8369 (株)京都銀行 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 4,535 | 4,610 | 4,475 | 4,545 | 192,900 | 4,545 |
| 2018-12-27 | 4,410 | 4,550 | 4,410 | 4,510 | 228,900 | 4,510 |
| 2018-12-26 | 4,245 | 4,335 | 4,220 | 4,270 | 165,200 | 4,270 |
| 2018-12-25 | 4,305 | 4,320 | 4,230 | 4,255 | 147,200 | 4,255 |
| 2018-12-21 | 4,580 | 4,590 | 4,450 | 4,485 | 274,400 | 4,485 |
| 2018-12-20 | 4,765 | 4,795 | 4,580 | 4,605 | 191,600 | 4,605 |
| 2018-12-19 | 4,890 | 4,910 | 4,760 | 4,780 | 179,200 | 4,780 |
| 2018-12-18 | 4,970 | 4,985 | 4,895 | 4,915 | 194,700 | 4,915 |
| 2018-12-17 | 5,020 | 5,070 | 5,000 | 5,020 | 129,700 | 5,020 |
| 2018-12-14 | 5,050 | 5,090 | 5,000 | 5,010 | 246,900 | 5,010 |
| 2018-12-13 | 5,100 | 5,200 | 5,080 | 5,120 | 154,600 | 5,120 |
| 2018-12-12 | 5,110 | 5,210 | 5,090 | 5,110 | 220,500 | 5,110 |
| 2018-12-11 | 5,050 | 5,060 | 5,010 | 5,060 | 235,000 | 5,060 |
| 2018-12-10 | 5,080 | 5,090 | 5,020 | 5,040 | 178,300 | 5,040 |
| 2018-12-07 | 5,100 | 5,110 | 5,030 | 5,080 | 199,600 | 5,080 |
| 2018-12-06 | 5,180 | 5,190 | 5,070 | 5,120 | 188,700 | 5,120 |
| 2018-12-05 | 5,230 | 5,280 | 5,180 | 5,240 | 161,400 | 5,240 |
| 2018-12-04 | 5,580 | 5,600 | 5,410 | 5,420 | 132,800 | 5,420 |
| 2018-12-03 | 5,490 | 5,590 | 5,460 | 5,560 | 162,000 | 5,560 |
| 2018-11-30 | 5,470 | 5,530 | 5,450 | 5,460 | 268,500 | 5,460 |
| 2018-11-29 | 5,470 | 5,590 | 5,470 | 5,480 | 140,000 | 5,480 |
| 2018-11-28 | 5,440 | 5,450 | 5,350 | 5,410 | 130,700 | 5,410 |
| 2018-11-27 | 5,390 | 5,450 | 5,330 | 5,430 | 173,700 | 5,430 |
| 2018-11-26 | 5,210 | 5,270 | 5,190 | 5,260 | 127,100 | 5,260 |
| 2018-11-22 | 5,190 | 5,200 | 5,090 | 5,180 | 109,200 | 5,180 |
| 2018-11-21 | 5,120 | 5,200 | 5,100 | 5,180 | 110,500 | 5,180 |
| 2018-11-20 | 5,100 | 5,250 | 5,070 | 5,250 | 168,200 | 5,250 |
| 2018-11-19 | 5,210 | 5,270 | 5,060 | 5,110 | 195,700 | 5,110 |
| 2018-11-16 | 5,180 | 5,260 | 5,180 | 5,230 | 139,400 | 5,230 |
| 2018-11-15 | 5,190 | 5,240 | 5,160 | 5,210 | 88,100 | 5,210 |
| 2018-11-14 | 5,250 | 5,330 | 5,230 | 5,260 | 113,000 | 5,260 |
| 2018-11-13 | 5,250 | 5,270 | 5,160 | 5,250 | 123,200 | 5,250 |
| 2018-11-12 | 5,330 | 5,420 | 5,310 | 5,350 | 111,900 | 5,350 |
| 2018-11-09 | 5,420 | 5,440 | 5,350 | 5,360 | 120,700 | 5,360 |
| 2018-11-08 | 5,370 | 5,460 | 5,360 | 5,400 | 144,600 | 5,400 |
| 2018-11-07 | 5,260 | 5,430 | 5,240 | 5,270 | 246,200 | 5,270 |
| 2018-11-06 | 5,170 | 5,250 | 5,170 | 5,220 | 88,800 | 5,220 |
| 2018-11-05 | 5,190 | 5,260 | 5,130 | 5,140 | 140,400 | 5,140 |
| 2018-11-02 | 5,150 | 5,220 | 5,100 | 5,220 | 199,000 | 5,220 |
| 2018-11-01 | 5,100 | 5,210 | 5,080 | 5,160 | 138,900 | 5,160 |
| 2018-10-31 | 5,020 | 5,120 | 5,000 | 5,090 | 275,400 | 5,090 |
| 2018-10-30 | 4,900 | 5,010 | 4,900 | 5,010 | 485,900 | 5,010 |
| 2018-10-29 | 4,945 | 4,975 | 4,865 | 4,900 | 165,800 | 4,900 |
| 2018-10-26 | 4,900 | 4,945 | 4,850 | 4,910 | 209,300 | 4,910 |
| 2018-10-25 | 4,900 | 4,960 | 4,880 | 4,895 | 175,400 | 4,895 |
| 2018-10-24 | 5,190 | 5,200 | 5,010 | 5,070 | 234,400 | 5,070 |
| 2018-10-23 | 5,280 | 5,310 | 5,190 | 5,210 | 132,800 | 5,210 |
| 2018-10-22 | 5,300 | 5,400 | 5,270 | 5,360 | 130,800 | 5,360 |
| 2018-10-19 | 5,320 | 5,400 | 5,320 | 5,380 | 137,000 | 5,380 |
| 2018-10-18 | 5,470 | 5,490 | 5,400 | 5,420 | 151,400 | 5,420 |
| 2018-10-17 | 5,480 | 5,500 | 5,410 | 5,460 | 188,100 | 5,460 |
| 2018-10-16 | 5,330 | 5,380 | 5,310 | 5,380 | 176,000 | 5,380 |
| 2018-10-15 | 5,400 | 5,490 | 5,320 | 5,380 | 226,300 | 5,380 |
| 2018-10-12 | 5,510 | 5,530 | 5,420 | 5,510 | 243,100 | 5,510 |
| 2018-10-11 | 5,620 | 5,720 | 5,520 | 5,560 | 230,300 | 5,560 |
| 2018-10-10 | 5,690 | 5,850 | 5,690 | 5,800 | 259,700 | 5,800 |
| 2018-10-09 | 5,840 | 5,910 | 5,710 | 5,720 | 205,800 | 5,720 |
| 2018-10-05 | 5,810 | 5,940 | 5,800 | 5,890 | 220,700 | 5,890 |
| 2018-10-04 | 5,890 | 5,970 | 5,830 | 5,870 | 273,900 | 5,870 |
| 2018-10-03 | 5,920 | 5,990 | 5,850 | 5,850 | 172,200 | 5,850 |
| 2018-10-02 | 5,960 | 6,020 | 5,910 | 5,980 | 174,800 | 5,980 |
| 2018-10-01 | 5,870 | 5,940 | 5,820 | 5,910 | 146,000 | 5,910 |
| 2018-09-28 | 6,010 | 6,060 | 5,930 | 5,930 | 220,300 | 5,930 |
| 2018-09-27 | 5,970 | 6,020 | 5,910 | 5,930 | 146,600 | 5,930 |
| 2018-09-26 | 5,960 | 6,050 | 5,900 | 5,990 | 239,500 | 5,990 |
| 2018-09-25 | 6,020 | 6,040 | 5,960 | 6,020 | 271,100 | 6,020 |
| 2018-09-21 | 5,930 | 6,020 | 5,860 | 5,990 | 290,500 | 5,990 |
| 2018-09-20 | 5,830 | 5,870 | 5,740 | 5,840 | 206,600 | 5,840 |
| 2018-09-19 | 5,730 | 5,770 | 5,670 | 5,740 | 187,700 | 5,740 |
| 2018-09-18 | 5,400 | 5,590 | 5,400 | 5,580 | 183,400 | 5,580 |
| 2018-09-14 | 5,450 | 5,530 | 5,400 | 5,440 | 333,100 | 5,440 |
| 2018-09-13 | 5,330 | 5,500 | 5,330 | 5,450 | 308,200 | 5,450 |
| 2018-09-12 | 5,350 | 5,360 | 5,270 | 5,300 | 176,300 | 5,300 |
| 2018-09-11 | 5,400 | 5,410 | 5,340 | 5,380 | 130,800 | 5,380 |
| 2018-09-10 | 5,230 | 5,460 | 5,220 | 5,390 | 169,000 | 5,390 |
| 2018-09-07 | 5,250 | 5,320 | 5,200 | 5,260 | 195,300 | 5,260 |
| 2018-09-06 | 5,370 | 5,410 | 5,330 | 5,350 | 141,700 | 5,350 |
| 2018-09-05 | 5,420 | 5,480 | 5,370 | 5,440 | 157,800 | 5,440 |
| 2018-09-04 | 5,570 | 5,570 | 5,460 | 5,460 | 165,100 | 5,460 |
| 2018-09-03 | 5,560 | 5,590 | 5,470 | 5,530 | 91,400 | 5,530 |
| 2018-08-31 | 5,540 | 5,680 | 5,520 | 5,610 | 262,500 | 5,610 |
| 2018-08-30 | 5,680 | 5,690 | 5,600 | 5,620 | 148,300 | 5,620 |
| 2018-08-29 | 5,660 | 5,700 | 5,630 | 5,660 | 159,700 | 5,660 |
| 2018-08-28 | 5,660 | 5,700 | 5,590 | 5,590 | 135,100 | 5,590 |
| 2018-08-27 | 5,580 | 5,670 | 5,550 | 5,630 | 159,600 | 5,630 |
| 2018-08-24 | 5,470 | 5,520 | 5,470 | 5,510 | 85,100 | 5,510 |
| 2018-08-23 | 5,480 | 5,510 | 5,440 | 5,460 | 110,700 | 5,460 |
| 2018-08-22 | 5,470 | 5,520 | 5,450 | 5,480 | 143,100 | 5,480 |
| 2018-08-21 | 5,440 | 5,520 | 5,430 | 5,480 | 162,000 | 5,480 |
| 2018-08-20 | 5,510 | 5,530 | 5,460 | 5,530 | 129,700 | 5,530 |
| 2018-08-17 | 5,430 | 5,580 | 5,400 | 5,530 | 154,700 | 5,530 |
| 2018-08-16 | 5,290 | 5,430 | 5,230 | 5,420 | 271,600 | 5,420 |
| 2018-08-15 | 5,510 | 5,530 | 5,340 | 5,390 | 176,300 | 5,390 |
| 2018-08-14 | 5,400 | 5,540 | 5,380 | 5,530 | 179,100 | 5,530 |
| 2018-08-13 | 5,540 | 5,550 | 5,370 | 5,410 | 218,900 | 5,410 |
| 2018-08-10 | 5,780 | 5,790 | 5,620 | 5,640 | 207,600 | 5,640 |
| 2018-08-09 | 5,800 | 5,840 | 5,750 | 5,820 | 172,600 | 5,820 |
| 2018-08-08 | 5,830 | 5,890 | 5,800 | 5,830 | 243,200 | 5,830 |
| 2018-08-07 | 5,710 | 5,900 | 5,710 | 5,830 | 340,200 | 5,830 |
| 2018-08-06 | 5,670 | 5,840 | 5,640 | 5,690 | 329,200 | 5,690 |
| 2018-08-03 | 5,870 | 5,890 | 5,750 | 5,770 | 312,100 | 5,770 |
| 2018-08-02 | 5,850 | 5,970 | 5,820 | 5,840 | 397,000 | 5,840 |
| 2018-08-01 | 5,710 | 5,890 | 5,560 | 5,850 | 466,400 | 5,850 |
| 2018-07-31 | 5,550 | 5,660 | 5,370 | 5,410 | 492,000 | 5,410 |
| 2018-07-30 | 5,600 | 5,660 | 5,540 | 5,570 | 410,700 | 5,570 |
| 2018-07-27 | 5,440 | 5,570 | 5,430 | 5,460 | 327,200 | 5,460 |
| 2018-07-26 | 5,390 | 5,400 | 5,330 | 5,380 | 168,900 | 5,380 |
| 2018-07-25 | 5,260 | 5,350 | 5,250 | 5,300 | 184,600 | 5,300 |
| 2018-07-24 | 5,250 | 5,360 | 5,220 | 5,240 | 256,100 | 5,240 |
| 2018-07-23 | 5,110 | 5,270 | 5,070 | 5,200 | 281,500 | 5,200 |
| 2018-07-20 | 5,060 | 5,100 | 5,000 | 5,020 | 152,900 | 5,020 |
| 2018-07-19 | 5,030 | 5,070 | 4,970 | 5,060 | 217,500 | 5,060 |
| 2018-07-18 | 5,100 | 5,120 | 5,040 | 5,040 | 183,200 | 5,040 |
| 2018-07-17 | 5,020 | 5,090 | 5,010 | 5,040 | 272,800 | 5,040 |
| 2018-07-13 | 5,000 | 5,030 | 4,955 | 4,990 | 194,800 | 4,990 |
| 2018-07-12 | 4,940 | 5,080 | 4,935 | 4,995 | 299,200 | 4,995 |
| 2018-07-11 | 4,935 | 4,945 | 4,840 | 4,920 | 179,400 | 4,920 |
| 2018-07-10 | 5,000 | 5,050 | 4,995 | 4,995 | 190,100 | 4,995 |
| 2018-07-09 | 4,900 | 4,975 | 4,900 | 4,940 | 164,900 | 4,940 |
| 2018-07-06 | 4,840 | 4,895 | 4,825 | 4,855 | 189,000 | 4,855 |
| 2018-07-05 | 4,860 | 4,865 | 4,800 | 4,815 | 206,900 | 4,815 |
| 2018-07-04 | 4,920 | 4,980 | 4,900 | 4,905 | 134,700 | 4,905 |
| 2018-07-03 | 5,000 | 5,020 | 4,940 | 4,980 | 179,700 | 4,980 |
| 2018-07-02 | 5,090 | 5,100 | 4,960 | 5,000 | 276,600 | 5,000 |
| 2018-06-29 | 5,130 | 5,160 | 5,080 | 5,130 | 246,300 | 5,130 |
| 2018-06-28 | 5,080 | 5,120 | 5,050 | 5,090 | 227,200 | 5,090 |
| 2018-06-27 | 5,130 | 5,170 | 5,100 | 5,110 | 232,500 | 5,110 |
| 2018-06-26 | 5,040 | 5,170 | 5,030 | 5,140 | 140,300 | 5,140 |
| 2018-06-25 | 5,110 | 5,140 | 5,090 | 5,110 | 163,200 | 5,110 |
| 2018-06-22 | 5,050 | 5,160 | 5,040 | 5,150 | 395,700 | 5,150 |
| 2018-06-21 | 5,250 | 5,280 | 5,120 | 5,130 | 340,500 | 5,130 |
| 2018-06-20 | 5,320 | 5,320 | 5,180 | 5,250 | 411,200 | 5,250 |
| 2018-06-19 | 5,370 | 5,430 | 5,350 | 5,360 | 147,000 | 5,360 |
| 2018-06-18 | 5,500 | 5,560 | 5,370 | 5,420 | 162,600 | 5,420 |
| 2018-06-15 | 5,590 | 5,690 | 5,530 | 5,540 | 259,300 | 5,540 |
| 2018-06-14 | 5,560 | 5,620 | 5,470 | 5,490 | 436,400 | 5,490 |
| 2018-06-13 | 5,720 | 5,750 | 5,610 | 5,620 | 195,200 | 5,620 |
| 2018-06-12 | 5,750 | 5,750 | 5,690 | 5,720 | 143,600 | 5,720 |
| 2018-06-11 | 5,740 | 5,780 | 5,690 | 5,740 | 129,600 | 5,740 |
| 2018-06-08 | 5,770 | 5,820 | 5,730 | 5,750 | 254,900 | 5,750 |
| 2018-06-07 | 5,870 | 5,910 | 5,810 | 5,810 | 152,900 | 5,810 |
| 2018-06-06 | 5,810 | 5,830 | 5,760 | 5,790 | 124,800 | 5,790 |
| 2018-06-05 | 5,880 | 5,880 | 5,790 | 5,840 | 161,100 | 5,840 |
| 2018-06-04 | 5,790 | 5,930 | 5,750 | 5,890 | 220,800 | 5,890 |
| 2018-06-01 | 5,610 | 5,760 | 5,600 | 5,710 | 330,800 | 5,710 |
| 2018-05-31 | 5,650 | 5,720 | 5,620 | 5,700 | 813,300 | 5,700 |
| 2018-05-30 | 5,600 | 5,690 | 5,600 | 5,650 | 258,500 | 5,650 |
| 2018-05-29 | 5,830 | 5,830 | 5,760 | 5,770 | 154,900 | 5,770 |
| 2018-05-28 | 5,860 | 5,870 | 5,800 | 5,840 | 202,900 | 5,840 |
| 2018-05-25 | 5,880 | 5,920 | 5,830 | 5,860 | 235,200 | 5,860 |
| 2018-05-24 | 6,030 | 6,050 | 5,900 | 5,930 | 222,200 | 5,930 |
| 2018-05-23 | 6,120 | 6,190 | 6,040 | 6,050 | 230,000 | 6,050 |
| 2018-05-22 | 6,220 | 6,220 | 6,150 | 6,170 | 201,900 | 6,170 |
| 2018-05-21 | 6,250 | 6,270 | 6,170 | 6,230 | 171,300 | 6,230 |
| 2018-05-18 | 6,380 | 6,380 | 6,300 | 6,320 | 160,200 | 6,320 |
| 2018-05-17 | 6,350 | 6,380 | 6,330 | 6,350 | 152,100 | 6,350 |
| 2018-05-16 | 6,330 | 6,420 | 6,310 | 6,370 | 145,300 | 6,370 |
| 2018-05-15 | 6,300 | 6,470 | 6,300 | 6,380 | 195,700 | 6,380 |
| 2018-05-14 | 6,380 | 6,410 | 6,270 | 6,370 | 195,700 | 6,370 |
| 2018-05-11 | 6,450 | 6,500 | 6,430 | 6,450 | 193,600 | 6,450 |
| 2018-05-10 | 6,450 | 6,510 | 6,430 | 6,470 | 128,200 | 6,470 |
| 2018-05-09 | 6,410 | 6,460 | 6,340 | 6,450 | 143,800 | 6,450 |
| 2018-05-08 | 6,230 | 6,420 | 6,220 | 6,350 | 187,300 | 6,350 |
| 2018-05-07 | 6,320 | 6,330 | 6,150 | 6,210 | 257,100 | 6,210 |
| 2018-05-02 | 6,380 | 6,390 | 6,330 | 6,390 | 155,400 | 6,390 |
| 2018-05-01 | 6,500 | 6,500 | 6,270 | 6,320 | 228,400 | 6,320 |
| 2018-04-27 | 6,530 | 6,600 | 6,510 | 6,580 | 202,800 | 6,580 |
| 2018-04-26 | 6,600 | 6,600 | 6,440 | 6,490 | 255,400 | 6,490 |
| 2018-04-25 | 6,510 | 6,580 | 6,480 | 6,560 | 167,800 | 6,560 |
| 2018-04-24 | 6,470 | 6,540 | 6,430 | 6,530 | 267,000 | 6,530 |
| 2018-04-23 | 6,300 | 6,400 | 6,300 | 6,370 | 201,600 | 6,370 |
| 2018-04-20 | 6,170 | 6,300 | 6,160 | 6,220 | 322,300 | 6,220 |
| 2018-04-19 | 6,250 | 6,270 | 6,120 | 6,130 | 197,900 | 6,130 |
| 2018-04-18 | 6,140 | 6,210 | 6,110 | 6,190 | 177,900 | 6,190 |
| 2018-04-17 | 6,170 | 6,220 | 6,130 | 6,130 | 203,400 | 6,130 |
| 2018-04-16 | 6,250 | 6,360 | 6,210 | 6,220 | 214,900 | 6,220 |
| 2018-04-13 | 6,130 | 6,260 | 6,130 | 6,230 | 208,200 | 6,230 |
| 2018-04-12 | 6,010 | 6,100 | 6,010 | 6,060 | 138,000 | 6,060 |
| 2018-04-11 | 6,000 | 6,070 | 5,950 | 6,010 | 191,700 | 6,010 |
| 2018-04-10 | 5,930 | 6,020 | 5,900 | 5,960 | 206,400 | 5,960 |
| 2018-04-09 | 5,900 | 6,020 | 5,880 | 5,980 | 141,200 | 5,980 |
| 2018-04-06 | 5,870 | 5,950 | 5,850 | 5,910 | 204,200 | 5,910 |
| 2018-04-05 | 5,830 | 5,970 | 5,790 | 5,890 | 197,900 | 5,890 |
| 2018-04-04 | 5,720 | 5,780 | 5,670 | 5,750 | 211,500 | 5,750 |
| 2018-04-03 | 5,760 | 5,790 | 5,720 | 5,750 | 141,500 | 5,750 |
| 2018-03-30 | 6,010 | 6,010 | 5,900 | 5,940 | 123,300 | 5,940 |
| 2018-03-29 | 5,910 | 5,970 | 5,860 | 5,940 | 222,100 | 5,940 |
| 2018-03-28 | 5,800 | 5,830 | 5,740 | 5,820 | 223,100 | 5,820 |
| 2018-03-27 | 5,740 | 5,870 | 5,740 | 5,840 | 232,500 | 5,840 |
| 2018-03-26 | 5,580 | 5,650 | 5,560 | 5,640 | 185,400 | 5,640 |
| 2018-03-23 | 5,700 | 5,790 | 5,660 | 5,680 | 276,700 | 5,680 |
| 2018-03-22 | 5,790 | 5,940 | 5,740 | 5,930 | 177,500 | 5,930 |
| 2018-03-20 | 5,740 | 5,820 | 5,730 | 5,810 | 157,900 | 5,810 |
| 2018-03-19 | 5,830 | 5,880 | 5,770 | 5,800 | 145,400 | 5,800 |
| 2018-03-16 | 5,910 | 5,950 | 5,870 | 5,900 | 194,300 | 5,900 |
| 2018-03-15 | 5,890 | 5,890 | 5,800 | 5,840 | 138,700 | 5,840 |
| 2018-03-14 | 5,870 | 5,950 | 5,860 | 5,910 | 134,800 | 5,910 |
| 2018-03-13 | 5,870 | 5,950 | 5,850 | 5,940 | 139,900 | 5,940 |
| 2018-03-12 | 5,880 | 5,940 | 5,850 | 5,920 | 186,000 | 5,920 |
| 2018-03-09 | 5,930 | 5,930 | 5,760 | 5,780 | 301,800 | 5,780 |
| 2018-03-08 | 5,870 | 5,940 | 5,800 | 5,830 | 167,900 | 5,830 |
| 2018-03-07 | 5,890 | 5,920 | 5,790 | 5,800 | 203,100 | 5,800 |
| 2018-03-06 | 5,840 | 5,990 | 5,840 | 5,940 | 192,400 | 5,940 |
| 2018-03-05 | 5,720 | 5,770 | 5,630 | 5,750 | 191,900 | 5,750 |
| 2018-03-02 | 5,800 | 5,840 | 5,730 | 5,820 | 244,700 | 5,820 |
| 2018-03-01 | 5,910 | 5,980 | 5,850 | 5,930 | 314,800 | 5,930 |
| 2018-02-28 | 6,020 | 6,040 | 5,950 | 5,970 | 265,600 | 5,970 |
| 2018-02-27 | 6,060 | 6,070 | 5,890 | 6,050 | 386,500 | 6,050 |
| 2018-02-26 | 6,120 | 6,130 | 6,020 | 6,080 | 137,000 | 6,080 |
| 2018-02-23 | 5,930 | 6,040 | 5,890 | 6,030 | 137,600 | 6,030 |
| 2018-02-22 | 5,890 | 5,980 | 5,890 | 5,930 | 119,300 | 5,930 |
| 2018-02-21 | 6,060 | 6,080 | 5,960 | 5,980 | 139,100 | 5,980 |
| 2018-02-20 | 6,050 | 6,110 | 6,010 | 6,030 | 160,800 | 6,030 |
| 2018-02-19 | 6,060 | 6,140 | 6,030 | 6,120 | 129,500 | 6,120 |
| 2018-02-16 | 5,990 | 6,040 | 5,910 | 5,960 | 148,300 | 5,960 |
| 2018-02-15 | 5,930 | 6,000 | 5,910 | 5,960 | 164,100 | 5,960 |
| 2018-02-14 | 5,860 | 5,890 | 5,780 | 5,810 | 246,500 | 5,810 |
| 2018-02-13 | 5,990 | 6,010 | 5,800 | 5,810 | 298,200 | 5,810 |
| 2018-02-09 | 5,860 | 5,930 | 5,850 | 5,890 | 259,500 | 5,890 |
| 2018-02-08 | 6,070 | 6,140 | 6,030 | 6,090 | 268,600 | 6,090 |
| 2018-02-07 | 6,200 | 6,370 | 6,070 | 6,070 | 419,300 | 6,070 |
| 2018-02-06 | 6,190 | 6,210 | 5,910 | 6,050 | 581,500 | 6,050 |
| 2018-02-05 | 6,490 | 6,520 | 6,400 | 6,480 | 336,400 | 6,480 |
| 2018-02-02 | 6,500 | 6,630 | 6,480 | 6,610 | 501,800 | 6,610 |
| 2018-02-01 | 6,280 | 6,530 | 6,230 | 6,500 | 587,200 | 6,500 |
| 2018-01-31 | 6,200 | 6,310 | 6,100 | 6,110 | 337,700 | 6,110 |
| 2018-01-30 | 6,310 | 6,310 | 6,180 | 6,200 | 305,500 | 6,200 |
| 2018-01-29 | 6,380 | 6,420 | 6,320 | 6,340 | 243,200 | 6,340 |
| 2018-01-26 | 6,500 | 6,500 | 6,410 | 6,420 | 225,800 | 6,420 |
| 2018-01-25 | 6,520 | 6,540 | 6,460 | 6,480 | 186,400 | 6,480 |
| 2018-01-24 | 6,660 | 6,670 | 6,540 | 6,610 | 154,500 | 6,610 |
| 2018-01-23 | 6,530 | 6,710 | 6,480 | 6,690 | 228,200 | 6,690 |
| 2018-01-22 | 6,530 | 6,540 | 6,450 | 6,490 | 145,900 | 6,490 |
| 2018-01-19 | 6,560 | 6,590 | 6,500 | 6,580 | 249,900 | 6,580 |
| 2018-01-18 | 6,600 | 6,680 | 6,480 | 6,500 | 279,300 | 6,500 |
| 2018-01-17 | 6,420 | 6,580 | 6,360 | 6,570 | 304,600 | 6,570 |
| 2018-01-16 | 6,590 | 6,600 | 6,460 | 6,500 | 192,300 | 6,500 |
| 2018-01-15 | 6,530 | 6,600 | 6,480 | 6,600 | 178,800 | 6,600 |
| 2018-01-12 | 6,510 | 6,540 | 6,370 | 6,460 | 259,200 | 6,460 |
| 2018-01-11 | 6,500 | 6,520 | 6,400 | 6,510 | 227,200 | 6,510 |
| 2018-01-10 | 6,460 | 6,600 | 6,460 | 6,540 | 289,400 | 6,540 |
| 2018-01-09 | 6,360 | 6,430 | 6,310 | 6,410 | 468,100 | 6,410 |
| 2018-01-05 | 6,200 | 6,220 | 6,100 | 6,220 | 243,100 | 6,220 |
| 2018-01-04 | 5,970 | 6,130 | 5,960 | 6,120 | 240,500 | 6,120 |
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