9672 東京都競馬(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,740 | 3,795 | 3,735 | 3,785 | 88,700 | 3,785 |
| 2022-12-29 | 3,715 | 3,760 | 3,685 | 3,755 | 329,100 | 3,755 |
| 2022-12-28 | 3,820 | 3,820 | 3,700 | 3,725 | 629,100 | 3,725 |
| 2022-12-27 | 3,755 | 3,790 | 3,750 | 3,770 | 252,600 | 3,770 |
| 2022-12-26 | 3,715 | 3,740 | 3,690 | 3,735 | 316,500 | 3,735 |
| 2022-12-23 | 3,685 | 3,700 | 3,670 | 3,685 | 162,100 | 3,685 |
| 2022-12-22 | 3,695 | 3,735 | 3,670 | 3,715 | 253,200 | 3,715 |
| 2022-12-21 | 3,675 | 3,695 | 3,630 | 3,665 | 136,600 | 3,665 |
| 2022-12-20 | 3,785 | 3,785 | 3,645 | 3,680 | 368,200 | 3,680 |
| 2022-12-19 | 3,810 | 3,845 | 3,800 | 3,815 | 192,600 | 3,815 |
| 2022-12-16 | 3,800 | 3,835 | 3,785 | 3,835 | 140,000 | 3,835 |
| 2022-12-15 | 3,820 | 3,855 | 3,800 | 3,810 | 113,600 | 3,810 |
| 2022-12-14 | 3,870 | 3,870 | 3,830 | 3,835 | 96,500 | 3,835 |
| 2022-12-13 | 3,830 | 3,870 | 3,805 | 3,860 | 188,300 | 3,860 |
| 2022-12-12 | 3,810 | 3,810 | 3,775 | 3,775 | 184,200 | 3,775 |
| 2022-12-09 | 3,790 | 3,815 | 3,770 | 3,795 | 218,500 | 3,795 |
| 2022-12-08 | 3,795 | 3,855 | 3,780 | 3,820 | 190,600 | 3,820 |
| 2022-12-07 | 3,835 | 3,875 | 3,835 | 3,865 | 76,600 | 3,865 |
| 2022-12-06 | 3,785 | 3,855 | 3,785 | 3,845 | 182,700 | 3,845 |
| 2022-12-05 | 3,870 | 3,870 | 3,780 | 3,795 | 273,800 | 3,795 |
| 2022-12-02 | 3,895 | 3,925 | 3,880 | 3,900 | 228,700 | 3,900 |
| 2022-12-01 | 4,030 | 4,030 | 3,945 | 3,960 | 215,200 | 3,960 |
| 2022-11-30 | 3,990 | 4,065 | 3,985 | 4,030 | 139,000 | 4,030 |
| 2022-11-29 | 3,950 | 4,005 | 3,940 | 4,000 | 109,700 | 4,000 |
| 2022-11-28 | 3,950 | 3,985 | 3,940 | 3,950 | 144,500 | 3,950 |
| 2022-11-25 | 3,975 | 4,010 | 3,965 | 3,985 | 171,100 | 3,985 |
| 2022-11-24 | 3,985 | 4,010 | 3,975 | 3,975 | 88,900 | 3,975 |
| 2022-11-22 | 3,925 | 3,975 | 3,915 | 3,960 | 133,700 | 3,960 |
| 2022-11-21 | 3,880 | 3,920 | 3,875 | 3,910 | 90,900 | 3,910 |
| 2022-11-18 | 3,940 | 3,950 | 3,890 | 3,900 | 181,900 | 3,900 |
| 2022-11-17 | 3,920 | 3,985 | 3,920 | 3,940 | 92,000 | 3,940 |
| 2022-11-16 | 3,980 | 3,980 | 3,930 | 3,930 | 90,000 | 3,930 |
| 2022-11-15 | 3,945 | 4,000 | 3,930 | 3,975 | 57,700 | 3,975 |
| 2022-11-14 | 4,045 | 4,050 | 3,970 | 3,970 | 89,500 | 3,970 |
| 2022-11-11 | 4,065 | 4,065 | 4,000 | 4,045 | 127,000 | 4,045 |
| 2022-11-10 | 3,985 | 4,020 | 3,950 | 3,965 | 108,700 | 3,965 |
| 2022-11-09 | 4,065 | 4,075 | 3,985 | 4,020 | 78,100 | 4,020 |
| 2022-11-08 | 4,010 | 4,090 | 4,010 | 4,065 | 136,400 | 4,065 |
| 2022-11-07 | 3,960 | 4,040 | 3,935 | 4,040 | 153,900 | 4,040 |
| 2022-11-04 | 4,165 | 4,170 | 3,915 | 3,930 | 399,000 | 3,930 |
| 2022-11-02 | 4,265 | 4,265 | 4,160 | 4,195 | 258,300 | 4,195 |
| 2022-11-01 | 4,200 | 4,285 | 4,155 | 4,280 | 388,000 | 4,280 |
| 2022-10-31 | 3,995 | 4,170 | 3,990 | 4,145 | 553,600 | 4,145 |
| 2022-10-28 | 3,825 | 3,940 | 3,825 | 3,925 | 429,600 | 3,925 |
| 2022-10-27 | 3,900 | 3,925 | 3,885 | 3,900 | 114,900 | 3,900 |
| 2022-10-26 | 3,905 | 3,910 | 3,865 | 3,865 | 117,400 | 3,865 |
| 2022-10-25 | 3,880 | 3,885 | 3,830 | 3,885 | 122,400 | 3,885 |
| 2022-10-24 | 3,930 | 3,930 | 3,850 | 3,860 | 138,300 | 3,860 |
| 2022-10-21 | 3,880 | 3,910 | 3,870 | 3,895 | 129,000 | 3,895 |
| 2022-10-20 | 3,900 | 3,925 | 3,880 | 3,890 | 140,200 | 3,890 |
| 2022-10-19 | 3,990 | 4,010 | 3,920 | 3,920 | 146,300 | 3,920 |
| 2022-10-18 | 4,025 | 4,030 | 3,920 | 3,950 | 429,800 | 3,950 |
| 2022-10-17 | 4,095 | 4,135 | 4,050 | 4,055 | 93,600 | 4,055 |
| 2022-10-14 | 4,045 | 4,140 | 4,005 | 4,110 | 272,100 | 4,110 |
| 2022-10-13 | 3,975 | 3,980 | 3,905 | 3,960 | 276,600 | 3,960 |
| 2022-10-12 | 4,020 | 4,100 | 3,960 | 3,960 | 222,500 | 3,960 |
| 2022-10-11 | 4,110 | 4,135 | 4,000 | 4,020 | 270,400 | 4,020 |
| 2022-10-07 | 4,250 | 4,300 | 4,215 | 4,230 | 92,800 | 4,230 |
| 2022-10-06 | 4,260 | 4,315 | 4,260 | 4,285 | 63,700 | 4,285 |
| 2022-10-05 | 4,290 | 4,325 | 4,225 | 4,250 | 133,100 | 4,250 |
| 2022-10-04 | 4,210 | 4,315 | 4,175 | 4,290 | 101,400 | 4,290 |
| 2022-10-03 | 4,120 | 4,160 | 4,060 | 4,150 | 115,500 | 4,150 |
| 2022-09-30 | 4,195 | 4,200 | 4,095 | 4,130 | 87,900 | 4,130 |
| 2022-09-29 | 4,135 | 4,245 | 4,135 | 4,230 | 97,200 | 4,230 |
| 2022-09-28 | 4,125 | 4,165 | 4,045 | 4,095 | 123,300 | 4,095 |
| 2022-09-27 | 4,095 | 4,170 | 4,090 | 4,135 | 123,300 | 4,135 |
| 2022-09-26 | 4,090 | 4,135 | 4,060 | 4,065 | 86,200 | 4,065 |
| 2022-09-22 | 4,125 | 4,165 | 4,095 | 4,150 | 82,200 | 4,150 |
| 2022-09-21 | 4,155 | 4,240 | 4,155 | 4,175 | 63,400 | 4,175 |
| 2022-09-20 | 4,250 | 4,250 | 4,165 | 4,215 | 50,800 | 4,215 |
| 2022-09-16 | 4,170 | 4,225 | 4,100 | 4,190 | 102,200 | 4,190 |
| 2022-09-15 | 4,200 | 4,205 | 4,150 | 4,170 | 80,000 | 4,170 |
| 2022-09-14 | 4,200 | 4,260 | 4,200 | 4,225 | 50,800 | 4,225 |
| 2022-09-13 | 4,345 | 4,350 | 4,290 | 4,290 | 60,200 | 4,290 |
| 2022-09-12 | 4,350 | 4,350 | 4,275 | 4,275 | 49,000 | 4,275 |
| 2022-09-09 | 4,255 | 4,320 | 4,230 | 4,320 | 101,500 | 4,320 |
| 2022-09-08 | 4,180 | 4,205 | 4,150 | 4,185 | 84,400 | 4,185 |
| 2022-09-07 | 4,115 | 4,115 | 4,065 | 4,100 | 96,700 | 4,100 |
| 2022-09-06 | 4,125 | 4,140 | 4,090 | 4,115 | 57,600 | 4,115 |
| 2022-09-05 | 4,150 | 4,160 | 4,095 | 4,105 | 60,800 | 4,105 |
| 2022-09-02 | 4,250 | 4,255 | 4,155 | 4,165 | 64,500 | 4,165 |
| 2022-09-01 | 4,240 | 4,260 | 4,215 | 4,250 | 56,500 | 4,250 |
| 2022-08-31 | 4,255 | 4,275 | 4,205 | 4,225 | 63,500 | 4,225 |
| 2022-08-30 | 4,200 | 4,290 | 4,180 | 4,265 | 84,300 | 4,265 |
| 2022-08-29 | 4,180 | 4,215 | 4,155 | 4,205 | 69,500 | 4,205 |
| 2022-08-26 | 4,225 | 4,270 | 4,205 | 4,250 | 50,600 | 4,250 |
| 2022-08-25 | 4,280 | 4,295 | 4,225 | 4,225 | 64,800 | 4,225 |
| 2022-08-24 | 4,285 | 4,285 | 4,215 | 4,220 | 71,600 | 4,220 |
| 2022-08-23 | 4,215 | 4,240 | 4,170 | 4,215 | 42,000 | 4,215 |
| 2022-08-22 | 4,185 | 4,220 | 4,160 | 4,215 | 64,800 | 4,215 |
| 2022-08-19 | 4,280 | 4,295 | 4,265 | 4,265 | 68,400 | 4,265 |
| 2022-08-18 | 4,320 | 4,320 | 4,260 | 4,280 | 93,500 | 4,280 |
| 2022-08-17 | 4,310 | 4,360 | 4,280 | 4,355 | 107,300 | 4,355 |
| 2022-08-16 | 4,300 | 4,340 | 4,280 | 4,305 | 64,600 | 4,305 |
| 2022-08-15 | 4,285 | 4,295 | 4,235 | 4,240 | 61,000 | 4,240 |
| 2022-08-12 | 4,235 | 4,305 | 4,235 | 4,280 | 61,600 | 4,280 |
| 2022-08-10 | 4,230 | 4,245 | 4,200 | 4,215 | 88,500 | 4,215 |
| 2022-08-09 | 4,220 | 4,265 | 4,220 | 4,245 | 77,000 | 4,245 |
| 2022-08-08 | 4,220 | 4,220 | 4,160 | 4,215 | 90,900 | 4,215 |
| 2022-08-05 | 4,240 | 4,255 | 4,205 | 4,225 | 119,800 | 4,225 |
| 2022-08-04 | 4,380 | 4,380 | 4,225 | 4,245 | 262,300 | 4,245 |
| 2022-08-03 | 4,450 | 4,495 | 4,415 | 4,420 | 122,800 | 4,420 |
| 2022-08-02 | 4,410 | 4,480 | 4,340 | 4,460 | 218,300 | 4,460 |
| 2022-08-01 | 4,250 | 4,570 | 4,245 | 4,440 | 458,200 | 4,440 |
| 2022-07-29 | 4,110 | 4,175 | 4,100 | 4,110 | 179,900 | 4,110 |
| 2022-07-28 | 4,130 | 4,145 | 4,105 | 4,130 | 95,500 | 4,130 |
| 2022-07-27 | 4,150 | 4,170 | 4,120 | 4,145 | 55,400 | 4,145 |
| 2022-07-26 | 4,180 | 4,180 | 4,125 | 4,135 | 73,800 | 4,135 |
| 2022-07-25 | 4,155 | 4,190 | 4,150 | 4,165 | 42,500 | 4,165 |
| 2022-07-22 | 4,110 | 4,170 | 4,105 | 4,155 | 89,200 | 4,155 |
| 2022-07-21 | 4,095 | 4,160 | 4,095 | 4,160 | 66,900 | 4,160 |
| 2022-07-20 | 4,080 | 4,120 | 4,055 | 4,095 | 141,300 | 4,095 |
| 2022-07-19 | 3,995 | 4,020 | 3,960 | 4,010 | 93,000 | 4,010 |
| 2022-07-15 | 3,985 | 3,995 | 3,945 | 3,950 | 102,500 | 3,950 |
| 2022-07-14 | 3,955 | 3,985 | 3,930 | 3,980 | 49,500 | 3,980 |
| 2022-07-13 | 3,965 | 3,995 | 3,945 | 3,965 | 71,800 | 3,965 |
| 2022-07-12 | 4,040 | 4,040 | 3,950 | 3,955 | 90,100 | 3,955 |
| 2022-07-11 | 4,050 | 4,065 | 4,010 | 4,015 | 69,600 | 4,015 |
| 2022-07-08 | 4,010 | 4,045 | 3,970 | 4,035 | 149,000 | 4,035 |
| 2022-07-07 | 4,010 | 4,015 | 3,930 | 3,990 | 107,400 | 3,990 |
| 2022-07-06 | 4,015 | 4,025 | 3,960 | 3,960 | 93,300 | 3,960 |
| 2022-07-05 | 4,025 | 4,025 | 3,985 | 4,000 | 62,500 | 4,000 |
| 2022-07-04 | 3,995 | 4,030 | 3,980 | 4,025 | 109,500 | 4,025 |
| 2022-07-01 | 3,950 | 3,955 | 3,900 | 3,930 | 112,500 | 3,930 |
| 2022-06-30 | 3,985 | 4,005 | 3,920 | 3,925 | 126,100 | 3,925 |
| 2022-06-29 | 3,920 | 4,000 | 3,865 | 4,000 | 154,800 | 4,000 |
| 2022-06-28 | 3,885 | 3,965 | 3,865 | 3,960 | 151,500 | 3,960 |
| 2022-06-27 | 3,880 | 3,900 | 3,850 | 3,890 | 112,700 | 3,890 |
| 2022-06-24 | 3,800 | 3,860 | 3,770 | 3,860 | 135,400 | 3,860 |
| 2022-06-23 | 3,745 | 3,795 | 3,730 | 3,730 | 69,900 | 3,730 |
| 2022-06-22 | 3,800 | 3,810 | 3,755 | 3,755 | 109,400 | 3,755 |
| 2022-06-21 | 3,670 | 3,805 | 3,665 | 3,785 | 160,300 | 3,785 |
| 2022-06-20 | 3,725 | 3,725 | 3,560 | 3,600 | 122,400 | 3,600 |
| 2022-06-17 | 3,630 | 3,685 | 3,620 | 3,655 | 209,000 | 3,655 |
| 2022-06-16 | 3,770 | 3,805 | 3,725 | 3,725 | 161,500 | 3,725 |
| 2022-06-15 | 3,800 | 3,825 | 3,750 | 3,750 | 139,500 | 3,750 |
| 2022-06-14 | 3,750 | 3,810 | 3,745 | 3,810 | 164,900 | 3,810 |
| 2022-06-13 | 3,755 | 3,815 | 3,740 | 3,810 | 129,600 | 3,810 |
| 2022-06-10 | 3,835 | 3,855 | 3,795 | 3,805 | 104,100 | 3,805 |
| 2022-06-09 | 3,830 | 3,860 | 3,805 | 3,850 | 114,700 | 3,850 |
| 2022-06-08 | 3,830 | 3,850 | 3,810 | 3,830 | 80,400 | 3,830 |
| 2022-06-07 | 3,875 | 3,880 | 3,810 | 3,810 | 142,600 | 3,810 |
| 2022-06-06 | 3,800 | 3,885 | 3,785 | 3,875 | 151,100 | 3,875 |
| 2022-06-03 | 3,820 | 3,850 | 3,795 | 3,840 | 198,700 | 3,840 |
| 2022-06-02 | 3,760 | 3,805 | 3,740 | 3,800 | 99,900 | 3,800 |
| 2022-06-01 | 3,715 | 3,805 | 3,705 | 3,790 | 150,000 | 3,790 |
| 2022-05-31 | 3,760 | 3,765 | 3,700 | 3,705 | 184,700 | 3,705 |
| 2022-05-30 | 3,770 | 3,790 | 3,750 | 3,760 | 168,100 | 3,760 |
| 2022-05-27 | 3,695 | 3,720 | 3,670 | 3,715 | 95,100 | 3,715 |
| 2022-05-26 | 3,670 | 3,695 | 3,650 | 3,650 | 93,200 | 3,650 |
| 2022-05-25 | 3,600 | 3,635 | 3,570 | 3,620 | 75,600 | 3,620 |
| 2022-05-24 | 3,680 | 3,685 | 3,615 | 3,625 | 107,800 | 3,625 |
| 2022-05-23 | 3,675 | 3,710 | 3,655 | 3,685 | 154,100 | 3,685 |
| 2022-05-20 | 3,500 | 3,655 | 3,470 | 3,645 | 237,000 | 3,645 |
| 2022-05-19 | 3,505 | 3,535 | 3,485 | 3,505 | 209,800 | 3,505 |
| 2022-05-18 | 3,605 | 3,615 | 3,520 | 3,540 | 251,000 | 3,540 |
| 2022-05-17 | 3,610 | 3,640 | 3,585 | 3,610 | 228,500 | 3,610 |
| 2022-05-16 | 3,750 | 3,755 | 3,620 | 3,660 | 132,800 | 3,660 |
| 2022-05-13 | 3,680 | 3,715 | 3,660 | 3,715 | 243,400 | 3,715 |
| 2022-05-12 | 3,810 | 3,810 | 3,670 | 3,680 | 207,200 | 3,680 |
| 2022-05-11 | 3,825 | 3,845 | 3,735 | 3,740 | 175,000 | 3,740 |
| 2022-05-10 | 3,865 | 3,935 | 3,800 | 3,845 | 274,600 | 3,845 |
| 2022-05-09 | 4,065 | 4,065 | 3,880 | 3,880 | 219,400 | 3,880 |
| 2022-05-06 | 4,150 | 4,170 | 4,050 | 4,085 | 319,800 | 4,085 |
| 2022-05-02 | 4,290 | 4,310 | 4,125 | 4,190 | 296,800 | 4,190 |
| 2022-04-28 | 4,345 | 4,455 | 4,320 | 4,430 | 140,700 | 4,430 |
| 2022-04-27 | 4,345 | 4,370 | 4,285 | 4,325 | 189,100 | 4,325 |
| 2022-04-26 | 4,360 | 4,495 | 4,360 | 4,415 | 140,200 | 4,415 |
| 2022-04-25 | 4,310 | 4,390 | 4,280 | 4,350 | 166,800 | 4,350 |
| 2022-04-22 | 4,425 | 4,430 | 4,310 | 4,395 | 186,200 | 4,395 |
| 2022-04-21 | 4,430 | 4,535 | 4,410 | 4,480 | 163,400 | 4,480 |
| 2022-04-20 | 4,440 | 4,475 | 4,395 | 4,425 | 137,100 | 4,425 |
| 2022-04-19 | 4,385 | 4,465 | 4,375 | 4,410 | 74,200 | 4,410 |
| 2022-04-18 | 4,435 | 4,480 | 4,370 | 4,395 | 69,200 | 4,395 |
| 2022-04-15 | 4,435 | 4,515 | 4,420 | 4,425 | 83,900 | 4,425 |
| 2022-04-14 | 4,380 | 4,465 | 4,370 | 4,440 | 116,500 | 4,440 |
| 2022-04-13 | 4,360 | 4,380 | 4,310 | 4,350 | 91,300 | 4,350 |
| 2022-04-12 | 4,320 | 4,415 | 4,305 | 4,395 | 69,800 | 4,395 |
| 2022-04-11 | 4,420 | 4,460 | 4,305 | 4,325 | 70,900 | 4,325 |
| 2022-04-08 | 4,540 | 4,540 | 4,295 | 4,405 | 144,300 | 4,405 |
| 2022-04-07 | 4,580 | 4,580 | 4,465 | 4,475 | 61,700 | 4,475 |
| 2022-04-06 | 4,645 | 4,700 | 4,570 | 4,630 | 179,800 | 4,630 |
| 2022-04-05 | 4,630 | 4,715 | 4,610 | 4,660 | 199,100 | 4,660 |
| 2022-04-04 | 4,525 | 4,665 | 4,515 | 4,640 | 191,200 | 4,640 |
| 2022-04-01 | 4,360 | 4,555 | 4,330 | 4,550 | 230,500 | 4,550 |
| 2022-03-31 | 4,315 | 4,380 | 4,285 | 4,360 | 142,100 | 4,360 |
| 2022-03-30 | 4,480 | 4,480 | 4,310 | 4,355 | 130,000 | 4,355 |
| 2022-03-29 | 4,415 | 4,465 | 4,390 | 4,430 | 118,600 | 4,430 |
| 2022-03-28 | 4,390 | 4,415 | 4,330 | 4,395 | 111,100 | 4,395 |
| 2022-03-25 | 4,390 | 4,410 | 4,350 | 4,380 | 103,800 | 4,380 |
| 2022-03-24 | 4,300 | 4,385 | 4,300 | 4,380 | 98,100 | 4,380 |
| 2022-03-23 | 4,315 | 4,375 | 4,300 | 4,355 | 132,200 | 4,355 |
| 2022-03-22 | 4,265 | 4,320 | 4,215 | 4,245 | 163,300 | 4,245 |
| 2022-03-18 | 4,195 | 4,250 | 4,180 | 4,225 | 158,800 | 4,225 |
| 2022-03-17 | 4,200 | 4,270 | 4,155 | 4,220 | 212,300 | 4,220 |
| 2022-03-16 | 4,140 | 4,165 | 4,080 | 4,145 | 172,800 | 4,145 |
| 2022-03-15 | 3,985 | 4,110 | 3,985 | 4,070 | 151,800 | 4,070 |
| 2022-03-14 | 3,960 | 4,040 | 3,930 | 3,980 | 111,500 | 3,980 |
| 2022-03-11 | 3,930 | 3,980 | 3,885 | 3,930 | 78,800 | 3,930 |
| 2022-03-10 | 3,945 | 4,005 | 3,895 | 4,000 | 123,600 | 4,000 |
| 2022-03-09 | 3,775 | 3,900 | 3,775 | 3,815 | 138,000 | 3,815 |
| 2022-03-08 | 3,825 | 3,905 | 3,765 | 3,800 | 160,800 | 3,800 |
| 2022-03-07 | 4,010 | 4,010 | 3,810 | 3,825 | 188,000 | 3,825 |
| 2022-03-04 | 4,000 | 4,035 | 3,970 | 4,015 | 116,200 | 4,015 |
| 2022-03-03 | 4,080 | 4,080 | 3,970 | 3,970 | 106,400 | 3,970 |
| 2022-03-02 | 4,070 | 4,070 | 4,020 | 4,025 | 78,500 | 4,025 |
| 2022-03-01 | 4,130 | 4,155 | 4,090 | 4,140 | 80,900 | 4,140 |
| 2022-02-28 | 4,055 | 4,075 | 4,020 | 4,075 | 68,000 | 4,075 |
| 2022-02-25 | 4,070 | 4,110 | 4,030 | 4,055 | 70,700 | 4,055 |
| 2022-02-24 | 4,030 | 4,080 | 3,955 | 4,050 | 115,800 | 4,050 |
| 2022-02-22 | 4,030 | 4,120 | 4,005 | 4,090 | 63,100 | 4,090 |
| 2022-02-21 | 4,075 | 4,075 | 4,000 | 4,050 | 77,800 | 4,050 |
| 2022-02-18 | 4,095 | 4,110 | 4,050 | 4,085 | 97,100 | 4,085 |
| 2022-02-17 | 4,115 | 4,165 | 4,055 | 4,130 | 190,000 | 4,130 |
| 2022-02-16 | 4,230 | 4,250 | 4,135 | 4,135 | 148,600 | 4,135 |
| 2022-02-15 | 4,430 | 4,440 | 4,150 | 4,165 | 222,200 | 4,165 |
| 2022-02-14 | 4,450 | 4,470 | 4,345 | 4,360 | 102,400 | 4,360 |
| 2022-02-10 | 4,440 | 4,495 | 4,420 | 4,475 | 139,600 | 4,475 |
| 2022-02-09 | 4,455 | 4,455 | 4,360 | 4,370 | 144,200 | 4,370 |
| 2022-02-08 | 4,350 | 4,430 | 4,350 | 4,395 | 123,300 | 4,395 |
| 2022-02-07 | 4,400 | 4,420 | 4,300 | 4,320 | 156,100 | 4,320 |
| 2022-02-04 | 4,355 | 4,415 | 4,300 | 4,400 | 92,000 | 4,400 |
| 2022-02-03 | 4,320 | 4,375 | 4,270 | 4,355 | 164,100 | 4,355 |
| 2022-02-02 | 4,280 | 4,400 | 4,265 | 4,390 | 200,100 | 4,390 |
| 2022-02-01 | 4,215 | 4,280 | 4,195 | 4,225 | 204,300 | 4,225 |
| 2022-01-31 | 4,080 | 4,215 | 4,080 | 4,180 | 122,500 | 4,180 |
| 2022-01-28 | 4,050 | 4,100 | 3,995 | 4,085 | 73,600 | 4,085 |
| 2022-01-27 | 4,135 | 4,175 | 3,980 | 4,010 | 213,200 | 4,010 |
| 2022-01-26 | 4,080 | 4,180 | 4,075 | 4,135 | 140,900 | 4,135 |
| 2022-01-25 | 4,200 | 4,210 | 4,010 | 4,050 | 175,600 | 4,050 |
| 2022-01-24 | 4,160 | 4,245 | 4,140 | 4,210 | 127,700 | 4,210 |
| 2022-01-21 | 4,070 | 4,200 | 4,035 | 4,190 | 148,700 | 4,190 |
| 2022-01-20 | 4,020 | 4,105 | 4,000 | 4,085 | 139,400 | 4,085 |
| 2022-01-19 | 4,070 | 4,115 | 4,010 | 4,015 | 124,200 | 4,015 |
| 2022-01-18 | 4,100 | 4,150 | 4,075 | 4,100 | 99,400 | 4,100 |
| 2022-01-17 | 4,065 | 4,085 | 4,030 | 4,070 | 110,600 | 4,070 |
| 2022-01-14 | 4,075 | 4,080 | 4,005 | 4,060 | 112,700 | 4,060 |
| 2022-01-13 | 4,200 | 4,230 | 4,095 | 4,095 | 80,000 | 4,095 |
| 2022-01-12 | 4,120 | 4,215 | 4,110 | 4,210 | 90,000 | 4,210 |
| 2022-01-11 | 4,070 | 4,115 | 4,000 | 4,105 | 67,600 | 4,105 |
| 2022-01-07 | 4,140 | 4,145 | 4,010 | 4,050 | 121,400 | 4,050 |
| 2022-01-06 | 4,255 | 4,265 | 4,075 | 4,090 | 169,400 | 4,090 |
| 2022-01-05 | 4,250 | 4,300 | 4,230 | 4,295 | 73,300 | 4,295 |
| 2022-01-04 | 4,230 | 4,265 | 4,205 | 4,230 | 64,700 | 4,230 |
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
