8369 (株)京都銀行 の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 4,735 | 4,735 | 4,670 | 4,700 | 107,100 | 4,700 |
| 2019-12-27 | 4,745 | 4,800 | 4,745 | 4,780 | 162,200 | 4,780 |
| 2019-12-26 | 4,590 | 4,710 | 4,590 | 4,705 | 101,300 | 4,705 |
| 2019-12-25 | 4,695 | 4,695 | 4,630 | 4,635 | 57,100 | 4,635 |
| 2019-12-24 | 4,750 | 4,755 | 4,690 | 4,700 | 64,300 | 4,700 |
| 2019-12-23 | 4,770 | 4,770 | 4,705 | 4,725 | 75,700 | 4,725 |
| 2019-12-20 | 4,785 | 4,785 | 4,720 | 4,740 | 160,500 | 4,740 |
| 2019-12-19 | 4,790 | 4,800 | 4,760 | 4,775 | 110,700 | 4,775 |
| 2019-12-18 | 4,900 | 4,900 | 4,770 | 4,790 | 125,900 | 4,790 |
| 2019-12-17 | 4,880 | 4,880 | 4,810 | 4,845 | 157,300 | 4,845 |
| 2019-12-16 | 4,830 | 4,855 | 4,800 | 4,850 | 198,100 | 4,850 |
| 2019-12-13 | 4,730 | 4,820 | 4,730 | 4,810 | 420,100 | 4,810 |
| 2019-12-12 | 4,630 | 4,645 | 4,580 | 4,600 | 137,900 | 4,600 |
| 2019-12-11 | 4,650 | 4,655 | 4,605 | 4,620 | 159,900 | 4,620 |
| 2019-12-10 | 4,645 | 4,680 | 4,630 | 4,640 | 147,100 | 4,640 |
| 2019-12-09 | 4,650 | 4,670 | 4,600 | 4,645 | 106,900 | 4,645 |
| 2019-12-06 | 4,555 | 4,615 | 4,555 | 4,600 | 115,800 | 4,600 |
| 2019-12-05 | 4,490 | 4,575 | 4,480 | 4,550 | 117,600 | 4,550 |
| 2019-12-04 | 4,440 | 4,455 | 4,405 | 4,455 | 162,800 | 4,455 |
| 2019-12-03 | 4,510 | 4,510 | 4,455 | 4,500 | 104,200 | 4,500 |
| 2019-12-02 | 4,545 | 4,620 | 4,530 | 4,580 | 138,200 | 4,580 |
| 2019-11-29 | 4,525 | 4,535 | 4,500 | 4,515 | 130,900 | 4,515 |
| 2019-11-28 | 4,510 | 4,540 | 4,490 | 4,515 | 87,900 | 4,515 |
| 2019-11-27 | 4,455 | 4,495 | 4,455 | 4,485 | 82,600 | 4,485 |
| 2019-11-26 | 4,500 | 4,520 | 4,445 | 4,455 | 163,100 | 4,455 |
| 2019-11-25 | 4,500 | 4,510 | 4,470 | 4,490 | 99,200 | 4,490 |
| 2019-11-22 | 4,485 | 4,505 | 4,450 | 4,450 | 109,100 | 4,450 |
| 2019-11-21 | 4,470 | 4,500 | 4,380 | 4,465 | 124,800 | 4,465 |
| 2019-11-20 | 4,465 | 4,515 | 4,445 | 4,480 | 130,100 | 4,480 |
| 2019-11-19 | 4,515 | 4,535 | 4,470 | 4,475 | 173,000 | 4,475 |
| 2019-11-18 | 4,520 | 4,545 | 4,500 | 4,545 | 121,700 | 4,545 |
| 2019-11-15 | 4,465 | 4,520 | 4,385 | 4,520 | 192,300 | 4,520 |
| 2019-11-14 | 4,580 | 4,605 | 4,470 | 4,485 | 198,700 | 4,485 |
| 2019-11-13 | 4,660 | 4,675 | 4,610 | 4,625 | 255,400 | 4,625 |
| 2019-11-12 | 4,570 | 4,665 | 4,570 | 4,660 | 188,000 | 4,660 |
| 2019-11-11 | 4,600 | 4,615 | 4,545 | 4,570 | 169,100 | 4,570 |
| 2019-11-08 | 4,525 | 4,575 | 4,505 | 4,525 | 227,500 | 4,525 |
| 2019-11-07 | 4,460 | 4,475 | 4,425 | 4,475 | 107,800 | 4,475 |
| 2019-11-06 | 4,460 | 4,475 | 4,435 | 4,475 | 153,300 | 4,475 |
| 2019-11-05 | 4,350 | 4,435 | 4,315 | 4,420 | 316,100 | 4,420 |
| 2019-11-01 | 4,270 | 4,310 | 4,255 | 4,280 | 187,100 | 4,280 |
| 2019-10-31 | 4,330 | 4,360 | 4,290 | 4,340 | 159,200 | 4,340 |
| 2019-10-30 | 4,325 | 4,355 | 4,315 | 4,330 | 176,700 | 4,330 |
| 2019-10-29 | 4,365 | 4,420 | 4,355 | 4,375 | 174,600 | 4,375 |
| 2019-10-28 | 4,325 | 4,350 | 4,305 | 4,330 | 136,200 | 4,330 |
| 2019-10-25 | 4,285 | 4,315 | 4,245 | 4,310 | 165,200 | 4,310 |
| 2019-10-24 | 4,295 | 4,320 | 4,275 | 4,285 | 123,100 | 4,285 |
| 2019-10-23 | 4,230 | 4,250 | 4,200 | 4,240 | 153,300 | 4,240 |
| 2019-10-21 | 4,160 | 4,200 | 4,140 | 4,180 | 119,500 | 4,180 |
| 2019-10-18 | 4,135 | 4,160 | 4,095 | 4,120 | 164,300 | 4,120 |
| 2019-10-17 | 4,210 | 4,210 | 4,120 | 4,135 | 145,400 | 4,135 |
| 2019-10-16 | 4,230 | 4,290 | 4,170 | 4,195 | 229,900 | 4,195 |
| 2019-10-15 | 4,135 | 4,200 | 4,120 | 4,130 | 181,800 | 4,130 |
| 2019-10-11 | 4,005 | 4,030 | 3,990 | 3,995 | 147,300 | 3,995 |
| 2019-10-10 | 3,995 | 4,010 | 3,925 | 3,975 | 182,100 | 3,975 |
| 2019-10-09 | 3,995 | 4,030 | 3,960 | 4,025 | 186,200 | 4,025 |
| 2019-10-08 | 4,060 | 4,110 | 4,045 | 4,075 | 126,200 | 4,075 |
| 2019-10-07 | 4,055 | 4,070 | 4,015 | 4,035 | 88,300 | 4,035 |
| 2019-10-04 | 4,050 | 4,070 | 4,015 | 4,060 | 122,100 | 4,060 |
| 2019-10-03 | 4,120 | 4,150 | 4,075 | 4,115 | 165,900 | 4,115 |
| 2019-10-02 | 4,220 | 4,255 | 4,200 | 4,240 | 165,800 | 4,240 |
| 2019-10-01 | 4,225 | 4,310 | 4,225 | 4,280 | 132,600 | 4,280 |
| 2019-09-30 | 4,250 | 4,305 | 4,200 | 4,225 | 188,300 | 4,225 |
| 2019-09-27 | 4,380 | 4,380 | 4,205 | 4,265 | 163,700 | 4,265 |
| 2019-09-26 | 4,410 | 4,450 | 4,375 | 4,395 | 228,900 | 4,395 |
| 2019-09-25 | 4,335 | 4,360 | 4,320 | 4,345 | 167,800 | 4,345 |
| 2019-09-24 | 4,285 | 4,350 | 4,275 | 4,345 | 139,100 | 4,345 |
| 2019-09-20 | 4,375 | 4,390 | 4,320 | 4,340 | 191,900 | 4,340 |
| 2019-09-19 | 4,355 | 4,400 | 4,330 | 4,340 | 163,800 | 4,340 |
| 2019-09-18 | 4,365 | 4,370 | 4,250 | 4,275 | 181,600 | 4,275 |
| 2019-09-17 | 4,395 | 4,470 | 4,330 | 4,435 | 237,900 | 4,435 |
| 2019-09-13 | 4,340 | 4,400 | 4,260 | 4,395 | 377,400 | 4,395 |
| 2019-09-12 | 4,320 | 4,340 | 4,260 | 4,275 | 282,900 | 4,275 |
| 2019-09-11 | 4,205 | 4,275 | 4,175 | 4,250 | 318,700 | 4,250 |
| 2019-09-10 | 4,075 | 4,085 | 4,025 | 4,075 | 233,900 | 4,075 |
| 2019-09-09 | 3,875 | 3,935 | 3,860 | 3,935 | 114,800 | 3,935 |
| 2019-09-06 | 3,900 | 3,935 | 3,875 | 3,885 | 128,500 | 3,885 |
| 2019-09-05 | 3,770 | 3,875 | 3,765 | 3,835 | 169,300 | 3,835 |
| 2019-09-04 | 3,760 | 3,760 | 3,710 | 3,745 | 154,500 | 3,745 |
| 2019-09-03 | 3,735 | 3,810 | 3,730 | 3,775 | 111,400 | 3,775 |
| 2019-09-02 | 3,780 | 3,815 | 3,735 | 3,745 | 97,300 | 3,745 |
| 2019-08-30 | 3,775 | 3,815 | 3,765 | 3,815 | 183,800 | 3,815 |
| 2019-08-29 | 3,725 | 3,730 | 3,655 | 3,705 | 129,300 | 3,705 |
| 2019-08-28 | 3,680 | 3,705 | 3,660 | 3,690 | 122,200 | 3,690 |
| 2019-08-27 | 3,720 | 3,740 | 3,695 | 3,710 | 208,500 | 3,710 |
| 2019-08-26 | 3,600 | 3,685 | 3,590 | 3,675 | 173,000 | 3,675 |
| 2019-08-23 | 3,695 | 3,740 | 3,690 | 3,730 | 79,600 | 3,730 |
| 2019-08-22 | 3,705 | 3,715 | 3,655 | 3,715 | 130,300 | 3,715 |
| 2019-08-21 | 3,665 | 3,690 | 3,655 | 3,685 | 116,800 | 3,685 |
| 2019-08-20 | 3,745 | 3,755 | 3,690 | 3,720 | 127,800 | 3,720 |
| 2019-08-19 | 3,775 | 3,785 | 3,710 | 3,740 | 163,300 | 3,740 |
| 2019-08-16 | 3,730 | 3,740 | 3,675 | 3,710 | 239,800 | 3,710 |
| 2019-08-15 | 3,750 | 3,790 | 3,730 | 3,775 | 156,400 | 3,775 |
| 2019-08-14 | 3,890 | 3,930 | 3,835 | 3,860 | 110,200 | 3,860 |
| 2019-08-13 | 3,835 | 3,865 | 3,790 | 3,820 | 171,000 | 3,820 |
| 2019-08-09 | 3,885 | 3,925 | 3,885 | 3,890 | 120,000 | 3,890 |
| 2019-08-08 | 3,820 | 3,885 | 3,815 | 3,860 | 137,800 | 3,860 |
| 2019-08-07 | 3,830 | 3,870 | 3,800 | 3,855 | 225,600 | 3,855 |
| 2019-08-06 | 3,810 | 3,855 | 3,710 | 3,855 | 356,800 | 3,855 |
| 2019-08-05 | 3,985 | 4,010 | 3,895 | 3,950 | 338,100 | 3,950 |
| 2019-08-02 | 4,165 | 4,175 | 3,995 | 4,010 | 371,600 | 4,010 |
| 2019-08-01 | 4,235 | 4,300 | 4,235 | 4,290 | 181,900 | 4,290 |
| 2019-07-31 | 4,170 | 4,255 | 4,155 | 4,235 | 270,500 | 4,235 |
| 2019-07-30 | 4,240 | 4,265 | 4,205 | 4,235 | 131,100 | 4,235 |
| 2019-07-29 | 4,235 | 4,265 | 4,215 | 4,250 | 153,300 | 4,250 |
| 2019-07-26 | 4,230 | 4,265 | 4,205 | 4,235 | 118,400 | 4,235 |
| 2019-07-25 | 4,230 | 4,260 | 4,210 | 4,235 | 105,500 | 4,235 |
| 2019-07-24 | 4,240 | 4,250 | 4,215 | 4,235 | 178,400 | 4,235 |
| 2019-07-23 | 4,145 | 4,220 | 4,145 | 4,190 | 102,900 | 4,190 |
| 2019-07-22 | 4,175 | 4,190 | 4,145 | 4,165 | 187,100 | 4,165 |
| 2019-07-19 | 4,125 | 4,190 | 4,120 | 4,155 | 166,600 | 4,155 |
| 2019-07-18 | 4,185 | 4,190 | 4,075 | 4,080 | 203,500 | 4,080 |
| 2019-07-17 | 4,150 | 4,215 | 4,140 | 4,205 | 186,100 | 4,205 |
| 2019-07-16 | 4,190 | 4,215 | 4,165 | 4,175 | 126,300 | 4,175 |
| 2019-07-12 | 4,230 | 4,245 | 4,210 | 4,230 | 181,000 | 4,230 |
| 2019-07-11 | 4,225 | 4,240 | 4,145 | 4,185 | 259,800 | 4,185 |
| 2019-07-10 | 4,270 | 4,285 | 4,215 | 4,235 | 270,500 | 4,235 |
| 2019-07-09 | 4,340 | 4,385 | 4,300 | 4,330 | 128,400 | 4,330 |
| 2019-07-08 | 4,445 | 4,455 | 4,345 | 4,350 | 104,700 | 4,350 |
| 2019-07-05 | 4,390 | 4,395 | 4,355 | 4,380 | 131,400 | 4,380 |
| 2019-07-04 | 4,335 | 4,360 | 4,310 | 4,340 | 96,600 | 4,340 |
| 2019-07-03 | 4,215 | 4,265 | 4,205 | 4,265 | 131,700 | 4,265 |
| 2019-07-02 | 4,270 | 4,305 | 4,260 | 4,285 | 136,900 | 4,285 |
| 2019-07-01 | 4,200 | 4,280 | 4,200 | 4,280 | 190,900 | 4,280 |
| 2019-06-28 | 4,100 | 4,165 | 4,075 | 4,165 | 373,300 | 4,165 |
| 2019-06-27 | 4,080 | 4,145 | 4,060 | 4,145 | 298,600 | 4,145 |
| 2019-06-26 | 4,035 | 4,135 | 4,035 | 4,080 | 325,800 | 4,080 |
| 2019-06-25 | 4,105 | 4,145 | 4,005 | 4,040 | 290,200 | 4,040 |
| 2019-06-24 | 4,085 | 4,150 | 4,075 | 4,110 | 237,900 | 4,110 |
| 2019-06-21 | 4,130 | 4,165 | 4,090 | 4,095 | 366,300 | 4,095 |
| 2019-06-20 | 4,145 | 4,175 | 4,110 | 4,155 | 135,500 | 4,155 |
| 2019-06-19 | 4,115 | 4,175 | 4,090 | 4,160 | 160,400 | 4,160 |
| 2019-06-18 | 4,155 | 4,170 | 4,060 | 4,075 | 172,000 | 4,075 |
| 2019-06-17 | 4,250 | 4,270 | 4,170 | 4,170 | 162,900 | 4,170 |
| 2019-06-14 | 4,280 | 4,280 | 4,220 | 4,260 | 167,500 | 4,260 |
| 2019-06-13 | 4,285 | 4,310 | 4,245 | 4,275 | 136,100 | 4,275 |
| 2019-06-12 | 4,360 | 4,360 | 4,315 | 4,335 | 90,600 | 4,335 |
| 2019-06-11 | 4,345 | 4,410 | 4,340 | 4,390 | 77,900 | 4,390 |
| 2019-06-10 | 4,320 | 4,365 | 4,305 | 4,325 | 128,000 | 4,325 |
| 2019-06-07 | 4,300 | 4,325 | 4,255 | 4,305 | 136,000 | 4,305 |
| 2019-06-06 | 4,285 | 4,350 | 4,270 | 4,310 | 109,200 | 4,310 |
| 2019-06-05 | 4,310 | 4,395 | 4,310 | 4,325 | 180,500 | 4,325 |
| 2019-06-04 | 4,175 | 4,260 | 4,145 | 4,240 | 181,800 | 4,240 |
| 2019-06-03 | 4,150 | 4,190 | 4,130 | 4,155 | 116,000 | 4,155 |
| 2019-05-31 | 4,260 | 4,305 | 4,240 | 4,250 | 205,200 | 4,250 |
| 2019-05-30 | 4,195 | 4,320 | 4,195 | 4,315 | 148,100 | 4,315 |
| 2019-05-29 | 4,265 | 4,280 | 4,210 | 4,230 | 124,900 | 4,230 |
| 2019-05-28 | 4,285 | 4,325 | 4,265 | 4,280 | 198,200 | 4,280 |
| 2019-05-27 | 4,290 | 4,315 | 4,260 | 4,290 | 66,700 | 4,290 |
| 2019-05-24 | 4,260 | 4,300 | 4,245 | 4,275 | 167,000 | 4,275 |
| 2019-05-23 | 4,240 | 4,340 | 4,235 | 4,330 | 161,500 | 4,330 |
| 2019-05-22 | 4,345 | 4,365 | 4,270 | 4,275 | 216,600 | 4,275 |
| 2019-05-21 | 4,355 | 4,375 | 4,310 | 4,365 | 170,800 | 4,365 |
| 2019-05-20 | 4,410 | 4,460 | 4,390 | 4,425 | 149,600 | 4,425 |
| 2019-05-17 | 4,420 | 4,460 | 4,360 | 4,410 | 136,500 | 4,410 |
| 2019-05-16 | 4,280 | 4,370 | 4,265 | 4,365 | 228,000 | 4,365 |
| 2019-05-15 | 4,245 | 4,330 | 4,225 | 4,320 | 405,100 | 4,320 |
| 2019-05-14 | 4,195 | 4,370 | 4,080 | 4,215 | 489,200 | 4,215 |
| 2019-05-13 | 4,375 | 4,390 | 4,320 | 4,335 | 142,500 | 4,335 |
| 2019-05-10 | 4,405 | 4,445 | 4,355 | 4,380 | 242,900 | 4,380 |
| 2019-05-09 | 4,445 | 4,470 | 4,370 | 4,420 | 289,800 | 4,420 |
| 2019-05-08 | 4,610 | 4,610 | 4,505 | 4,510 | 285,000 | 4,510 |
| 2019-05-07 | 4,780 | 4,795 | 4,660 | 4,680 | 233,200 | 4,680 |
| 2019-04-26 | 4,735 | 4,815 | 4,700 | 4,800 | 163,700 | 4,800 |
| 2019-04-25 | 4,750 | 4,820 | 4,705 | 4,805 | 202,600 | 4,805 |
| 2019-04-24 | 4,870 | 4,870 | 4,750 | 4,770 | 294,900 | 4,770 |
| 2019-04-23 | 4,885 | 4,900 | 4,800 | 4,870 | 168,000 | 4,870 |
| 2019-04-22 | 4,870 | 4,875 | 4,815 | 4,860 | 114,900 | 4,860 |
| 2019-04-19 | 4,900 | 5,010 | 4,880 | 4,910 | 370,000 | 4,910 |
| 2019-04-18 | 4,850 | 4,875 | 4,785 | 4,790 | 145,300 | 4,790 |
| 2019-04-17 | 4,810 | 4,865 | 4,790 | 4,845 | 230,300 | 4,845 |
| 2019-04-16 | 4,780 | 4,790 | 4,725 | 4,775 | 216,100 | 4,775 |
| 2019-04-15 | 4,900 | 4,920 | 4,795 | 4,850 | 301,300 | 4,850 |
| 2019-04-12 | 4,760 | 4,775 | 4,685 | 4,705 | 130,800 | 4,705 |
| 2019-04-11 | 4,745 | 4,760 | 4,685 | 4,705 | 151,400 | 4,705 |
| 2019-04-10 | 4,710 | 4,745 | 4,670 | 4,740 | 135,000 | 4,740 |
| 2019-04-09 | 4,825 | 4,830 | 4,735 | 4,775 | 138,300 | 4,775 |
| 2019-04-08 | 4,905 | 4,915 | 4,820 | 4,825 | 117,600 | 4,825 |
| 2019-04-05 | 4,895 | 4,940 | 4,865 | 4,890 | 143,600 | 4,890 |
| 2019-04-04 | 4,900 | 4,955 | 4,890 | 4,910 | 162,000 | 4,910 |
| 2019-04-03 | 4,845 | 4,940 | 4,840 | 4,920 | 235,700 | 4,920 |
| 2019-04-02 | 4,820 | 4,910 | 4,820 | 4,845 | 283,200 | 4,845 |
| 2019-04-01 | 4,685 | 4,795 | 4,685 | 4,750 | 242,900 | 4,750 |
| 2019-03-29 | 4,665 | 4,670 | 4,615 | 4,630 | 247,700 | 4,630 |
| 2019-03-28 | 4,625 | 4,645 | 4,580 | 4,630 | 221,900 | 4,630 |
| 2019-03-27 | 4,775 | 4,780 | 4,635 | 4,695 | 305,800 | 4,695 |
| 2019-03-26 | 4,720 | 4,860 | 4,685 | 4,860 | 360,700 | 4,860 |
| 2019-03-25 | 4,815 | 4,815 | 4,700 | 4,720 | 251,700 | 4,720 |
| 2019-03-22 | 5,040 | 5,040 | 4,945 | 4,980 | 243,300 | 4,980 |
| 2019-03-20 | 5,100 | 5,140 | 5,040 | 5,070 | 151,100 | 5,070 |
| 2019-03-19 | 5,190 | 5,190 | 5,090 | 5,100 | 188,600 | 5,100 |
| 2019-03-18 | 5,250 | 5,260 | 5,150 | 5,210 | 166,500 | 5,210 |
| 2019-03-15 | 5,060 | 5,220 | 5,050 | 5,200 | 275,800 | 5,200 |
| 2019-03-14 | 5,120 | 5,130 | 5,030 | 5,060 | 164,600 | 5,060 |
| 2019-03-13 | 5,120 | 5,150 | 5,030 | 5,090 | 130,900 | 5,090 |
| 2019-03-12 | 5,130 | 5,200 | 5,120 | 5,170 | 208,700 | 5,170 |
| 2019-03-11 | 5,070 | 5,120 | 5,010 | 5,110 | 199,900 | 5,110 |
| 2019-03-08 | 5,130 | 5,150 | 5,040 | 5,070 | 388,300 | 5,070 |
| 2019-03-07 | 5,150 | 5,190 | 5,090 | 5,150 | 185,300 | 5,150 |
| 2019-03-06 | 5,150 | 5,210 | 5,110 | 5,200 | 203,500 | 5,200 |
| 2019-03-05 | 5,070 | 5,170 | 5,020 | 5,170 | 203,800 | 5,170 |
| 2019-03-04 | 5,040 | 5,090 | 5,000 | 5,080 | 174,900 | 5,080 |
| 2019-03-01 | 5,000 | 5,040 | 4,960 | 5,000 | 178,600 | 5,000 |
| 2019-02-28 | 4,970 | 5,080 | 4,955 | 4,985 | 313,600 | 4,985 |
| 2019-02-27 | 4,915 | 4,975 | 4,915 | 4,950 | 224,300 | 4,950 |
| 2019-02-26 | 5,000 | 5,030 | 4,870 | 4,905 | 208,700 | 4,905 |
| 2019-02-25 | 4,805 | 4,975 | 4,800 | 4,960 | 688,500 | 4,960 |
| 2019-02-22 | 4,625 | 4,625 | 4,565 | 4,595 | 84,600 | 4,595 |
| 2019-02-21 | 4,705 | 4,715 | 4,610 | 4,665 | 108,000 | 4,665 |
| 2019-02-20 | 4,695 | 4,720 | 4,650 | 4,680 | 105,600 | 4,680 |
| 2019-02-19 | 4,670 | 4,695 | 4,640 | 4,695 | 74,800 | 4,695 |
| 2019-02-18 | 4,720 | 4,735 | 4,680 | 4,695 | 115,000 | 4,695 |
| 2019-02-15 | 4,550 | 4,620 | 4,505 | 4,585 | 128,600 | 4,585 |
| 2019-02-14 | 4,565 | 4,610 | 4,540 | 4,575 | 99,900 | 4,575 |
| 2019-02-13 | 4,530 | 4,600 | 4,515 | 4,580 | 104,400 | 4,580 |
| 2019-02-12 | 4,435 | 4,575 | 4,435 | 4,550 | 141,800 | 4,550 |
| 2019-02-08 | 4,415 | 4,455 | 4,380 | 4,390 | 167,200 | 4,390 |
| 2019-02-07 | 4,515 | 4,545 | 4,445 | 4,485 | 127,200 | 4,485 |
| 2019-02-06 | 4,590 | 4,605 | 4,525 | 4,525 | 99,200 | 4,525 |
| 2019-02-05 | 4,540 | 4,605 | 4,540 | 4,580 | 89,400 | 4,580 |
| 2019-02-04 | 4,500 | 4,580 | 4,495 | 4,560 | 155,200 | 4,560 |
| 2019-02-01 | 4,695 | 4,695 | 4,435 | 4,435 | 196,200 | 4,435 |
| 2019-01-31 | 4,535 | 4,665 | 4,525 | 4,625 | 238,100 | 4,625 |
| 2019-01-30 | 4,585 | 4,590 | 4,530 | 4,535 | 135,800 | 4,535 |
| 2019-01-29 | 4,555 | 4,585 | 4,525 | 4,560 | 167,400 | 4,560 |
| 2019-01-28 | 4,620 | 4,635 | 4,550 | 4,575 | 130,800 | 4,575 |
| 2019-01-25 | 4,660 | 4,725 | 4,650 | 4,680 | 104,200 | 4,680 |
| 2019-01-24 | 4,600 | 4,685 | 4,600 | 4,685 | 95,800 | 4,685 |
| 2019-01-23 | 4,620 | 4,715 | 4,610 | 4,660 | 84,400 | 4,660 |
| 2019-01-22 | 4,755 | 4,760 | 4,640 | 4,680 | 68,100 | 4,680 |
| 2019-01-21 | 4,755 | 4,830 | 4,730 | 4,750 | 130,700 | 4,750 |
| 2019-01-18 | 4,655 | 4,725 | 4,640 | 4,695 | 133,700 | 4,695 |
| 2019-01-17 | 4,605 | 4,670 | 4,585 | 4,655 | 162,000 | 4,655 |
| 2019-01-16 | 4,505 | 4,535 | 4,435 | 4,520 | 120,600 | 4,520 |
| 2019-01-15 | 4,515 | 4,545 | 4,485 | 4,500 | 152,000 | 4,500 |
| 2019-01-11 | 4,525 | 4,565 | 4,495 | 4,555 | 214,700 | 4,555 |
| 2019-01-10 | 4,460 | 4,485 | 4,385 | 4,475 | 218,200 | 4,475 |
| 2019-01-09 | 4,600 | 4,630 | 4,515 | 4,520 | 222,600 | 4,520 |
| 2019-01-08 | 4,555 | 4,595 | 4,530 | 4,530 | 238,100 | 4,530 |
| 2019-01-07 | 4,600 | 4,670 | 4,515 | 4,530 | 239,100 | 4,530 |
| 2019-01-04 | 4,430 | 4,495 | 4,395 | 4,480 | 232,700 | 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