8369 (株)京都銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,132 | 1,144 | 1,124 | 1,130 | 551,000 | 5,650 |
| 2015-12-29 | 1,104 | 1,135 | 1,092 | 1,131 | 693,000 | 5,655 |
| 2015-12-28 | 1,091 | 1,108 | 1,091 | 1,104 | 447,000 | 5,520 |
| 2015-12-25 | 1,102 | 1,109 | 1,078 | 1,086 | 622,000 | 5,430 |
| 2015-12-24 | 1,093 | 1,110 | 1,092 | 1,096 | 818,000 | 5,480 |
| 2015-12-22 | 1,078 | 1,099 | 1,075 | 1,092 | 681,000 | 5,460 |
| 2015-12-21 | 1,081 | 1,093 | 1,056 | 1,083 | 1,368,000 | 5,415 |
| 2015-12-18 | 1,119 | 1,143 | 1,101 | 1,102 | 2,251,000 | 5,510 |
| 2015-12-17 | 1,116 | 1,127 | 1,113 | 1,120 | 769,000 | 5,600 |
| 2015-12-16 | 1,092 | 1,107 | 1,091 | 1,101 | 923,000 | 5,505 |
| 2015-12-15 | 1,090 | 1,095 | 1,071 | 1,072 | 1,137,000 | 5,360 |
| 2015-12-14 | 1,064 | 1,094 | 1,063 | 1,090 | 1,206,000 | 5,450 |
| 2015-12-11 | 1,074 | 1,097 | 1,074 | 1,091 | 1,112,000 | 5,455 |
| 2015-12-10 | 1,093 | 1,093 | 1,074 | 1,084 | 949,000 | 5,420 |
| 2015-12-09 | 1,099 | 1,114 | 1,096 | 1,101 | 822,000 | 5,505 |
| 2015-12-08 | 1,119 | 1,124 | 1,099 | 1,101 | 746,000 | 5,505 |
| 2015-12-07 | 1,121 | 1,147 | 1,117 | 1,120 | 1,087,000 | 5,600 |
| 2015-12-04 | 1,120 | 1,127 | 1,111 | 1,119 | 966,000 | 5,595 |
| 2015-12-03 | 1,140 | 1,145 | 1,128 | 1,136 | 825,000 | 5,680 |
| 2015-12-02 | 1,145 | 1,160 | 1,140 | 1,148 | 722,000 | 5,740 |
| 2015-12-01 | 1,149 | 1,152 | 1,135 | 1,145 | 1,056,000 | 5,725 |
| 2015-11-30 | 1,165 | 1,174 | 1,147 | 1,147 | 1,005,000 | 5,735 |
| 2015-11-27 | 1,183 | 1,188 | 1,168 | 1,176 | 680,000 | 5,880 |
| 2015-11-26 | 1,180 | 1,192 | 1,180 | 1,183 | 640,000 | 5,915 |
| 2015-11-25 | 1,196 | 1,196 | 1,178 | 1,179 | 834,000 | 5,895 |
| 2015-11-24 | 1,205 | 1,211 | 1,196 | 1,201 | 660,000 | 6,005 |
| 2015-11-20 | 1,212 | 1,218 | 1,203 | 1,211 | 503,000 | 6,055 |
| 2015-11-19 | 1,201 | 1,224 | 1,198 | 1,218 | 722,000 | 6,090 |
| 2015-11-18 | 1,209 | 1,211 | 1,195 | 1,198 | 690,000 | 5,990 |
| 2015-11-17 | 1,217 | 1,217 | 1,193 | 1,198 | 1,202,000 | 5,990 |
| 2015-11-16 | 1,187 | 1,211 | 1,183 | 1,203 | 813,000 | 6,015 |
| 2015-11-13 | 1,231 | 1,238 | 1,195 | 1,206 | 1,464,000 | 6,030 |
| 2015-11-12 | 1,262 | 1,273 | 1,243 | 1,248 | 1,050,000 | 6,240 |
| 2015-11-11 | 1,232 | 1,269 | 1,232 | 1,262 | 847,000 | 6,310 |
| 2015-11-10 | 1,242 | 1,260 | 1,237 | 1,247 | 1,025,000 | 6,235 |
| 2015-11-09 | 1,235 | 1,264 | 1,235 | 1,251 | 1,165,000 | 6,255 |
| 2015-11-06 | 1,209 | 1,229 | 1,203 | 1,221 | 879,000 | 6,105 |
| 2015-11-05 | 1,185 | 1,209 | 1,183 | 1,196 | 888,000 | 5,980 |
| 2015-11-04 | 1,193 | 1,199 | 1,175 | 1,175 | 664,000 | 5,875 |
| 2015-11-02 | 1,211 | 1,215 | 1,179 | 1,180 | 704,000 | 5,900 |
| 2015-10-30 | 1,207 | 1,239 | 1,207 | 1,231 | 965,000 | 6,155 |
| 2015-10-29 | 1,229 | 1,229 | 1,205 | 1,211 | 975,000 | 6,055 |
| 2015-10-28 | 1,231 | 1,248 | 1,214 | 1,220 | 815,000 | 6,100 |
| 2015-10-27 | 1,255 | 1,265 | 1,229 | 1,231 | 786,000 | 6,155 |
| 2015-10-26 | 1,265 | 1,270 | 1,254 | 1,256 | 614,000 | 6,280 |
| 2015-10-23 | 1,253 | 1,258 | 1,238 | 1,245 | 558,000 | 6,225 |
| 2015-10-22 | 1,228 | 1,240 | 1,218 | 1,221 | 619,000 | 6,105 |
| 2015-10-21 | 1,203 | 1,234 | 1,185 | 1,231 | 694,000 | 6,155 |
| 2015-10-20 | 1,208 | 1,218 | 1,198 | 1,202 | 631,000 | 6,010 |
| 2015-10-19 | 1,216 | 1,219 | 1,195 | 1,197 | 710,000 | 5,985 |
| 2015-10-16 | 1,214 | 1,243 | 1,212 | 1,217 | 805,000 | 6,085 |
| 2015-10-15 | 1,168 | 1,211 | 1,168 | 1,207 | 663,000 | 6,035 |
| 2015-10-14 | 1,196 | 1,196 | 1,168 | 1,176 | 997,000 | 5,880 |
| 2015-10-13 | 1,229 | 1,240 | 1,198 | 1,202 | 1,325,000 | 6,010 |
| 2015-10-09 | 1,245 | 1,251 | 1,214 | 1,248 | 1,557,000 | 6,240 |
| 2015-10-08 | 1,235 | 1,245 | 1,228 | 1,233 | 941,000 | 6,165 |
| 2015-10-07 | 1,225 | 1,238 | 1,216 | 1,236 | 772,000 | 6,180 |
| 2015-10-06 | 1,223 | 1,228 | 1,209 | 1,224 | 1,187,000 | 6,120 |
| 2015-10-05 | 1,213 | 1,217 | 1,192 | 1,203 | 937,000 | 6,015 |
| 2015-10-02 | 1,221 | 1,221 | 1,186 | 1,200 | 835,000 | 6,000 |
| 2015-10-01 | 1,222 | 1,244 | 1,190 | 1,225 | 1,135,000 | 6,125 |
| 2015-09-30 | 1,190 | 1,224 | 1,190 | 1,211 | 1,656,000 | 6,055 |
| 2015-09-29 | 1,206 | 1,208 | 1,161 | 1,168 | 1,897,000 | 5,840 |
| 2015-09-28 | 1,234 | 1,249 | 1,218 | 1,227 | 1,024,000 | 6,135 |
| 2015-09-25 | 1,192 | 1,234 | 1,186 | 1,233 | 1,377,000 | 6,165 |
| 2015-09-24 | 1,199 | 1,221 | 1,186 | 1,186 | 1,749,000 | 5,930 |
| 2015-09-18 | 1,258 | 1,258 | 1,213 | 1,218 | 1,869,000 | 6,090 |
| 2015-09-17 | 1,304 | 1,304 | 1,262 | 1,274 | 1,093,000 | 6,370 |
| 2015-09-16 | 1,300 | 1,309 | 1,278 | 1,295 | 760,000 | 6,475 |
| 2015-09-15 | 1,305 | 1,327 | 1,282 | 1,283 | 803,000 | 6,415 |
| 2015-09-14 | 1,300 | 1,302 | 1,280 | 1,286 | 676,000 | 6,430 |
| 2015-09-11 | 1,253 | 1,295 | 1,253 | 1,289 | 1,578,000 | 6,445 |
| 2015-09-10 | 1,281 | 1,287 | 1,258 | 1,280 | 1,141,000 | 6,400 |
| 2015-09-09 | 1,288 | 1,311 | 1,277 | 1,311 | 1,620,000 | 6,555 |
| 2015-09-08 | 1,269 | 1,274 | 1,238 | 1,240 | 1,319,000 | 6,200 |
| 2015-09-07 | 1,240 | 1,275 | 1,229 | 1,267 | 1,208,000 | 6,335 |
| 2015-09-04 | 1,266 | 1,286 | 1,236 | 1,254 | 1,854,000 | 6,270 |
| 2015-09-03 | 1,275 | 1,298 | 1,275 | 1,279 | 1,005,000 | 6,395 |
| 2015-09-02 | 1,251 | 1,309 | 1,242 | 1,271 | 1,356,000 | 6,355 |
| 2015-09-01 | 1,308 | 1,317 | 1,281 | 1,281 | 1,201,000 | 6,405 |
| 2015-08-31 | 1,327 | 1,327 | 1,302 | 1,317 | 1,014,000 | 6,585 |
| 2015-08-28 | 1,330 | 1,343 | 1,306 | 1,335 | 724,000 | 6,675 |
| 2015-08-27 | 1,288 | 1,310 | 1,278 | 1,282 | 1,389,000 | 6,410 |
| 2015-08-26 | 1,208 | 1,259 | 1,203 | 1,258 | 1,759,000 | 6,290 |
| 2015-08-25 | 1,176 | 1,262 | 1,175 | 1,214 | 3,423,000 | 6,070 |
| 2015-08-24 | 1,290 | 1,305 | 1,254 | 1,254 | 3,041,000 | 6,270 |
| 2015-08-21 | 1,353 | 1,360 | 1,313 | 1,331 | 1,831,000 | 6,655 |
| 2015-08-20 | 1,434 | 1,445 | 1,394 | 1,396 | 1,072,000 | 6,980 |
| 2015-08-19 | 1,457 | 1,464 | 1,442 | 1,443 | 815,000 | 7,215 |
| 2015-08-18 | 1,463 | 1,478 | 1,463 | 1,466 | 477,000 | 7,330 |
| 2015-08-17 | 1,463 | 1,480 | 1,448 | 1,461 | 709,000 | 7,305 |
| 2015-08-14 | 1,450 | 1,461 | 1,442 | 1,450 | 744,000 | 7,250 |
| 2015-08-13 | 1,450 | 1,452 | 1,427 | 1,450 | 1,232,000 | 7,250 |
| 2015-08-12 | 1,456 | 1,468 | 1,434 | 1,451 | 846,000 | 7,255 |
| 2015-08-11 | 1,489 | 1,489 | 1,459 | 1,468 | 1,083,000 | 7,340 |
| 2015-08-10 | 1,470 | 1,488 | 1,454 | 1,488 | 753,000 | 7,440 |
| 2015-08-07 | 1,460 | 1,475 | 1,453 | 1,472 | 1,004,000 | 7,360 |
| 2015-08-06 | 1,477 | 1,496 | 1,465 | 1,467 | 976,000 | 7,335 |
| 2015-08-05 | 1,446 | 1,477 | 1,446 | 1,459 | 694,000 | 7,295 |
| 2015-08-04 | 1,433 | 1,460 | 1,430 | 1,454 | 952,000 | 7,270 |
| 2015-08-03 | 1,463 | 1,463 | 1,434 | 1,456 | 960,000 | 7,280 |
| 2015-07-31 | 1,480 | 1,480 | 1,450 | 1,463 | 1,584,000 | 7,315 |
| 2015-07-30 | 1,470 | 1,477 | 1,459 | 1,467 | 1,196,000 | 7,335 |
| 2015-07-29 | 1,445 | 1,457 | 1,439 | 1,446 | 890,000 | 7,230 |
| 2015-07-28 | 1,449 | 1,461 | 1,426 | 1,448 | 903,000 | 7,240 |
| 2015-07-27 | 1,482 | 1,483 | 1,455 | 1,465 | 711,000 | 7,325 |
| 2015-07-24 | 1,510 | 1,519 | 1,477 | 1,483 | 812,000 | 7,415 |
| 2015-07-23 | 1,506 | 1,516 | 1,498 | 1,501 | 833,000 | 7,505 |
| 2015-07-22 | 1,528 | 1,528 | 1,505 | 1,506 | 788,000 | 7,530 |
| 2015-07-21 | 1,505 | 1,547 | 1,496 | 1,546 | 1,337,000 | 7,730 |
| 2015-07-17 | 1,496 | 1,502 | 1,475 | 1,497 | 1,187,000 | 7,485 |
| 2015-07-16 | 1,486 | 1,499 | 1,472 | 1,496 | 1,421,000 | 7,480 |
| 2015-07-15 | 1,450 | 1,483 | 1,446 | 1,481 | 1,465,000 | 7,405 |
| 2015-07-14 | 1,432 | 1,460 | 1,421 | 1,460 | 1,462,000 | 7,300 |
| 2015-07-13 | 1,386 | 1,407 | 1,371 | 1,404 | 830,000 | 7,020 |
| 2015-07-10 | 1,349 | 1,394 | 1,345 | 1,362 | 1,973,000 | 6,810 |
| 2015-07-09 | 1,300 | 1,328 | 1,290 | 1,325 | 1,925,000 | 6,625 |
| 2015-07-08 | 1,396 | 1,403 | 1,345 | 1,345 | 1,979,000 | 6,725 |
| 2015-07-07 | 1,396 | 1,413 | 1,395 | 1,410 | 1,467,000 | 7,050 |
| 2015-07-06 | 1,382 | 1,391 | 1,367 | 1,371 | 1,071,000 | 6,855 |
| 2015-07-03 | 1,417 | 1,421 | 1,401 | 1,408 | 1,404,000 | 7,040 |
| 2015-07-02 | 1,432 | 1,433 | 1,416 | 1,417 | 940,000 | 7,085 |
| 2015-07-01 | 1,420 | 1,424 | 1,404 | 1,414 | 748,000 | 7,070 |
| 2015-06-30 | 1,411 | 1,422 | 1,392 | 1,410 | 1,801,000 | 7,050 |
| 2015-06-29 | 1,394 | 1,427 | 1,394 | 1,411 | 1,520,000 | 7,055 |
| 2015-06-26 | 1,430 | 1,451 | 1,410 | 1,445 | 1,227,000 | 7,225 |
| 2015-06-25 | 1,464 | 1,472 | 1,452 | 1,456 | 765,000 | 7,280 |
| 2015-06-24 | 1,447 | 1,493 | 1,445 | 1,482 | 2,271,000 | 7,410 |
| 2015-06-23 | 1,428 | 1,446 | 1,415 | 1,443 | 1,693,000 | 7,215 |
| 2015-06-22 | 1,382 | 1,412 | 1,376 | 1,409 | 1,361,000 | 7,045 |
| 2015-06-19 | 1,363 | 1,393 | 1,360 | 1,378 | 1,517,000 | 6,890 |
| 2015-06-18 | 1,342 | 1,363 | 1,330 | 1,343 | 1,062,000 | 6,715 |
| 2015-06-17 | 1,364 | 1,370 | 1,339 | 1,348 | 1,281,000 | 6,740 |
| 2015-06-16 | 1,377 | 1,387 | 1,343 | 1,343 | 1,920,000 | 6,715 |
| 2015-06-15 | 1,383 | 1,395 | 1,378 | 1,392 | 1,226,000 | 6,960 |
| 2015-06-12 | 1,396 | 1,399 | 1,385 | 1,397 | 1,395,000 | 6,985 |
| 2015-06-11 | 1,375 | 1,394 | 1,374 | 1,386 | 660,000 | 6,930 |
| 2015-06-10 | 1,388 | 1,391 | 1,365 | 1,367 | 1,107,000 | 6,835 |
| 2015-06-09 | 1,393 | 1,399 | 1,374 | 1,377 | 1,298,000 | 6,885 |
| 2015-06-08 | 1,433 | 1,444 | 1,401 | 1,413 | 1,107,000 | 7,065 |
| 2015-06-05 | 1,396 | 1,400 | 1,387 | 1,395 | 943,000 | 6,975 |
| 2015-06-04 | 1,382 | 1,406 | 1,380 | 1,392 | 1,227,000 | 6,960 |
| 2015-06-03 | 1,389 | 1,394 | 1,375 | 1,381 | 886,000 | 6,905 |
| 2015-06-02 | 1,418 | 1,419 | 1,394 | 1,399 | 2,002,000 | 6,995 |
| 2015-06-01 | 1,402 | 1,425 | 1,401 | 1,418 | 1,426,000 | 7,090 |
| 2015-05-29 | 1,431 | 1,443 | 1,422 | 1,422 | 2,013,000 | 7,110 |
| 2015-05-28 | 1,419 | 1,437 | 1,409 | 1,425 | 2,021,000 | 7,125 |
| 2015-05-27 | 1,424 | 1,424 | 1,407 | 1,417 | 1,277,000 | 7,085 |
| 2015-05-26 | 1,432 | 1,443 | 1,424 | 1,434 | 935,000 | 7,170 |
| 2015-05-25 | 1,436 | 1,458 | 1,427 | 1,443 | 1,542,000 | 7,215 |
| 2015-05-22 | 1,395 | 1,423 | 1,381 | 1,420 | 2,120,000 | 7,100 |
| 2015-05-21 | 1,376 | 1,394 | 1,370 | 1,389 | 1,544,000 | 6,945 |
| 2015-05-20 | 1,380 | 1,383 | 1,362 | 1,366 | 1,305,000 | 6,830 |
| 2015-05-19 | 1,350 | 1,374 | 1,338 | 1,372 | 1,418,000 | 6,860 |
| 2015-05-18 | 1,327 | 1,348 | 1,316 | 1,348 | 1,813,000 | 6,740 |
| 2015-05-15 | 1,313 | 1,336 | 1,292 | 1,327 | 1,078,000 | 6,635 |
| 2015-05-14 | 1,315 | 1,333 | 1,296 | 1,301 | 864,000 | 6,505 |
| 2015-05-13 | 1,335 | 1,344 | 1,316 | 1,330 | 1,374,000 | 6,650 |
| 2015-05-12 | 1,327 | 1,348 | 1,313 | 1,348 | 1,125,000 | 6,740 |
| 2015-05-11 | 1,356 | 1,360 | 1,314 | 1,327 | 1,273,000 | 6,635 |
| 2015-05-08 | 1,303 | 1,337 | 1,299 | 1,337 | 1,132,000 | 6,685 |
| 2015-05-07 | 1,308 | 1,336 | 1,295 | 1,303 | 1,383,000 | 6,515 |
| 2015-05-01 | 1,315 | 1,334 | 1,291 | 1,307 | 1,406,000 | 6,535 |
| 2015-04-30 | 1,344 | 1,352 | 1,301 | 1,309 | 1,642,000 | 6,545 |
| 2015-04-28 | 1,350 | 1,366 | 1,339 | 1,358 | 761,000 | 6,790 |
| 2015-04-27 | 1,363 | 1,373 | 1,339 | 1,350 | 695,000 | 6,750 |
| 2015-04-24 | 1,382 | 1,382 | 1,361 | 1,368 | 1,045,000 | 6,840 |
| 2015-04-23 | 1,400 | 1,417 | 1,358 | 1,376 | 1,724,000 | 6,880 |
| 2015-04-22 | 1,359 | 1,396 | 1,345 | 1,389 | 2,049,000 | 6,945 |
| 2015-04-21 | 1,315 | 1,361 | 1,315 | 1,349 | 1,528,000 | 6,745 |
| 2015-04-20 | 1,315 | 1,349 | 1,308 | 1,317 | 1,110,000 | 6,585 |
| 2015-04-17 | 1,337 | 1,360 | 1,315 | 1,334 | 1,613,000 | 6,670 |
| 2015-04-16 | 1,269 | 1,343 | 1,269 | 1,341 | 1,165,000 | 6,705 |
| 2015-04-15 | 1,287 | 1,290 | 1,270 | 1,276 | 658,000 | 6,380 |
| 2015-04-14 | 1,275 | 1,298 | 1,272 | 1,288 | 523,000 | 6,440 |
| 2015-04-13 | 1,290 | 1,290 | 1,269 | 1,273 | 699,000 | 6,365 |
| 2015-04-10 | 1,292 | 1,298 | 1,269 | 1,290 | 982,000 | 6,450 |
| 2015-04-09 | 1,297 | 1,307 | 1,275 | 1,285 | 889,000 | 6,425 |
| 2015-04-08 | 1,300 | 1,316 | 1,291 | 1,302 | 791,000 | 6,510 |
| 2015-04-07 | 1,274 | 1,290 | 1,268 | 1,288 | 1,037,000 | 6,440 |
| 2015-04-06 | 1,259 | 1,272 | 1,245 | 1,267 | 434,000 | 6,335 |
| 2015-04-03 | 1,283 | 1,291 | 1,251 | 1,268 | 860,000 | 6,340 |
| 2015-04-02 | 1,257 | 1,307 | 1,253 | 1,291 | 1,080,000 | 6,455 |
| 2015-04-01 | 1,241 | 1,271 | 1,227 | 1,251 | 1,075,000 | 6,255 |
| 2015-03-31 | 1,328 | 1,330 | 1,257 | 1,259 | 1,535,000 | 6,295 |
| 2015-03-30 | 1,243 | 1,295 | 1,243 | 1,292 | 1,241,000 | 6,460 |
| 2015-03-27 | 1,236 | 1,270 | 1,226 | 1,237 | 985,000 | 6,185 |
| 2015-03-26 | 1,270 | 1,280 | 1,239 | 1,244 | 1,777,000 | 6,220 |
| 2015-03-25 | 1,287 | 1,299 | 1,273 | 1,288 | 1,192,000 | 6,440 |
| 2015-03-24 | 1,295 | 1,301 | 1,272 | 1,288 | 1,198,000 | 6,440 |
| 2015-03-23 | 1,303 | 1,315 | 1,286 | 1,307 | 929,000 | 6,535 |
| 2015-03-20 | 1,330 | 1,335 | 1,301 | 1,309 | 1,928,000 | 6,545 |
| 2015-03-19 | 1,411 | 1,420 | 1,325 | 1,339 | 4,116,000 | 6,695 |
| 2015-03-18 | 1,411 | 1,473 | 1,385 | 1,421 | 6,362,000 | 7,105 |
| 2015-03-17 | 1,247 | 1,247 | 1,226 | 1,241 | 746,000 | 6,205 |
| 2015-03-16 | 1,228 | 1,253 | 1,221 | 1,235 | 902,000 | 6,175 |
| 2015-03-13 | 1,218 | 1,247 | 1,207 | 1,230 | 1,766,000 | 6,150 |
| 2015-03-12 | 1,183 | 1,208 | 1,179 | 1,197 | 933,000 | 5,985 |
| 2015-03-11 | 1,160 | 1,181 | 1,158 | 1,173 | 711,000 | 5,865 |
| 2015-03-10 | 1,180 | 1,183 | 1,154 | 1,160 | 839,000 | 5,800 |
| 2015-03-09 | 1,193 | 1,194 | 1,165 | 1,170 | 724,000 | 5,850 |
| 2015-03-06 | 1,178 | 1,201 | 1,172 | 1,193 | 1,188,000 | 5,965 |
| 2015-03-05 | 1,159 | 1,178 | 1,152 | 1,178 | 662,000 | 5,890 |
| 2015-03-04 | 1,183 | 1,185 | 1,157 | 1,159 | 855,000 | 5,795 |
| 2015-03-03 | 1,157 | 1,193 | 1,157 | 1,183 | 1,273,000 | 5,915 |
| 2015-03-02 | 1,161 | 1,171 | 1,153 | 1,161 | 813,000 | 5,805 |
| 2015-02-27 | 1,181 | 1,194 | 1,168 | 1,171 | 970,000 | 5,855 |
| 2015-02-26 | 1,168 | 1,172 | 1,155 | 1,169 | 781,000 | 5,845 |
| 2015-02-25 | 1,159 | 1,171 | 1,155 | 1,168 | 552,000 | 5,840 |
| 2015-02-24 | 1,167 | 1,176 | 1,153 | 1,159 | 938,000 | 5,795 |
| 2015-02-23 | 1,194 | 1,194 | 1,155 | 1,178 | 1,039,000 | 5,890 |
| 2015-02-20 | 1,182 | 1,187 | 1,154 | 1,186 | 939,000 | 5,930 |
| 2015-02-19 | 1,140 | 1,187 | 1,139 | 1,182 | 1,494,000 | 5,910 |
| 2015-02-18 | 1,110 | 1,138 | 1,110 | 1,135 | 885,000 | 5,675 |
| 2015-02-17 | 1,102 | 1,107 | 1,092 | 1,096 | 788,000 | 5,480 |
| 2015-02-16 | 1,075 | 1,108 | 1,072 | 1,102 | 1,027,000 | 5,510 |
| 2015-02-13 | 1,076 | 1,076 | 1,053 | 1,063 | 805,000 | 5,315 |
| 2015-02-12 | 1,043 | 1,075 | 1,037 | 1,071 | 1,519,000 | 5,355 |
| 2015-02-10 | 1,031 | 1,032 | 1,018 | 1,026 | 575,000 | 5,130 |
| 2015-02-09 | 1,032 | 1,034 | 1,018 | 1,025 | 634,000 | 5,125 |
| 2015-02-06 | 1,027 | 1,029 | 1,015 | 1,020 | 700,000 | 5,100 |
| 2015-02-05 | 1,012 | 1,025 | 996 | 1,014 | 723,000 | 5,070 |
| 2015-02-04 | 1,009 | 1,027 | 1,003 | 1,008 | 926,000 | 5,040 |
| 2015-02-03 | 1,002 | 1,009 | 991 | 995 | 988,000 | 4,975 |
| 2015-02-02 | 979 | 988 | 977 | 987 | 452,000 | 4,935 |
| 2015-01-30 | 1,005 | 1,008 | 991 | 994 | 649,000 | 4,970 |
| 2015-01-29 | 984 | 1,005 | 984 | 991 | 591,000 | 4,955 |
| 2015-01-28 | 989 | 1,000 | 983 | 997 | 626,000 | 4,985 |
| 2015-01-27 | 964 | 994 | 964 | 994 | 684,000 | 4,970 |
| 2015-01-26 | 933 | 957 | 933 | 957 | 469,000 | 4,785 |
| 2015-01-23 | 946 | 949 | 940 | 947 | 522,000 | 4,735 |
| 2015-01-22 | 938 | 938 | 921 | 933 | 470,000 | 4,665 |
| 2015-01-21 | 958 | 958 | 935 | 942 | 567,000 | 4,710 |
| 2015-01-20 | 937 | 959 | 936 | 958 | 585,000 | 4,790 |
| 2015-01-19 | 931 | 933 | 922 | 929 | 685,000 | 4,645 |
| 2015-01-16 | 923 | 929 | 912 | 926 | 1,248,000 | 4,630 |
| 2015-01-15 | 920 | 941 | 920 | 938 | 706,000 | 4,690 |
| 2015-01-14 | 928 | 940 | 917 | 921 | 838,000 | 4,605 |
| 2015-01-13 | 949 | 954 | 928 | 939 | 1,017,000 | 4,695 |
| 2015-01-09 | 967 | 969 | 959 | 964 | 590,000 | 4,820 |
| 2015-01-08 | 955 | 969 | 950 | 965 | 708,000 | 4,825 |
| 2015-01-07 | 945 | 958 | 941 | 948 | 595,000 | 4,740 |
| 2015-01-06 | 978 | 982 | 954 | 955 | 930,000 | 4,775 |
| 2015-01-05 | 1,002 | 1,007 | 987 | 1,001 | 712,000 | 5,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-01-26]1株→1.077株 [1991-12-25]1株→1.097株 [1991-06-25]1株→1.05株 [1984-09-26]1株→1.05株