8369 (株)京都銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,870 | 5,990 | 5,870 | 5,870 | 178,400 | 5,870 |
| 2017-12-28 | 5,910 | 5,940 | 5,860 | 5,880 | 108,400 | 5,880 |
| 2017-12-27 | 5,950 | 5,970 | 5,900 | 5,930 | 114,000 | 5,930 |
| 2017-12-26 | 5,940 | 6,000 | 5,890 | 5,930 | 89,200 | 5,930 |
| 2017-12-25 | 6,000 | 6,040 | 5,920 | 5,940 | 80,200 | 5,940 |
| 2017-12-22 | 6,020 | 6,100 | 5,980 | 6,000 | 220,100 | 6,000 |
| 2017-12-21 | 6,200 | 6,230 | 6,030 | 6,040 | 282,200 | 6,040 |
| 2017-12-20 | 6,140 | 6,330 | 6,110 | 6,230 | 303,600 | 6,230 |
| 2017-12-19 | 6,190 | 6,300 | 6,090 | 6,140 | 253,000 | 6,140 |
| 2017-12-18 | 6,030 | 6,190 | 6,030 | 6,150 | 437,700 | 6,150 |
| 2017-12-15 | 5,950 | 5,980 | 5,870 | 5,880 | 316,700 | 5,880 |
| 2017-12-14 | 5,940 | 6,030 | 5,890 | 5,960 | 258,000 | 5,960 |
| 2017-12-13 | 6,030 | 6,140 | 6,010 | 6,090 | 383,800 | 6,090 |
| 2017-12-12 | 5,890 | 6,080 | 5,880 | 6,030 | 380,300 | 6,030 |
| 2017-12-11 | 5,820 | 5,940 | 5,800 | 5,940 | 243,000 | 5,940 |
| 2017-12-08 | 5,650 | 5,820 | 5,640 | 5,780 | 339,100 | 5,780 |
| 2017-12-07 | 5,620 | 5,690 | 5,590 | 5,660 | 203,700 | 5,660 |
| 2017-12-06 | 5,650 | 5,700 | 5,550 | 5,570 | 212,500 | 5,570 |
| 2017-12-05 | 5,610 | 5,710 | 5,610 | 5,670 | 174,800 | 5,670 |
| 2017-12-04 | 5,750 | 5,770 | 5,630 | 5,660 | 189,100 | 5,660 |
| 2017-12-01 | 5,780 | 5,790 | 5,700 | 5,760 | 202,100 | 5,760 |
| 2017-11-30 | 5,670 | 5,750 | 5,610 | 5,720 | 388,000 | 5,720 |
| 2017-11-29 | 5,590 | 5,700 | 5,590 | 5,630 | 217,800 | 5,630 |
| 2017-11-28 | 5,600 | 5,640 | 5,580 | 5,600 | 161,400 | 5,600 |
| 2017-11-27 | 5,730 | 5,770 | 5,640 | 5,640 | 185,000 | 5,640 |
| 2017-11-24 | 5,660 | 5,750 | 5,650 | 5,730 | 145,300 | 5,730 |
| 2017-11-22 | 5,780 | 5,820 | 5,740 | 5,760 | 185,800 | 5,760 |
| 2017-11-21 | 5,800 | 5,850 | 5,770 | 5,780 | 228,800 | 5,780 |
| 2017-11-20 | 5,690 | 5,770 | 5,660 | 5,760 | 247,800 | 5,760 |
| 2017-11-17 | 5,630 | 5,770 | 5,620 | 5,750 | 455,000 | 5,750 |
| 2017-11-16 | 5,470 | 5,600 | 5,450 | 5,570 | 222,600 | 5,570 |
| 2017-11-15 | 5,580 | 5,600 | 5,480 | 5,530 | 269,100 | 5,530 |
| 2017-11-13 | 5,790 | 6,000 | 5,720 | 5,780 | 369,000 | 5,780 |
| 2017-11-10 | 5,870 | 5,930 | 5,830 | 5,860 | 172,500 | 5,860 |
| 2017-11-09 | 5,880 | 5,940 | 5,840 | 5,920 | 273,500 | 5,920 |
| 2017-11-08 | 5,880 | 5,880 | 5,770 | 5,850 | 283,400 | 5,850 |
| 2017-11-07 | 5,840 | 5,940 | 5,820 | 5,900 | 215,000 | 5,900 |
| 2017-11-06 | 5,970 | 5,970 | 5,850 | 5,880 | 209,700 | 5,880 |
| 2017-11-02 | 5,940 | 6,000 | 5,870 | 5,980 | 178,900 | 5,980 |
| 2017-11-01 | 5,960 | 5,960 | 5,830 | 5,900 | 290,600 | 5,900 |
| 2017-10-31 | 5,900 | 5,930 | 5,870 | 5,920 | 275,600 | 5,920 |
| 2017-10-30 | 5,970 | 5,990 | 5,850 | 5,900 | 837,900 | 5,900 |
| 2017-10-27 | 5,900 | 6,050 | 5,880 | 6,000 | 412,300 | 6,000 |
| 2017-10-26 | 6,010 | 6,050 | 5,920 | 5,940 | 212,700 | 5,940 |
| 2017-10-25 | 5,970 | 6,070 | 5,950 | 6,000 | 243,900 | 6,000 |
| 2017-10-24 | 5,940 | 6,000 | 5,900 | 5,960 | 251,000 | 5,960 |
| 2017-10-23 | 5,920 | 5,930 | 5,880 | 5,900 | 191,500 | 5,900 |
| 2017-10-20 | 5,790 | 5,890 | 5,760 | 5,840 | 252,500 | 5,840 |
| 2017-10-19 | 5,890 | 5,920 | 5,850 | 5,880 | 171,200 | 5,880 |
| 2017-10-18 | 5,930 | 5,940 | 5,870 | 5,890 | 210,200 | 5,890 |
| 2017-10-17 | 6,000 | 6,010 | 5,910 | 5,960 | 206,600 | 5,960 |
| 2017-10-16 | 5,880 | 6,000 | 5,830 | 5,960 | 279,400 | 5,960 |
| 2017-10-13 | 5,840 | 5,860 | 5,740 | 5,830 | 245,700 | 5,830 |
| 2017-10-12 | 5,940 | 5,940 | 5,840 | 5,860 | 196,000 | 5,860 |
| 2017-10-11 | 5,870 | 5,940 | 5,870 | 5,920 | 222,100 | 5,920 |
| 2017-10-10 | 5,730 | 5,860 | 5,710 | 5,850 | 255,500 | 5,850 |
| 2017-10-06 | 5,750 | 5,840 | 5,740 | 5,770 | 238,600 | 5,770 |
| 2017-10-05 | 5,670 | 5,730 | 5,670 | 5,710 | 156,900 | 5,710 |
| 2017-10-04 | 5,710 | 5,740 | 5,640 | 5,730 | 237,900 | 5,730 |
| 2017-10-03 | 5,740 | 5,790 | 5,680 | 5,750 | 179,900 | 5,750 |
| 2017-10-02 | 5,710 | 5,750 | 5,640 | 5,720 | 241,900 | 5,720 |
| 2017-09-29 | 5,700 | 5,720 | 5,650 | 5,720 | 246,600 | 5,720 |
| 2017-09-28 | 5,720 | 5,780 | 5,670 | 5,750 | 261,000 | 5,750 |
| 2017-09-27 | 5,660 | 5,690 | 5,550 | 5,660 | 188,600 | 5,660 |
| 2017-09-26 | 1,122 | 1,131 | 1,116 | 1,121 | 929,000 | 5,605 |
| 2017-09-25 | 1,115 | 1,132 | 1,115 | 1,130 | 799,000 | 5,650 |
| 2017-09-22 | 1,124 | 1,125 | 1,113 | 1,120 | 847,000 | 5,600 |
| 2017-09-21 | 1,119 | 1,127 | 1,110 | 1,113 | 1,448,000 | 5,565 |
| 2017-09-20 | 1,092 | 1,113 | 1,088 | 1,110 | 1,570,000 | 5,550 |
| 2017-09-19 | 1,058 | 1,091 | 1,050 | 1,087 | 1,352,000 | 5,435 |
| 2017-09-15 | 1,029 | 1,047 | 1,027 | 1,044 | 1,210,000 | 5,220 |
| 2017-09-14 | 1,031 | 1,059 | 1,026 | 1,027 | 1,347,000 | 5,135 |
| 2017-09-13 | 1,006 | 1,023 | 1,003 | 1,022 | 830,000 | 5,110 |
| 2017-09-12 | 996 | 996 | 985 | 994 | 885,000 | 4,970 |
| 2017-09-11 | 978 | 986 | 975 | 979 | 807,000 | 4,895 |
| 2017-09-08 | 991 | 991 | 963 | 966 | 1,489,000 | 4,830 |
| 2017-09-07 | 991 | 1,006 | 991 | 996 | 794,000 | 4,980 |
| 2017-09-06 | 992 | 993 | 983 | 984 | 681,000 | 4,920 |
| 2017-09-05 | 1,002 | 1,010 | 996 | 1,000 | 813,000 | 5,000 |
| 2017-09-04 | 1,008 | 1,018 | 999 | 1,004 | 645,000 | 5,020 |
| 2017-09-01 | 1,022 | 1,027 | 1,006 | 1,018 | 1,032,000 | 5,090 |
| 2017-08-31 | 1,008 | 1,025 | 1,004 | 1,017 | 1,160,000 | 5,085 |
| 2017-08-30 | 992 | 1,000 | 988 | 997 | 697,000 | 4,985 |
| 2017-08-29 | 984 | 992 | 978 | 990 | 603,000 | 4,950 |
| 2017-08-28 | 998 | 1,000 | 986 | 995 | 570,000 | 4,975 |
| 2017-08-25 | 1,002 | 1,007 | 997 | 999 | 624,000 | 4,995 |
| 2017-08-24 | 992 | 1,007 | 992 | 997 | 748,000 | 4,985 |
| 2017-08-23 | 1,010 | 1,012 | 990 | 996 | 889,000 | 4,980 |
| 2017-08-22 | 995 | 1,002 | 992 | 996 | 868,000 | 4,980 |
| 2017-08-21 | 1,020 | 1,021 | 994 | 995 | 1,399,000 | 4,975 |
| 2017-08-18 | 1,014 | 1,020 | 1,009 | 1,014 | 1,063,000 | 5,070 |
| 2017-08-17 | 1,045 | 1,047 | 1,031 | 1,032 | 804,000 | 5,160 |
| 2017-08-16 | 1,060 | 1,065 | 1,048 | 1,048 | 812,000 | 5,240 |
| 2017-08-15 | 1,062 | 1,071 | 1,060 | 1,063 | 1,074,000 | 5,315 |
| 2017-08-14 | 1,050 | 1,063 | 1,040 | 1,046 | 1,325,000 | 5,230 |
| 2017-08-10 | 1,070 | 1,072 | 1,056 | 1,065 | 772,000 | 5,325 |
| 2017-08-09 | 1,081 | 1,082 | 1,061 | 1,070 | 1,010,000 | 5,350 |
| 2017-08-08 | 1,093 | 1,104 | 1,083 | 1,084 | 1,015,000 | 5,420 |
| 2017-08-07 | 1,104 | 1,110 | 1,093 | 1,093 | 1,117,000 | 5,465 |
| 2017-08-04 | 1,089 | 1,097 | 1,087 | 1,094 | 835,000 | 5,470 |
| 2017-08-03 | 1,096 | 1,102 | 1,081 | 1,091 | 1,244,000 | 5,455 |
| 2017-08-02 | 1,100 | 1,105 | 1,084 | 1,101 | 1,328,000 | 5,505 |
| 2017-08-01 | 1,075 | 1,090 | 1,070 | 1,088 | 1,250,000 | 5,440 |
| 2017-07-31 | 1,066 | 1,075 | 1,058 | 1,058 | 1,778,000 | 5,290 |
| 2017-07-28 | 1,070 | 1,073 | 1,062 | 1,068 | 1,126,000 | 5,340 |
| 2017-07-27 | 1,060 | 1,081 | 1,058 | 1,071 | 1,857,000 | 5,355 |
| 2017-07-26 | 1,063 | 1,070 | 1,060 | 1,065 | 1,061,000 | 5,325 |
| 2017-07-25 | 1,050 | 1,064 | 1,050 | 1,055 | 790,000 | 5,275 |
| 2017-07-24 | 1,036 | 1,054 | 1,034 | 1,054 | 1,088,000 | 5,270 |
| 2017-07-21 | 1,050 | 1,058 | 1,038 | 1,046 | 1,009,000 | 5,230 |
| 2017-07-20 | 1,039 | 1,046 | 1,035 | 1,042 | 936,000 | 5,210 |
| 2017-07-19 | 1,031 | 1,042 | 1,024 | 1,039 | 937,000 | 5,195 |
| 2017-07-18 | 1,045 | 1,049 | 1,028 | 1,036 | 1,554,000 | 5,180 |
| 2017-07-14 | 1,060 | 1,069 | 1,058 | 1,064 | 1,107,000 | 5,320 |
| 2017-07-13 | 1,074 | 1,078 | 1,051 | 1,055 | 871,000 | 5,275 |
| 2017-07-12 | 1,076 | 1,082 | 1,068 | 1,071 | 1,057,000 | 5,355 |
| 2017-07-11 | 1,062 | 1,083 | 1,062 | 1,079 | 914,000 | 5,395 |
| 2017-07-10 | 1,053 | 1,064 | 1,048 | 1,061 | 971,000 | 5,305 |
| 2017-07-07 | 1,049 | 1,067 | 1,048 | 1,050 | 2,010,000 | 5,250 |
| 2017-07-06 | 1,065 | 1,067 | 1,049 | 1,060 | 1,223,000 | 5,300 |
| 2017-07-05 | 1,045 | 1,059 | 1,041 | 1,059 | 1,211,000 | 5,295 |
| 2017-07-04 | 1,072 | 1,076 | 1,048 | 1,054 | 1,539,000 | 5,270 |
| 2017-07-03 | 1,060 | 1,061 | 1,046 | 1,058 | 1,167,000 | 5,290 |
| 2017-06-30 | 1,060 | 1,073 | 1,056 | 1,060 | 1,542,000 | 5,300 |
| 2017-06-29 | 1,080 | 1,088 | 1,066 | 1,070 | 1,723,000 | 5,350 |
| 2017-06-28 | 1,067 | 1,073 | 1,059 | 1,060 | 1,329,000 | 5,300 |
| 2017-06-27 | 1,068 | 1,072 | 1,062 | 1,068 | 1,615,000 | 5,340 |
| 2017-06-26 | 1,066 | 1,075 | 1,058 | 1,068 | 821,000 | 5,340 |
| 2017-06-23 | 1,065 | 1,072 | 1,062 | 1,068 | 867,000 | 5,340 |
| 2017-06-22 | 1,052 | 1,080 | 1,052 | 1,066 | 2,026,000 | 5,330 |
| 2017-06-21 | 1,057 | 1,062 | 1,048 | 1,051 | 1,858,000 | 5,255 |
| 2017-06-20 | 1,055 | 1,070 | 1,053 | 1,058 | 1,446,000 | 5,290 |
| 2017-06-19 | 1,019 | 1,049 | 1,017 | 1,046 | 2,462,000 | 5,230 |
| 2017-06-16 | 1,036 | 1,042 | 1,004 | 1,010 | 2,509,000 | 5,050 |
| 2017-06-15 | 1,018 | 1,039 | 1,017 | 1,036 | 1,471,000 | 5,180 |
| 2017-06-14 | 1,030 | 1,042 | 1,025 | 1,028 | 1,592,000 | 5,140 |
| 2017-06-13 | 1,009 | 1,023 | 1,005 | 1,022 | 1,138,000 | 5,110 |
| 2017-06-12 | 1,013 | 1,021 | 1,006 | 1,009 | 1,171,000 | 5,045 |
| 2017-06-09 | 1,006 | 1,019 | 1,002 | 1,013 | 2,509,000 | 5,065 |
| 2017-06-08 | 972 | 1,004 | 972 | 997 | 2,711,000 | 4,985 |
| 2017-06-07 | 966 | 970 | 960 | 967 | 1,058,000 | 4,835 |
| 2017-06-06 | 975 | 983 | 966 | 966 | 1,526,000 | 4,830 |
| 2017-06-05 | 961 | 972 | 953 | 967 | 1,101,000 | 4,835 |
| 2017-06-02 | 954 | 975 | 954 | 972 | 1,765,000 | 4,860 |
| 2017-06-01 | 935 | 944 | 934 | 943 | 1,089,000 | 4,715 |
| 2017-05-31 | 945 | 946 | 931 | 935 | 1,375,000 | 4,675 |
| 2017-05-30 | 949 | 954 | 945 | 949 | 887,000 | 4,745 |
| 2017-05-29 | 926 | 960 | 925 | 955 | 2,253,000 | 4,775 |
| 2017-05-26 | 918 | 924 | 917 | 923 | 952,000 | 4,615 |
| 2017-05-25 | 915 | 924 | 913 | 922 | 1,003,000 | 4,610 |
| 2017-05-24 | 920 | 923 | 908 | 918 | 1,176,000 | 4,590 |
| 2017-05-23 | 912 | 917 | 903 | 912 | 884,000 | 4,560 |
| 2017-05-22 | 923 | 924 | 909 | 911 | 1,071,000 | 4,555 |
| 2017-05-19 | 915 | 929 | 906 | 925 | 2,118,000 | 4,625 |
| 2017-05-18 | 942 | 943 | 914 | 915 | 1,818,000 | 4,575 |
| 2017-05-17 | 942 | 961 | 936 | 960 | 2,076,000 | 4,800 |
| 2017-05-16 | 940 | 952 | 938 | 951 | 2,288,000 | 4,755 |
| 2017-05-15 | 926 | 940 | 915 | 937 | 1,688,000 | 4,685 |
| 2017-05-12 | 921 | 927 | 914 | 925 | 1,251,000 | 4,625 |
| 2017-05-11 | 926 | 926 | 918 | 923 | 962,000 | 4,615 |
| 2017-05-10 | 923 | 926 | 918 | 921 | 1,313,000 | 4,605 |
| 2017-05-09 | 912 | 929 | 908 | 920 | 2,202,000 | 4,600 |
| 2017-05-08 | 902 | 911 | 901 | 908 | 1,685,000 | 4,540 |
| 2017-05-02 | 885 | 894 | 882 | 887 | 911,000 | 4,435 |
| 2017-05-01 | 881 | 883 | 869 | 882 | 1,137,000 | 4,410 |
| 2017-04-28 | 895 | 909 | 880 | 882 | 1,891,000 | 4,410 |
| 2017-04-27 | 888 | 900 | 885 | 899 | 1,520,000 | 4,495 |
| 2017-04-26 | 879 | 889 | 875 | 889 | 1,109,000 | 4,445 |
| 2017-04-25 | 868 | 878 | 864 | 873 | 1,124,000 | 4,365 |
| 2017-04-24 | 869 | 874 | 862 | 867 | 1,185,000 | 4,335 |
| 2017-04-21 | 860 | 865 | 849 | 854 | 1,366,000 | 4,270 |
| 2017-04-20 | 840 | 864 | 838 | 852 | 2,454,000 | 4,260 |
| 2017-04-19 | 820 | 843 | 811 | 840 | 1,881,000 | 4,200 |
| 2017-04-18 | 836 | 846 | 828 | 830 | 1,278,000 | 4,150 |
| 2017-04-17 | 827 | 829 | 814 | 824 | 1,645,000 | 4,120 |
| 2017-04-14 | 815 | 841 | 811 | 835 | 2,279,000 | 4,175 |
| 2017-04-13 | 806 | 823 | 803 | 823 | 2,937,000 | 4,115 |
| 2017-04-12 | 807 | 813 | 799 | 812 | 1,500,000 | 4,060 |
| 2017-04-11 | 809 | 817 | 803 | 815 | 1,737,000 | 4,075 |
| 2017-04-10 | 802 | 818 | 795 | 813 | 2,176,000 | 4,065 |
| 2017-04-07 | 790 | 808 | 789 | 796 | 2,696,000 | 3,980 |
| 2017-04-06 | 788 | 792 | 779 | 785 | 1,565,000 | 3,925 |
| 2017-04-05 | 803 | 805 | 786 | 790 | 1,589,000 | 3,950 |
| 2017-04-04 | 808 | 810 | 794 | 801 | 2,207,000 | 4,005 |
| 2017-04-03 | 815 | 822 | 802 | 817 | 1,840,000 | 4,085 |
| 2017-03-31 | 831 | 838 | 811 | 811 | 2,149,000 | 4,055 |
| 2017-03-30 | 833 | 833 | 818 | 820 | 2,223,000 | 4,100 |
| 2017-03-29 | 850 | 852 | 832 | 840 | 1,735,000 | 4,200 |
| 2017-03-28 | 847 | 851 | 840 | 845 | 1,730,000 | 4,225 |
| 2017-03-27 | 840 | 841 | 831 | 839 | 1,101,000 | 4,195 |
| 2017-03-24 | 846 | 862 | 845 | 851 | 1,682,000 | 4,255 |
| 2017-03-23 | 857 | 859 | 840 | 846 | 2,887,000 | 4,230 |
| 2017-03-22 | 859 | 863 | 849 | 857 | 2,699,000 | 4,285 |
| 2017-03-21 | 892 | 892 | 876 | 886 | 1,745,000 | 4,430 |
| 2017-03-17 | 904 | 904 | 893 | 896 | 1,452,000 | 4,480 |
| 2017-03-16 | 910 | 912 | 902 | 905 | 2,111,000 | 4,525 |
| 2017-03-15 | 915 | 926 | 910 | 922 | 961,000 | 4,610 |
| 2017-03-14 | 942 | 942 | 925 | 926 | 885,000 | 4,630 |
| 2017-03-13 | 938 | 943 | 933 | 941 | 813,000 | 4,705 |
| 2017-03-10 | 942 | 950 | 934 | 940 | 1,785,000 | 4,700 |
| 2017-03-09 | 927 | 933 | 923 | 927 | 1,206,000 | 4,635 |
| 2017-03-08 | 932 | 932 | 920 | 924 | 1,079,000 | 4,620 |
| 2017-03-07 | 934 | 934 | 923 | 931 | 988,000 | 4,655 |
| 2017-03-06 | 924 | 943 | 920 | 938 | 916,000 | 4,690 |
| 2017-03-03 | 926 | 936 | 923 | 935 | 1,232,000 | 4,675 |
| 2017-03-02 | 949 | 951 | 928 | 929 | 1,095,000 | 4,645 |
| 2017-03-01 | 920 | 932 | 915 | 929 | 1,782,000 | 4,645 |
| 2017-02-28 | 921 | 926 | 914 | 915 | 1,662,000 | 4,575 |
| 2017-02-27 | 928 | 928 | 906 | 914 | 1,503,000 | 4,570 |
| 2017-02-24 | 939 | 944 | 935 | 939 | 1,073,000 | 4,695 |
| 2017-02-23 | 962 | 965 | 941 | 947 | 1,002,000 | 4,735 |
| 2017-02-22 | 975 | 975 | 960 | 962 | 962,000 | 4,810 |
| 2017-02-21 | 965 | 971 | 958 | 969 | 876,000 | 4,845 |
| 2017-02-20 | 951 | 965 | 944 | 964 | 1,608,000 | 4,820 |
| 2017-02-17 | 952 | 956 | 945 | 951 | 799,000 | 4,755 |
| 2017-02-16 | 952 | 968 | 952 | 957 | 1,101,000 | 4,785 |
| 2017-02-15 | 947 | 957 | 941 | 952 | 1,063,000 | 4,760 |
| 2017-02-14 | 957 | 959 | 936 | 937 | 1,141,000 | 4,685 |
| 2017-02-13 | 965 | 968 | 948 | 949 | 1,159,000 | 4,745 |
| 2017-02-10 | 955 | 960 | 946 | 955 | 1,705,000 | 4,775 |
| 2017-02-09 | 928 | 935 | 926 | 931 | 1,137,000 | 4,655 |
| 2017-02-08 | 931 | 939 | 926 | 934 | 1,143,000 | 4,670 |
| 2017-02-07 | 932 | 940 | 929 | 930 | 1,471,000 | 4,650 |
| 2017-02-06 | 951 | 964 | 933 | 934 | 2,719,000 | 4,670 |
| 2017-02-03 | 892 | 939 | 890 | 933 | 3,352,000 | 4,665 |
| 2017-02-02 | 911 | 913 | 885 | 887 | 1,734,000 | 4,435 |
| 2017-02-01 | 879 | 906 | 875 | 906 | 1,795,000 | 4,530 |
| 2017-01-31 | 885 | 894 | 877 | 885 | 1,363,000 | 4,425 |
| 2017-01-30 | 900 | 904 | 886 | 896 | 1,227,000 | 4,480 |
| 2017-01-27 | 905 | 918 | 901 | 905 | 1,809,000 | 4,525 |
| 2017-01-26 | 884 | 902 | 884 | 896 | 1,989,000 | 4,480 |
| 2017-01-25 | 880 | 881 | 867 | 872 | 1,434,000 | 4,360 |
| 2017-01-24 | 864 | 870 | 861 | 865 | 1,918,000 | 4,325 |
| 2017-01-23 | 870 | 871 | 862 | 865 | 1,247,000 | 4,325 |
| 2017-01-20 | 885 | 890 | 876 | 882 | 1,450,000 | 4,410 |
| 2017-01-19 | 880 | 891 | 876 | 885 | 1,387,000 | 4,425 |
| 2017-01-18 | 861 | 868 | 853 | 866 | 1,748,000 | 4,330 |
| 2017-01-17 | 861 | 874 | 853 | 860 | 2,176,000 | 4,300 |
| 2017-01-16 | 871 | 878 | 861 | 861 | 1,148,000 | 4,305 |
| 2017-01-13 | 865 | 875 | 861 | 874 | 1,314,000 | 4,370 |
| 2017-01-12 | 881 | 886 | 861 | 869 | 1,597,000 | 4,345 |
| 2017-01-11 | 878 | 888 | 875 | 885 | 1,207,000 | 4,425 |
| 2017-01-10 | 886 | 887 | 871 | 873 | 2,475,000 | 4,365 |
| 2017-01-06 | 882 | 889 | 877 | 886 | 1,481,000 | 4,430 |
| 2017-01-05 | 898 | 902 | 886 | 895 | 2,035,000 | 4,475 |
| 2017-01-04 | 878 | 903 | 878 | 896 | 2,762,000 | 4,480 |
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