 5,650 | 5,720 | 5,570 | 5,600 | 82,000 | 5,600 |
| 2021-03-25 | 5,550 | 5,670 | 5,550 | 5,600 | 60,700 | 5,600 |
| 2021-03-24 | 5,650 | 5,700 | 5,560 | 5,610 | 96,500 | 5,610 |
| 2021-03-23 | 5,760 | 5,880 | 5,740 | 5,770 | 89,000 | 5,770 |
| 2021-03-22 | 5,860 | 5,860 | 5,700 | 5,740 | 108,300 | 5,740 |
| 2021-03-19 | 5,780 | 5,970 | 5,710 | 5,890 | 203,600 | 5,890 |
| 2021-03-18 | 5,850 | 5,880 | 5,730 | 5,810 | 104,600 | 5,810 |
| 2021-03-17 | 5,820 | 5,860 | 5,640 | 5,800 | 200,400 | 5,800 |
| 2021-03-16 | 5,710 | 6,010 | 5,680 | 5,920 | 272,200 | 5,920 |
| 2021-03-15 | 5,660 | 5,690 | 5,570 | 5,620 | 79,500 | 5,620 |
| 2021-03-12 | 5,540 | 5,700 | 5,500 | 5,690 | 115,700 | 5,690 |
| 2021-03-11 | 5,430 | 5,590 | 5,430 | 5,570 | 144,300 | 5,570 |
| 2021-03-10 | 5,300 | 5,470 | 5,290 | 5,370 | 156,900 | 5,370 |
| 2021-03-09 | 5,350 | 5,390 | 5,260 | 5,300 | 148,900 | 5,300 |
| 2021-03-08 | 5,380 | 5,460 | 5,350 | 5,410 | 142,800 | 5,410 |
| 2021-03-05 | 5,300 | 5,310 | 5,180 | 5,310 | 85,500 | 5,310 |
| 2021-03-04 | 5,300 | 5,340 | 5,150 | 5,290 | 143,500 | 5,290 |
| 2021-03-03 | 5,240 | 5,370 | 5,200 | 5,370 | 179,200 | 5,370 |
| 2021-03-02 | 5,120 | 5,290 | 5,070 | 5,290 | 213,200 | 5,290 |
| 2021-03-01 | 5,050 | 5,100 | 4,990 | 5,100 | 67,500 | 5,100 |
| 2021-02-26 | 4,970 | 5,050 | 4,930 | 4,980 | 163,500 | 4,980 |
| 2021-02-25 | 5,000 | 5,090 | 4,935 | 5,070 | 191,900 | 5,070 |
| 2021-02-24 | 4,790 | 4,910 | 4,730 | 4,895 | 123,000 | 4,895 |
| 2021-02-22 | 4,760 | 4,850 | 4,750 | 4,810 | 87,700 | 4,810 |
| 2021-02-19 | 4,805 | 4,890 | 4,745 | 4,750 | 121,200 | 4,750 |
| 2021-02-18 | 4,970 | 4,970 | 4,790 | 4,840 | 188,600 | 4,840 |
| 2021-02-17 | 5,070 | 5,070 | 4,895 | 4,980 | 227,800 | 4,980 |
| 2021-02-16 | 4,995 | 5,150 | 4,885 | 5,140 | 425,300 | 5,140 |
| 2021-02-15 | 4,910 | 4,910 | 4,785 | 4,815 | 156,200 | 4,815 |
| 2021-02-12 | 4,790 | 4,840 | 4,710 | 4,840 | 129,400 | 4,840 |
| 2021-02-10 | 4,660 | 4,785 | 4,635 | 4,770 | 102,400 | 4,770 |
| 2021-02-09 | 4,620 | 4,660 | 4,565 | 4,660 | 83,200 | 4,660 |
| 2021-02-08 | 4,655 | 4,680 | 4,555 | 4,590 | 106,500 | 4,590 |
| 2021-02-05 | 4,525 | 4,600 | 4,525 | 4,590 | 62,100 | 4,590 |
| 2021-02-04 | 4,550 | 4,590 | 4,520 | 4,530 | 58,500 | 4,530 |
| 2021-02-03 | 4,525 | 4,590 | 4,515 | 4,565 | 73,000 | 4,565 |
| 2021-02-02 | 4,435 | 4,495 | 4,405 | 4,495 | 55,000 | 4,495 |
| 2021-02-01 | 4,365 | 4,415 | 4,325 | 4,395 | 79,000 | 4,395 |
| 2021-01-29 | 4,380 | 4,435 | 4,320 | 4,345 | 58,000 | 4,345 |
| 2021-01-28 | 4,355 | 4,400 | 4,315 | 4,375 | 118,800 | 4,375 |
| 2021-01-27 | 4,380 | 4,445 | 4,380 | 4,420 | 61,200 | 4,420 |
| 2021-01-26 | 4,475 | 4,475 | 4,340 | 4,380 | 84,200 | 4,380 |
| 2021-01-25 | 4,410 | 4,485 | 4,405 | 4,460 | 59,400 | 4,460 |
| 2021-01-22 | 4,485 | 4,490 | 4,390 | 4,415 | 115,900 | 4,415 |
| 2021-01-21 | 4,345 | 4,515 | 4,345 | 4,515 | 142,000 | 4,515 |
| 2021-01-20 | 4,285 | 4,335 | 4,255 | 4,305 | 133,300 | 4,305 |
| 2021-01-19 | 4,260 | 4,295 | 4,210 | 4,295 | 157,500 | 4,295 |
| 2021-01-18 | 4,320 | 4,395 | 4,285 | 4,290 | 197,700 | 4,290 |
| 2021-01-15 | 4,525 | 4,600 | 4,305 | 4,350 | 219,000 | 4,350 |
| 2021-01-14 | 4,350 | 4,610 | 4,350 | 4,555 | 197,700 | 4,555 |
| 2021-01-13 | 4,510 | 4,550 | 4,335 | 4,350 | 300,600 | 4,350 |
| 2021-01-12 | 4,615 | 4,620 | 4,540 | 4,540 | 68,500 | 4,540 |
| 2021-01-08 | 4,680 | 4,705 | 4,625 | 4,640 | 85,700 | 4,640 |
| 2021-01-07 | 4,705 | 4,720 | 4,685 | 4,705 | 69,500 | 4,705 |
| 2021-01-06 | 4,690 | 4,720 | 4,650 | 4,685 | 53,400 | 4,685 |
| 2021-01-05 | 4,635 | 4,700 | 4,590 | 4,700 | 121,100 | 4,700 |
| 2021-01-04 | 4,720 | 4,720 | 4,615 | 4,705 | 79,800 | 4,705 |
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
