9672 東京都競馬(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 4,360 | 4,435 | 4,340 | 4,435 | 118,500 | 4,435 |
| 2023-12-28 | 4,310 | 4,335 | 4,285 | 4,335 | 355,600 | 4,335 |
| 2023-12-27 | 4,300 | 4,375 | 4,300 | 4,365 | 574,400 | 4,365 |
| 2023-12-26 | 4,315 | 4,370 | 4,315 | 4,330 | 205,400 | 4,330 |
| 2023-12-25 | 4,330 | 4,380 | 4,325 | 4,370 | 219,300 | 4,370 |
| 2023-12-22 | 4,320 | 4,360 | 4,320 | 4,340 | 144,700 | 4,340 |
| 2023-12-21 | 4,380 | 4,410 | 4,370 | 4,375 | 166,300 | 4,375 |
| 2023-12-20 | 4,430 | 4,485 | 4,425 | 4,435 | 138,200 | 4,435 |
| 2023-12-19 | 4,390 | 4,400 | 4,360 | 4,390 | 104,100 | 4,390 |
| 2023-12-18 | 4,315 | 4,395 | 4,305 | 4,390 | 121,600 | 4,390 |
| 2023-12-15 | 4,310 | 4,360 | 4,310 | 4,350 | 99,000 | 4,350 |
| 2023-12-14 | 4,355 | 4,365 | 4,310 | 4,310 | 169,200 | 4,310 |
| 2023-12-13 | 4,375 | 4,395 | 4,350 | 4,360 | 56,300 | 4,360 |
| 2023-12-12 | 4,390 | 4,420 | 4,370 | 4,375 | 66,100 | 4,375 |
| 2023-12-11 | 4,360 | 4,415 | 4,345 | 4,405 | 91,200 | 4,405 |
| 2023-12-08 | 4,360 | 4,385 | 4,305 | 4,315 | 101,600 | 4,315 |
| 2023-12-07 | 4,400 | 4,400 | 4,325 | 4,370 | 123,300 | 4,370 |
| 2023-12-06 | 4,360 | 4,405 | 4,360 | 4,390 | 102,400 | 4,390 |
| 2023-12-05 | 4,380 | 4,405 | 4,345 | 4,370 | 120,400 | 4,370 |
| 2023-12-04 | 4,405 | 4,445 | 4,355 | 4,390 | 97,300 | 4,390 |
| 2023-12-01 | 4,480 | 4,480 | 4,395 | 4,415 | 88,300 | 4,415 |
| 2023-11-30 | 4,475 | 4,485 | 4,365 | 4,410 | 158,400 | 4,410 |
| 2023-11-29 | 4,475 | 4,530 | 4,450 | 4,455 | 100,500 | 4,455 |
| 2023-11-28 | 4,495 | 4,510 | 4,460 | 4,475 | 94,800 | 4,475 |
| 2023-11-27 | 4,445 | 4,490 | 4,425 | 4,485 | 114,200 | 4,485 |
| 2023-11-24 | 4,360 | 4,420 | 4,345 | 4,415 | 91,400 | 4,415 |
| 2023-11-22 | 4,335 | 4,375 | 4,325 | 4,335 | 62,100 | 4,335 |
| 2023-11-21 | 4,295 | 4,380 | 4,275 | 4,335 | 124,900 | 4,335 |
| 2023-11-20 | 4,255 | 4,300 | 4,240 | 4,275 | 103,100 | 4,275 |
| 2023-11-17 | 4,220 | 4,255 | 4,195 | 4,235 | 109,500 | 4,235 |
| 2023-11-16 | 4,240 | 4,270 | 4,185 | 4,235 | 196,400 | 4,235 |
| 2023-11-15 | 4,095 | 4,270 | 4,070 | 4,250 | 174,600 | 4,250 |
| 2023-11-14 | 4,130 | 4,130 | 4,060 | 4,060 | 80,500 | 4,060 |
| 2023-11-13 | 4,175 | 4,180 | 4,100 | 4,100 | 88,900 | 4,100 |
| 2023-11-10 | 4,115 | 4,175 | 4,080 | 4,165 | 75,300 | 4,165 |
| 2023-11-09 | 4,140 | 4,170 | 4,100 | 4,145 | 74,300 | 4,145 |
| 2023-11-08 | 4,165 | 4,175 | 4,125 | 4,140 | 72,200 | 4,140 |
| 2023-11-07 | 4,185 | 4,205 | 4,120 | 4,130 | 100,100 | 4,130 |
| 2023-11-06 | 4,205 | 4,230 | 4,175 | 4,195 | 159,800 | 4,195 |
| 2023-11-02 | 4,150 | 4,215 | 4,145 | 4,160 | 181,800 | 4,160 |
| 2023-11-01 | 4,030 | 4,140 | 4,020 | 4,135 | 285,500 | 4,135 |
| 2023-10-31 | 3,815 | 3,895 | 3,795 | 3,890 | 99,700 | 3,890 |
| 2023-10-30 | 3,805 | 3,815 | 3,765 | 3,785 | 80,300 | 3,785 |
| 2023-10-27 | 3,810 | 3,845 | 3,800 | 3,840 | 50,000 | 3,840 |
| 2023-10-26 | 3,815 | 3,840 | 3,780 | 3,805 | 88,200 | 3,805 |
| 2023-10-25 | 3,845 | 3,865 | 3,840 | 3,850 | 61,900 | 3,850 |
| 2023-10-24 | 3,815 | 3,850 | 3,755 | 3,845 | 80,700 | 3,845 |
| 2023-10-23 | 3,815 | 3,850 | 3,815 | 3,820 | 43,100 | 3,820 |
| 2023-10-20 | 3,845 | 3,855 | 3,820 | 3,835 | 64,200 | 3,835 |
| 2023-10-19 | 3,830 | 3,865 | 3,825 | 3,840 | 49,400 | 3,840 |
| 2023-10-18 | 3,865 | 3,880 | 3,825 | 3,875 | 60,100 | 3,875 |
| 2023-10-17 | 3,840 | 3,865 | 3,810 | 3,840 | 51,800 | 3,840 |
| 2023-10-16 | 3,835 | 3,845 | 3,780 | 3,795 | 79,400 | 3,795 |
| 2023-10-13 | 3,925 | 3,960 | 3,865 | 3,870 | 76,600 | 3,870 |
| 2023-10-12 | 3,960 | 3,980 | 3,935 | 3,965 | 43,700 | 3,965 |
| 2023-10-11 | 3,945 | 3,990 | 3,935 | 3,960 | 74,200 | 3,960 |
| 2023-10-10 | 3,890 | 3,940 | 3,880 | 3,935 | 65,600 | 3,935 |
| 2023-10-06 | 3,850 | 3,855 | 3,815 | 3,850 | 62,300 | 3,850 |
| 2023-10-05 | 3,805 | 3,860 | 3,795 | 3,845 | 65,100 | 3,845 |
| 2023-10-04 | 3,820 | 3,840 | 3,770 | 3,785 | 123,100 | 3,785 |
| 2023-10-03 | 3,960 | 3,975 | 3,875 | 3,875 | 64,700 | 3,875 |
| 2023-10-02 | 4,030 | 4,055 | 3,970 | 3,970 | 77,100 | 3,970 |
| 2023-09-29 | 4,090 | 4,095 | 4,010 | 4,020 | 121,600 | 4,020 |
| 2023-09-28 | 4,110 | 4,110 | 4,035 | 4,065 | 92,000 | 4,065 |
| 2023-09-27 | 4,080 | 4,140 | 4,075 | 4,140 | 103,900 | 4,140 |
| 2023-09-26 | 4,100 | 4,100 | 4,070 | 4,090 | 99,500 | 4,090 |
| 2023-09-25 | 4,070 | 4,140 | 4,055 | 4,115 | 171,100 | 4,115 |
| 2023-09-22 | 4,010 | 4,025 | 3,980 | 4,015 | 112,000 | 4,015 |
| 2023-09-21 | 4,010 | 4,085 | 4,010 | 4,080 | 119,700 | 4,080 |
| 2023-09-20 | 3,980 | 4,030 | 3,975 | 3,995 | 92,500 | 3,995 |
| 2023-09-19 | 3,990 | 3,990 | 3,935 | 3,970 | 75,100 | 3,970 |
| 2023-09-15 | 4,020 | 4,025 | 3,980 | 3,995 | 116,400 | 3,995 |
| 2023-09-14 | 3,950 | 4,010 | 3,950 | 4,005 | 141,000 | 4,005 |
| 2023-09-13 | 3,920 | 3,970 | 3,920 | 3,940 | 46,100 | 3,940 |
| 2023-09-12 | 3,955 | 3,960 | 3,920 | 3,925 | 39,200 | 3,925 |
| 2023-09-11 | 3,955 | 3,965 | 3,895 | 3,930 | 77,600 | 3,930 |
| 2023-09-08 | 3,975 | 3,985 | 3,950 | 3,955 | 85,600 | 3,955 |
| 2023-09-07 | 3,940 | 3,980 | 3,930 | 3,965 | 81,200 | 3,965 |
| 2023-09-06 | 3,970 | 3,975 | 3,940 | 3,945 | 73,500 | 3,945 |
| 2023-09-05 | 3,975 | 3,985 | 3,950 | 3,970 | 56,800 | 3,970 |
| 2023-09-04 | 3,945 | 3,985 | 3,935 | 3,975 | 103,800 | 3,975 |
| 2023-09-01 | 3,935 | 3,950 | 3,910 | 3,920 | 78,200 | 3,920 |
| 2023-08-31 | 3,935 | 3,975 | 3,935 | 3,935 | 153,700 | 3,935 |
| 2023-08-30 | 3,950 | 3,950 | 3,920 | 3,920 | 72,200 | 3,920 |
| 2023-08-29 | 3,920 | 3,950 | 3,885 | 3,935 | 101,100 | 3,935 |
| 2023-08-28 | 3,900 | 3,925 | 3,885 | 3,915 | 59,500 | 3,915 |
| 2023-08-25 | 3,850 | 3,880 | 3,845 | 3,855 | 54,500 | 3,855 |
| 2023-08-24 | 3,895 | 3,895 | 3,855 | 3,865 | 59,600 | 3,865 |
| 2023-08-23 | 3,815 | 3,885 | 3,805 | 3,875 | 101,500 | 3,875 |
| 2023-08-22 | 3,840 | 3,860 | 3,810 | 3,815 | 56,600 | 3,815 |
| 2023-08-21 | 3,825 | 3,855 | 3,810 | 3,835 | 108,600 | 3,835 |
| 2023-08-18 | 3,810 | 3,825 | 3,790 | 3,810 | 108,800 | 3,810 |
| 2023-08-17 | 3,895 | 3,895 | 3,765 | 3,810 | 170,700 | 3,810 |
| 2023-08-16 | 3,855 | 3,905 | 3,855 | 3,875 | 100,400 | 3,875 |
| 2023-08-15 | 3,890 | 3,890 | 3,835 | 3,855 | 118,900 | 3,855 |
| 2023-08-14 | 3,910 | 3,930 | 3,860 | 3,860 | 97,100 | 3,860 |
| 2023-08-10 | 3,845 | 3,910 | 3,840 | 3,900 | 83,800 | 3,900 |
| 2023-08-09 | 3,835 | 3,870 | 3,815 | 3,845 | 72,500 | 3,845 |
| 2023-08-08 | 3,850 | 3,850 | 3,810 | 3,825 | 84,200 | 3,825 |
| 2023-08-07 | 3,725 | 3,850 | 3,725 | 3,850 | 128,200 | 3,850 |
| 2023-08-04 | 3,750 | 3,755 | 3,705 | 3,720 | 125,000 | 3,720 |
| 2023-08-03 | 3,770 | 3,800 | 3,745 | 3,755 | 142,900 | 3,755 |
| 2023-08-02 | 3,865 | 3,885 | 3,785 | 3,785 | 156,300 | 3,785 |
| 2023-08-01 | 3,895 | 3,905 | 3,775 | 3,855 | 301,300 | 3,855 |
| 2023-07-31 | 3,870 | 3,880 | 3,835 | 3,850 | 159,400 | 3,850 |
| 2023-07-28 | 3,790 | 3,845 | 3,775 | 3,830 | 106,900 | 3,830 |
| 2023-07-27 | 3,815 | 3,825 | 3,790 | 3,825 | 79,200 | 3,825 |
| 2023-07-26 | 3,860 | 3,860 | 3,810 | 3,820 | 67,200 | 3,820 |
| 2023-07-25 | 3,870 | 3,870 | 3,835 | 3,865 | 72,700 | 3,865 |
| 2023-07-24 | 3,790 | 3,900 | 3,790 | 3,845 | 153,900 | 3,845 |
| 2023-07-21 | 3,795 | 3,800 | 3,760 | 3,790 | 76,500 | 3,790 |
| 2023-07-20 | 3,820 | 3,825 | 3,785 | 3,800 | 74,900 | 3,800 |
| 2023-07-19 | 3,780 | 3,820 | 3,770 | 3,820 | 60,300 | 3,820 |
| 2023-07-18 | 3,785 | 3,785 | 3,745 | 3,765 | 76,900 | 3,765 |
| 2023-07-14 | 3,825 | 3,835 | 3,750 | 3,770 | 80,700 | 3,770 |
| 2023-07-13 | 3,770 | 3,805 | 3,755 | 3,805 | 44,100 | 3,805 |
| 2023-07-12 | 3,800 | 3,805 | 3,750 | 3,770 | 63,800 | 3,770 |
| 2023-07-11 | 3,810 | 3,835 | 3,775 | 3,775 | 90,500 | 3,775 |
| 2023-07-10 | 3,825 | 3,830 | 3,795 | 3,810 | 63,500 | 3,810 |
| 2023-07-07 | 3,795 | 3,865 | 3,780 | 3,840 | 67,900 | 3,840 |
| 2023-07-06 | 3,820 | 3,855 | 3,805 | 3,815 | 61,100 | 3,815 |
| 2023-07-05 | 3,880 | 3,880 | 3,835 | 3,850 | 124,700 | 3,850 |
| 2023-07-04 | 3,900 | 3,920 | 3,850 | 3,895 | 120,900 | 3,895 |
| 2023-07-03 | 3,935 | 3,955 | 3,930 | 3,930 | 52,800 | 3,930 |
| 2023-06-30 | 3,915 | 3,930 | 3,880 | 3,920 | 86,200 | 3,920 |
| 2023-06-29 | 3,950 | 3,955 | 3,885 | 3,895 | 90,300 | 3,895 |
| 2023-06-28 | 3,935 | 3,975 | 3,910 | 3,975 | 119,600 | 3,975 |
| 2023-06-27 | 3,900 | 3,920 | 3,880 | 3,920 | 96,100 | 3,920 |
| 2023-06-26 | 3,935 | 3,940 | 3,895 | 3,905 | 86,300 | 3,905 |
| 2023-06-23 | 3,990 | 4,000 | 3,915 | 3,935 | 94,100 | 3,935 |
| 2023-06-22 | 4,010 | 4,030 | 3,975 | 3,990 | 67,300 | 3,990 |
| 2023-06-21 | 4,025 | 4,035 | 3,970 | 3,995 | 141,200 | 3,995 |
| 2023-06-20 | 4,090 | 4,090 | 4,030 | 4,035 | 104,700 | 4,035 |
| 2023-06-19 | 4,095 | 4,130 | 4,070 | 4,115 | 75,100 | 4,115 |
| 2023-06-16 | 4,095 | 4,095 | 4,040 | 4,065 | 91,300 | 4,065 |
| 2023-06-15 | 4,080 | 4,115 | 4,075 | 4,085 | 56,400 | 4,085 |
| 2023-06-14 | 4,090 | 4,095 | 4,055 | 4,075 | 62,300 | 4,075 |
| 2023-06-13 | 4,100 | 4,100 | 4,060 | 4,065 | 62,900 | 4,065 |
| 2023-06-12 | 4,090 | 4,095 | 4,060 | 4,080 | 49,700 | 4,080 |
| 2023-06-09 | 4,110 | 4,120 | 4,035 | 4,045 | 89,500 | 4,045 |
| 2023-06-08 | 4,055 | 4,090 | 4,055 | 4,060 | 81,100 | 4,060 |
| 2023-06-07 | 4,090 | 4,110 | 4,030 | 4,050 | 70,800 | 4,050 |
| 2023-06-06 | 4,090 | 4,090 | 4,050 | 4,080 | 65,500 | 4,080 |
| 2023-06-05 | 4,150 | 4,155 | 4,100 | 4,115 | 88,900 | 4,115 |
| 2023-06-02 | 4,020 | 4,095 | 4,020 | 4,085 | 100,100 | 4,085 |
| 2023-06-01 | 3,960 | 4,005 | 3,945 | 3,990 | 52,300 | 3,990 |
| 2023-05-31 | 3,930 | 4,010 | 3,930 | 3,980 | 81,100 | 3,980 |
| 2023-05-30 | 3,990 | 4,005 | 3,905 | 3,950 | 143,600 | 3,950 |
| 2023-05-29 | 4,080 | 4,080 | 3,985 | 4,015 | 112,500 | 4,015 |
| 2023-05-26 | 4,100 | 4,100 | 4,055 | 4,055 | 40,000 | 4,055 |
| 2023-05-25 | 4,090 | 4,110 | 4,065 | 4,085 | 65,300 | 4,085 |
| 2023-05-24 | 4,130 | 4,155 | 4,095 | 4,110 | 60,400 | 4,110 |
| 2023-05-23 | 4,210 | 4,210 | 4,155 | 4,165 | 68,300 | 4,165 |
| 2023-05-22 | 4,190 | 4,220 | 4,170 | 4,210 | 62,600 | 4,210 |
| 2023-05-19 | 4,250 | 4,255 | 4,195 | 4,195 | 80,000 | 4,195 |
| 2023-05-18 | 4,260 | 4,295 | 4,205 | 4,250 | 163,300 | 4,250 |
| 2023-05-17 | 4,220 | 4,305 | 4,205 | 4,260 | 171,200 | 4,260 |
| 2023-05-16 | 4,240 | 4,240 | 4,185 | 4,205 | 66,500 | 4,205 |
| 2023-05-15 | 4,240 | 4,245 | 4,195 | 4,235 | 80,600 | 4,235 |
| 2023-05-12 | 4,215 | 4,215 | 4,185 | 4,215 | 63,500 | 4,215 |
| 2023-05-11 | 4,190 | 4,220 | 4,190 | 4,215 | 72,700 | 4,215 |
| 2023-05-10 | 4,200 | 4,250 | 4,185 | 4,210 | 110,500 | 4,210 |
| 2023-05-09 | 4,150 | 4,215 | 4,130 | 4,190 | 107,500 | 4,190 |
| 2023-05-08 | 4,160 | 4,175 | 4,105 | 4,130 | 128,200 | 4,130 |
| 2023-05-02 | 4,200 | 4,205 | 4,090 | 4,115 | 149,400 | 4,115 |
| 2023-05-01 | 4,200 | 4,245 | 4,120 | 4,175 | 228,000 | 4,175 |
| 2023-04-28 | 4,265 | 4,285 | 4,205 | 4,280 | 214,500 | 4,280 |
| 2023-04-27 | 4,195 | 4,245 | 4,185 | 4,210 | 133,400 | 4,210 |
| 2023-04-26 | 4,185 | 4,235 | 4,170 | 4,190 | 120,100 | 4,190 |
| 2023-04-25 | 4,280 | 4,290 | 4,175 | 4,175 | 207,200 | 4,175 |
| 2023-04-24 | 4,235 | 4,315 | 4,235 | 4,260 | 111,000 | 4,260 |
| 2023-04-21 | 4,310 | 4,320 | 4,250 | 4,270 | 144,000 | 4,270 |
| 2023-04-20 | 4,280 | 4,360 | 4,275 | 4,310 | 202,400 | 4,310 |
| 2023-04-19 | 4,325 | 4,340 | 4,265 | 4,280 | 183,400 | 4,280 |
| 2023-04-18 | 4,245 | 4,300 | 4,215 | 4,300 | 161,600 | 4,300 |
| 2023-04-17 | 4,245 | 4,270 | 4,195 | 4,250 | 123,600 | 4,250 |
| 2023-04-14 | 4,330 | 4,330 | 4,180 | 4,200 | 223,900 | 4,200 |
| 2023-04-13 | 4,270 | 4,310 | 4,250 | 4,275 | 188,300 | 4,275 |
| 2023-04-12 | 4,225 | 4,345 | 4,185 | 4,305 | 248,700 | 4,305 |
| 2023-04-11 | 4,140 | 4,250 | 4,120 | 4,250 | 309,100 | 4,250 |
| 2023-04-10 | 4,035 | 4,115 | 4,015 | 4,070 | 161,000 | 4,070 |
| 2023-04-07 | 3,970 | 4,020 | 3,950 | 4,015 | 91,500 | 4,015 |
| 2023-04-06 | 3,900 | 3,980 | 3,885 | 3,970 | 156,400 | 3,970 |
| 2023-04-05 | 3,990 | 4,015 | 3,915 | 3,915 | 194,400 | 3,915 |
| 2023-04-04 | 3,990 | 4,055 | 3,980 | 4,010 | 198,600 | 4,010 |
| 2023-04-03 | 4,105 | 4,155 | 4,015 | 4,035 | 451,200 | 4,035 |
| 2023-03-31 | 3,785 | 4,070 | 3,750 | 4,045 | 1,008,700 | 4,045 |
| 2023-03-30 | 3,550 | 3,560 | 3,525 | 3,535 | 51,700 | 3,535 |
| 2023-03-29 | 3,545 | 3,570 | 3,530 | 3,560 | 88,700 | 3,560 |
| 2023-03-28 | 3,540 | 3,540 | 3,490 | 3,495 | 54,400 | 3,495 |
| 2023-03-27 | 3,510 | 3,530 | 3,465 | 3,515 | 59,600 | 3,515 |
| 2023-03-24 | 3,455 | 3,495 | 3,435 | 3,485 | 79,500 | 3,485 |
| 2023-03-23 | 3,410 | 3,450 | 3,380 | 3,440 | 57,700 | 3,440 |
| 2023-03-22 | 3,370 | 3,455 | 3,355 | 3,440 | 133,700 | 3,440 |
| 2023-03-20 | 3,385 | 3,395 | 3,285 | 3,300 | 189,500 | 3,300 |
| 2023-03-17 | 3,450 | 3,475 | 3,430 | 3,435 | 103,100 | 3,435 |
| 2023-03-16 | 3,415 | 3,455 | 3,400 | 3,450 | 172,300 | 3,450 |
| 2023-03-15 | 3,525 | 3,525 | 3,465 | 3,485 | 118,800 | 3,485 |
| 2023-03-14 | 3,555 | 3,555 | 3,455 | 3,480 | 211,000 | 3,480 |
| 2023-03-13 | 3,635 | 3,660 | 3,595 | 3,610 | 175,400 | 3,610 |
| 2023-03-10 | 3,720 | 3,735 | 3,680 | 3,680 | 162,300 | 3,680 |
| 2023-03-09 | 3,790 | 3,790 | 3,765 | 3,775 | 92,200 | 3,775 |
| 2023-03-08 | 3,765 | 3,775 | 3,755 | 3,770 | 92,500 | 3,770 |
| 2023-03-07 | 3,825 | 3,835 | 3,785 | 3,790 | 89,500 | 3,790 |
| 2023-03-06 | 3,820 | 3,845 | 3,805 | 3,815 | 69,700 | 3,815 |
| 2023-03-03 | 3,795 | 3,810 | 3,775 | 3,805 | 59,100 | 3,805 |
| 2023-03-02 | 3,795 | 3,800 | 3,770 | 3,780 | 62,700 | 3,780 |
| 2023-03-01 | 3,795 | 3,795 | 3,750 | 3,770 | 84,800 | 3,770 |
| 2023-02-28 | 3,775 | 3,785 | 3,750 | 3,780 | 80,300 | 3,780 |
| 2023-02-27 | 3,825 | 3,825 | 3,760 | 3,765 | 57,400 | 3,765 |
| 2023-02-24 | 3,745 | 3,835 | 3,740 | 3,830 | 115,400 | 3,830 |
| 2023-02-22 | 3,680 | 3,740 | 3,675 | 3,740 | 88,800 | 3,740 |
| 2023-02-21 | 3,740 | 3,740 | 3,695 | 3,700 | 123,600 | 3,700 |
| 2023-02-20 | 3,720 | 3,745 | 3,705 | 3,725 | 78,100 | 3,725 |
| 2023-02-17 | 3,655 | 3,715 | 3,650 | 3,700 | 167,100 | 3,700 |
| 2023-02-16 | 3,750 | 3,770 | 3,700 | 3,720 | 155,000 | 3,720 |
| 2023-02-15 | 3,740 | 3,760 | 3,645 | 3,725 | 400,300 | 3,725 |
| 2023-02-14 | 3,880 | 3,890 | 3,855 | 3,880 | 92,900 | 3,880 |
| 2023-02-13 | 3,865 | 3,870 | 3,825 | 3,850 | 54,400 | 3,850 |
| 2023-02-10 | 3,870 | 3,890 | 3,845 | 3,855 | 47,300 | 3,855 |
| 2023-02-09 | 3,845 | 3,880 | 3,845 | 3,870 | 34,800 | 3,870 |
| 2023-02-08 | 3,870 | 3,875 | 3,840 | 3,870 | 34,900 | 3,870 |
| 2023-02-07 | 3,865 | 3,880 | 3,845 | 3,865 | 46,900 | 3,865 |
| 2023-02-06 | 3,850 | 3,880 | 3,845 | 3,845 | 32,900 | 3,845 |
| 2023-02-03 | 3,815 | 3,855 | 3,810 | 3,845 | 41,800 | 3,845 |
| 2023-02-02 | 3,865 | 3,875 | 3,825 | 3,840 | 57,000 | 3,840 |
| 2023-02-01 | 3,865 | 3,895 | 3,850 | 3,860 | 57,200 | 3,860 |
| 2023-01-31 | 3,905 | 3,905 | 3,845 | 3,860 | 69,300 | 3,860 |
| 2023-01-30 | 3,920 | 3,945 | 3,885 | 3,890 | 60,900 | 3,890 |
| 2023-01-27 | 3,920 | 3,940 | 3,885 | 3,940 | 99,100 | 3,940 |
| 2023-01-26 | 3,900 | 3,930 | 3,880 | 3,900 | 86,000 | 3,900 |
| 2023-01-25 | 3,855 | 3,930 | 3,855 | 3,930 | 110,800 | 3,930 |
| 2023-01-24 | 3,880 | 3,900 | 3,865 | 3,865 | 75,000 | 3,865 |
| 2023-01-23 | 3,835 | 3,865 | 3,810 | 3,865 | 101,600 | 3,865 |
| 2023-01-20 | 3,790 | 3,820 | 3,775 | 3,810 | 127,300 | 3,810 |
| 2023-01-19 | 3,710 | 3,780 | 3,695 | 3,765 | 64,100 | 3,765 |
| 2023-01-18 | 3,680 | 3,755 | 3,680 | 3,730 | 72,800 | 3,730 |
| 2023-01-17 | 3,655 | 3,680 | 3,650 | 3,670 | 75,800 | 3,670 |
| 2023-01-16 | 3,720 | 3,740 | 3,665 | 3,665 | 114,600 | 3,665 |
| 2023-01-13 | 3,720 | 3,765 | 3,720 | 3,760 | 113,800 | 3,760 |
| 2023-01-12 | 3,795 | 3,795 | 3,725 | 3,730 | 100,000 | 3,730 |
| 2023-01-11 | 3,765 | 3,820 | 3,760 | 3,810 | 134,800 | 3,810 |
| 2023-01-10 | 3,725 | 3,760 | 3,725 | 3,740 | 44,400 | 3,740 |
| 2023-01-06 | 3,720 | 3,740 | 3,705 | 3,725 | 57,600 | 3,725 |
| 2023-01-05 | 3,710 | 3,760 | 3,690 | 3,755 | 74,100 | 3,755 |
| 2023-01-04 | 3,750 | 3,755 | 3,725 | 3,725 | 64,700 | 3,725 |
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
