8369 (株)京都銀行 の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 5,500 | 5,500 | 5,360 | 5,370 | 178,200 | 5,370 |
| 2020-12-29 | 5,470 | 5,550 | 5,460 | 5,530 | 133,900 | 5,530 |
| 2020-12-28 | 5,400 | 5,470 | 5,400 | 5,460 | 107,800 | 5,460 |
| 2020-12-25 | 5,310 | 5,400 | 5,310 | 5,380 | 58,900 | 5,380 |
| 2020-12-24 | 5,230 | 5,320 | 5,200 | 5,310 | 116,200 | 5,310 |
| 2020-12-23 | 5,250 | 5,250 | 5,120 | 5,190 | 156,700 | 5,190 |
| 2020-12-22 | 5,370 | 5,370 | 5,270 | 5,290 | 110,300 | 5,290 |
| 2020-12-21 | 5,500 | 5,570 | 5,390 | 5,410 | 130,600 | 5,410 |
| 2020-12-18 | 5,440 | 5,550 | 5,430 | 5,510 | 179,800 | 5,510 |
| 2020-12-17 | 5,410 | 5,490 | 5,370 | 5,460 | 128,400 | 5,460 |
| 2020-12-16 | 5,440 | 5,450 | 5,380 | 5,410 | 97,800 | 5,410 |
| 2020-12-15 | 5,470 | 5,470 | 5,330 | 5,370 | 145,000 | 5,370 |
| 2020-12-14 | 5,390 | 5,480 | 5,390 | 5,440 | 149,200 | 5,440 |
| 2020-12-11 | 5,270 | 5,420 | 5,270 | 5,400 | 161,000 | 5,400 |
| 2020-12-10 | 5,330 | 5,340 | 5,260 | 5,270 | 96,400 | 5,270 |
| 2020-12-09 | 5,260 | 5,340 | 5,240 | 5,280 | 112,700 | 5,280 |
| 2020-12-08 | 5,240 | 5,280 | 5,220 | 5,240 | 95,200 | 5,240 |
| 2020-12-07 | 5,350 | 5,350 | 5,250 | 5,250 | 107,400 | 5,250 |
| 2020-12-04 | 5,290 | 5,300 | 5,230 | 5,290 | 79,500 | 5,290 |
| 2020-12-03 | 5,290 | 5,330 | 5,240 | 5,270 | 131,400 | 5,270 |
| 2020-12-02 | 5,300 | 5,340 | 5,230 | 5,290 | 206,700 | 5,290 |
| 2020-12-01 | 5,260 | 5,350 | 5,140 | 5,230 | 186,600 | 5,230 |
| 2020-11-30 | 5,400 | 5,400 | 5,210 | 5,210 | 361,900 | 5,210 |
| 2020-11-27 | 5,350 | 5,390 | 5,260 | 5,350 | 225,500 | 5,350 |
| 2020-11-26 | 5,230 | 5,360 | 5,200 | 5,320 | 136,400 | 5,320 |
| 2020-11-25 | 5,400 | 5,400 | 5,230 | 5,240 | 178,400 | 5,240 |
| 2020-11-24 | 5,400 | 5,420 | 5,270 | 5,300 | 252,800 | 5,300 |
| 2020-11-20 | 5,190 | 5,270 | 5,170 | 5,250 | 130,900 | 5,250 |
| 2020-11-19 | 5,220 | 5,250 | 5,150 | 5,210 | 175,100 | 5,210 |
| 2020-11-18 | 5,160 | 5,230 | 5,120 | 5,230 | 144,400 | 5,230 |
| 2020-11-17 | 5,190 | 5,230 | 5,090 | 5,170 | 179,800 | 5,170 |
| 2020-11-16 | 5,210 | 5,280 | 5,150 | 5,210 | 230,200 | 5,210 |
| 2020-11-13 | 5,200 | 5,210 | 5,110 | 5,160 | 238,800 | 5,160 |
| 2020-11-12 | 5,130 | 5,160 | 5,080 | 5,100 | 127,200 | 5,100 |
| 2020-11-11 | 5,160 | 5,190 | 5,120 | 5,180 | 247,600 | 5,180 |
| 2020-11-10 | 5,180 | 5,190 | 4,915 | 4,990 | 259,600 | 4,990 |
| 2020-11-09 | 4,940 | 4,960 | 4,880 | 4,910 | 195,200 | 4,910 |
| 2020-11-06 | 4,830 | 4,930 | 4,815 | 4,885 | 166,600 | 4,885 |
| 2020-11-05 | 4,765 | 4,840 | 4,730 | 4,810 | 171,700 | 4,810 |
| 2020-11-04 | 4,820 | 4,870 | 4,770 | 4,780 | 152,100 | 4,780 |
| 2020-11-02 | 4,635 | 4,775 | 4,635 | 4,750 | 174,200 | 4,750 |
| 2020-10-30 | 4,680 | 4,680 | 4,585 | 4,595 | 170,300 | 4,595 |
| 2020-10-29 | 4,640 | 4,720 | 4,640 | 4,705 | 82,900 | 4,705 |
| 2020-10-28 | 4,655 | 4,710 | 4,630 | 4,705 | 113,700 | 4,705 |
| 2020-10-27 | 4,710 | 4,710 | 4,650 | 4,695 | 146,400 | 4,695 |
| 2020-10-26 | 4,780 | 4,780 | 4,700 | 4,720 | 75,700 | 4,720 |
| 2020-10-23 | 4,795 | 4,815 | 4,750 | 4,770 | 98,700 | 4,770 |
| 2020-10-22 | 4,775 | 4,775 | 4,700 | 4,745 | 160,300 | 4,745 |
| 2020-10-21 | 4,795 | 4,845 | 4,760 | 4,795 | 175,500 | 4,795 |
| 2020-10-20 | 4,785 | 4,820 | 4,740 | 4,760 | 195,100 | 4,760 |
| 2020-10-19 | 4,800 | 4,875 | 4,760 | 4,855 | 169,800 | 4,855 |
| 2020-10-16 | 4,850 | 4,865 | 4,785 | 4,830 | 172,600 | 4,830 |
| 2020-10-15 | 4,845 | 4,895 | 4,845 | 4,875 | 158,900 | 4,875 |
| 2020-10-14 | 4,915 | 4,940 | 4,870 | 4,915 | 223,400 | 4,915 |
| 2020-10-13 | 5,070 | 5,070 | 4,935 | 5,020 | 200,100 | 5,020 |
| 2020-10-12 | 5,040 | 5,060 | 4,990 | 5,030 | 103,000 | 5,030 |
| 2020-10-09 | 5,140 | 5,140 | 5,080 | 5,090 | 81,400 | 5,090 |
| 2020-10-08 | 5,150 | 5,210 | 5,120 | 5,130 | 157,200 | 5,130 |
| 2020-10-07 | 5,100 | 5,140 | 5,040 | 5,130 | 99,800 | 5,130 |
| 2020-10-06 | 5,150 | 5,180 | 5,060 | 5,120 | 134,600 | 5,120 |
| 2020-10-05 | 5,050 | 5,120 | 5,040 | 5,100 | 115,000 | 5,100 |
| 2020-10-02 | 5,100 | 5,130 | 4,975 | 5,000 | 275,000 | 5,000 |
| 2020-09-30 | 5,190 | 5,190 | 5,070 | 5,070 | 203,000 | 5,070 |
| 2020-09-29 | 5,170 | 5,260 | 5,150 | 5,200 | 234,400 | 5,200 |
| 2020-09-28 | 5,150 | 5,230 | 5,090 | 5,220 | 308,100 | 5,220 |
| 2020-09-25 | 5,140 | 5,220 | 5,000 | 5,050 | 537,400 | 5,050 |
| 2020-09-24 | 5,090 | 5,160 | 5,070 | 5,070 | 190,500 | 5,070 |
| 2020-09-23 | 5,140 | 5,160 | 5,050 | 5,100 | 222,500 | 5,100 |
| 2020-09-18 | 5,220 | 5,280 | 5,200 | 5,230 | 268,900 | 5,230 |
| 2020-09-17 | 5,200 | 5,270 | 5,160 | 5,200 | 224,600 | 5,200 |
| 2020-09-16 | 5,250 | 5,260 | 5,170 | 5,200 | 211,800 | 5,200 |
| 2020-09-15 | 5,170 | 5,270 | 5,130 | 5,260 | 192,300 | 5,260 |
| 2020-09-14 | 5,090 | 5,190 | 5,080 | 5,170 | 252,700 | 5,170 |
| 2020-09-11 | 4,975 | 5,040 | 4,925 | 5,020 | 239,800 | 5,020 |
| 2020-09-10 | 4,785 | 4,965 | 4,780 | 4,930 | 198,600 | 4,930 |
| 2020-09-09 | 4,740 | 4,800 | 4,715 | 4,780 | 237,100 | 4,780 |
| 2020-09-08 | 4,800 | 4,835 | 4,765 | 4,830 | 199,500 | 4,830 |
| 2020-09-07 | 4,665 | 4,795 | 4,665 | 4,735 | 206,200 | 4,735 |
| 2020-09-04 | 4,585 | 4,670 | 4,565 | 4,665 | 167,200 | 4,665 |
| 2020-09-03 | 4,580 | 4,640 | 4,570 | 4,575 | 157,000 | 4,575 |
| 2020-09-02 | 4,540 | 4,545 | 4,490 | 4,545 | 81,300 | 4,545 |
| 2020-09-01 | 4,470 | 4,515 | 4,445 | 4,490 | 109,500 | 4,490 |
| 2020-08-31 | 4,615 | 4,635 | 4,520 | 4,520 | 189,700 | 4,520 |
| 2020-08-28 | 4,620 | 4,655 | 4,515 | 4,570 | 326,000 | 4,570 |
| 2020-08-27 | 4,550 | 4,625 | 4,550 | 4,575 | 194,400 | 4,575 |
| 2020-08-26 | 4,550 | 4,595 | 4,535 | 4,570 | 178,600 | 4,570 |
| 2020-08-25 | 4,490 | 4,605 | 4,490 | 4,555 | 403,000 | 4,555 |
| 2020-08-24 | 4,320 | 4,350 | 4,310 | 4,320 | 79,500 | 4,320 |
| 2020-08-21 | 4,375 | 4,400 | 4,290 | 4,315 | 120,400 | 4,315 |
| 2020-08-20 | 4,405 | 4,425 | 4,340 | 4,360 | 184,100 | 4,360 |
| 2020-08-19 | 4,405 | 4,420 | 4,365 | 4,405 | 118,400 | 4,405 |
| 2020-08-18 | 4,370 | 4,435 | 4,345 | 4,435 | 227,800 | 4,435 |
| 2020-08-17 | 4,390 | 4,420 | 4,335 | 4,350 | 142,700 | 4,350 |
| 2020-08-14 | 4,490 | 4,490 | 4,420 | 4,420 | 98,200 | 4,420 |
| 2020-08-13 | 4,445 | 4,495 | 4,440 | 4,470 | 231,100 | 4,470 |
| 2020-08-12 | 4,385 | 4,465 | 4,380 | 4,435 | 265,900 | 4,435 |
| 2020-08-11 | 4,175 | 4,340 | 4,175 | 4,340 | 198,400 | 4,340 |
| 2020-08-07 | 4,015 | 4,150 | 4,015 | 4,130 | 194,000 | 4,130 |
| 2020-08-06 | 4,040 | 4,055 | 3,985 | 3,995 | 73,000 | 3,995 |
| 2020-08-05 | 3,960 | 4,040 | 3,925 | 4,040 | 137,100 | 4,040 |
| 2020-08-04 | 4,065 | 4,150 | 4,010 | 4,045 | 213,500 | 4,045 |
| 2020-08-03 | 3,910 | 4,035 | 3,910 | 3,995 | 178,900 | 3,995 |
| 2020-07-31 | 3,930 | 3,955 | 3,865 | 3,865 | 251,100 | 3,865 |
| 2020-07-30 | 3,970 | 3,970 | 3,900 | 3,930 | 150,800 | 3,930 |
| 2020-07-29 | 3,985 | 4,000 | 3,940 | 3,940 | 114,000 | 3,940 |
| 2020-07-28 | 4,030 | 4,060 | 3,970 | 3,995 | 141,700 | 3,995 |
| 2020-07-27 | 3,935 | 4,055 | 3,900 | 4,050 | 218,600 | 4,050 |
| 2020-07-22 | 4,000 | 4,000 | 3,915 | 3,915 | 141,500 | 3,915 |
| 2020-07-21 | 3,910 | 3,955 | 3,900 | 3,930 | 126,300 | 3,930 |
| 2020-07-20 | 3,930 | 3,970 | 3,910 | 3,970 | 150,700 | 3,970 |
| 2020-07-17 | 3,965 | 3,980 | 3,920 | 3,930 | 92,100 | 3,930 |
| 2020-07-16 | 3,955 | 3,980 | 3,920 | 3,950 | 195,600 | 3,950 |
| 2020-07-15 | 3,950 | 3,965 | 3,900 | 3,950 | 121,600 | 3,950 |
| 2020-07-14 | 3,895 | 3,960 | 3,880 | 3,920 | 151,000 | 3,920 |
| 2020-07-13 | 3,905 | 3,925 | 3,875 | 3,910 | 110,600 | 3,910 |
| 2020-07-10 | 3,840 | 3,855 | 3,785 | 3,800 | 183,500 | 3,800 |
| 2020-07-09 | 3,845 | 3,895 | 3,825 | 3,845 | 116,600 | 3,845 |
| 2020-07-08 | 3,865 | 3,950 | 3,830 | 3,830 | 113,900 | 3,830 |
| 2020-07-07 | 3,970 | 3,975 | 3,865 | 3,900 | 94,200 | 3,900 |
| 2020-07-06 | 3,870 | 3,970 | 3,855 | 3,960 | 134,500 | 3,960 |
| 2020-07-03 | 3,880 | 3,920 | 3,840 | 3,890 | 95,800 | 3,890 |
| 2020-07-02 | 3,855 | 3,895 | 3,835 | 3,860 | 135,500 | 3,860 |
| 2020-07-01 | 3,840 | 3,865 | 3,820 | 3,845 | 183,600 | 3,845 |
| 2020-06-30 | 3,875 | 3,910 | 3,820 | 3,820 | 163,900 | 3,820 |
| 2020-06-29 | 3,795 | 3,830 | 3,765 | 3,805 | 153,000 | 3,805 |
| 2020-06-26 | 3,875 | 3,930 | 3,875 | 3,900 | 119,700 | 3,900 |
| 2020-06-25 | 3,820 | 3,835 | 3,775 | 3,800 | 126,700 | 3,800 |
| 2020-06-24 | 3,915 | 3,915 | 3,855 | 3,865 | 121,300 | 3,865 |
| 2020-06-23 | 3,940 | 3,985 | 3,905 | 3,930 | 140,600 | 3,930 |
| 2020-06-22 | 3,920 | 3,950 | 3,910 | 3,940 | 50,700 | 3,940 |
| 2020-06-19 | 3,985 | 3,990 | 3,895 | 3,930 | 300,200 | 3,930 |
| 2020-06-18 | 3,930 | 3,995 | 3,885 | 3,950 | 156,500 | 3,950 |
| 2020-06-17 | 3,985 | 4,015 | 3,935 | 3,970 | 168,000 | 3,970 |
| 2020-06-16 | 4,000 | 4,040 | 3,910 | 3,975 | 343,100 | 3,975 |
| 2020-06-15 | 3,920 | 4,000 | 3,870 | 3,870 | 170,500 | 3,870 |
| 2020-06-12 | 3,865 | 3,945 | 3,850 | 3,915 | 159,200 | 3,915 |
| 2020-06-11 | 3,960 | 4,020 | 3,955 | 3,975 | 209,100 | 3,975 |
| 2020-06-10 | 4,185 | 4,185 | 4,090 | 4,100 | 157,900 | 4,100 |
| 2020-06-09 | 4,230 | 4,235 | 4,085 | 4,135 | 148,700 | 4,135 |
| 2020-06-08 | 4,155 | 4,200 | 4,130 | 4,175 | 146,600 | 4,175 |
| 2020-06-05 | 4,050 | 4,075 | 4,015 | 4,055 | 158,600 | 4,055 |
| 2020-06-04 | 4,035 | 4,040 | 3,945 | 4,005 | 148,800 | 4,005 |
| 2020-06-03 | 3,960 | 3,970 | 3,900 | 3,940 | 121,500 | 3,940 |
| 2020-06-02 | 3,895 | 3,940 | 3,885 | 3,890 | 162,400 | 3,890 |
| 2020-06-01 | 3,840 | 3,880 | 3,800 | 3,845 | 135,500 | 3,845 |
| 2020-05-29 | 3,960 | 4,020 | 3,870 | 3,870 | 472,100 | 3,870 |
| 2020-05-28 | 3,900 | 4,060 | 3,895 | 4,020 | 305,000 | 4,020 |
| 2020-05-27 | 3,805 | 3,860 | 3,760 | 3,810 | 322,100 | 3,810 |
| 2020-05-26 | 3,745 | 3,805 | 3,705 | 3,805 | 113,700 | 3,805 |
| 2020-05-25 | 3,720 | 3,765 | 3,700 | 3,725 | 90,900 | 3,725 |
| 2020-05-22 | 3,760 | 3,780 | 3,665 | 3,685 | 141,700 | 3,685 |
| 2020-05-21 | 3,725 | 3,765 | 3,670 | 3,755 | 176,600 | 3,755 |
| 2020-05-20 | 3,675 | 3,700 | 3,625 | 3,655 | 167,700 | 3,655 |
| 2020-05-19 | 3,715 | 3,760 | 3,655 | 3,675 | 164,000 | 3,675 |
| 2020-05-18 | 3,510 | 3,585 | 3,470 | 3,580 | 138,600 | 3,580 |
| 2020-05-15 | 3,405 | 3,540 | 3,400 | 3,510 | 159,700 | 3,510 |
| 2020-05-14 | 3,640 | 3,640 | 3,465 | 3,465 | 161,300 | 3,465 |
| 2020-05-13 | 3,640 | 3,710 | 3,615 | 3,685 | 178,900 | 3,685 |
| 2020-05-12 | 3,720 | 3,725 | 3,670 | 3,670 | 142,800 | 3,670 |
| 2020-05-11 | 3,700 | 3,715 | 3,655 | 3,680 | 88,800 | 3,680 |
| 2020-05-08 | 3,650 | 3,695 | 3,620 | 3,655 | 112,600 | 3,655 |
| 2020-05-07 | 3,530 | 3,575 | 3,515 | 3,560 | 176,700 | 3,560 |
| 2020-05-01 | 3,675 | 3,695 | 3,605 | 3,635 | 178,700 | 3,635 |
| 2020-04-30 | 3,750 | 3,840 | 3,710 | 3,710 | 251,400 | 3,710 |
| 2020-04-28 | 3,655 | 3,710 | 3,640 | 3,680 | 158,100 | 3,680 |
| 2020-04-27 | 3,635 | 3,720 | 3,590 | 3,705 | 175,400 | 3,705 |
| 2020-04-24 | 3,620 | 3,650 | 3,555 | 3,615 | 129,600 | 3,615 |
| 2020-04-23 | 3,560 | 3,595 | 3,520 | 3,595 | 139,800 | 3,595 |
| 2020-04-22 | 3,505 | 3,600 | 3,505 | 3,575 | 146,900 | 3,575 |
| 2020-04-21 | 3,480 | 3,560 | 3,470 | 3,535 | 109,600 | 3,535 |
| 2020-04-20 | 3,490 | 3,580 | 3,480 | 3,525 | 97,300 | 3,525 |
| 2020-04-17 | 3,565 | 3,645 | 3,490 | 3,500 | 168,800 | 3,500 |
| 2020-04-16 | 3,475 | 3,515 | 3,440 | 3,495 | 185,200 | 3,495 |
| 2020-04-15 | 3,555 | 3,600 | 3,515 | 3,545 | 162,700 | 3,545 |
| 2020-04-14 | 3,485 | 3,610 | 3,475 | 3,605 | 196,300 | 3,605 |
| 2020-04-13 | 3,545 | 3,560 | 3,460 | 3,480 | 175,500 | 3,480 |
| 2020-04-10 | 3,530 | 3,615 | 3,465 | 3,585 | 255,700 | 3,585 |
| 2020-04-09 | 3,495 | 3,530 | 3,415 | 3,500 | 216,600 | 3,500 |
| 2020-04-08 | 3,435 | 3,550 | 3,400 | 3,495 | 313,200 | 3,495 |
| 2020-04-07 | 3,385 | 3,435 | 3,255 | 3,365 | 278,100 | 3,365 |
| 2020-04-06 | 3,160 | 3,335 | 3,135 | 3,305 | 180,200 | 3,305 |
| 2020-04-03 | 3,175 | 3,325 | 3,165 | 3,210 | 225,000 | 3,210 |
| 2020-04-02 | 3,250 | 3,315 | 3,210 | 3,245 | 238,900 | 3,245 |
| 2020-04-01 | 3,420 | 3,545 | 3,325 | 3,350 | 266,300 | 3,350 |
| 2020-03-31 | 3,675 | 3,780 | 3,435 | 3,440 | 410,200 | 3,440 |
| 2020-03-30 | 3,695 | 3,750 | 3,470 | 3,685 | 382,400 | 3,685 |
| 2020-03-27 | 3,755 | 3,870 | 3,700 | 3,870 | 334,400 | 3,870 |
| 2020-03-26 | 3,390 | 3,710 | 3,375 | 3,645 | 373,600 | 3,645 |
| 2020-03-25 | 3,520 | 3,600 | 3,420 | 3,520 | 306,200 | 3,520 |
| 2020-03-24 | 3,505 | 3,515 | 3,295 | 3,420 | 469,900 | 3,420 |
| 2020-03-23 | 3,455 | 3,530 | 3,210 | 3,435 | 482,600 | 3,435 |
| 2020-03-19 | 3,475 | 3,775 | 3,440 | 3,565 | 685,900 | 3,565 |
| 2020-03-18 | 3,130 | 3,430 | 3,115 | 3,315 | 456,000 | 3,315 |
| 2020-03-17 | 2,781 | 3,085 | 2,746 | 3,070 | 508,700 | 3,070 |
| 2020-03-16 | 2,915 | 2,999 | 2,846 | 2,875 | 322,300 | 2,875 |
| 2020-03-13 | 2,848 | 2,986 | 2,770 | 2,880 | 750,000 | 2,880 |
| 2020-03-12 | 3,150 | 3,175 | 3,040 | 3,055 | 421,200 | 3,055 |
| 2020-03-11 | 3,290 | 3,385 | 3,260 | 3,265 | 234,200 | 3,265 |
| 2020-03-10 | 3,140 | 3,330 | 3,085 | 3,305 | 311,300 | 3,305 |
| 2020-03-09 | 3,330 | 3,370 | 3,185 | 3,210 | 346,900 | 3,210 |
| 2020-03-06 | 3,575 | 3,595 | 3,485 | 3,505 | 269,700 | 3,505 |
| 2020-03-05 | 3,695 | 3,715 | 3,630 | 3,665 | 517,400 | 3,665 |
| 2020-03-04 | 3,650 | 3,765 | 3,640 | 3,685 | 403,100 | 3,685 |
| 2020-03-03 | 3,830 | 3,870 | 3,745 | 3,745 | 308,100 | 3,745 |
| 2020-03-02 | 3,700 | 3,855 | 3,695 | 3,775 | 358,600 | 3,775 |
| 2020-02-28 | 3,725 | 3,730 | 3,635 | 3,675 | 400,100 | 3,675 |
| 2020-02-27 | 3,890 | 3,905 | 3,800 | 3,825 | 241,000 | 3,825 |
| 2020-02-26 | 3,945 | 3,960 | 3,915 | 3,960 | 161,000 | 3,960 |
| 2020-02-25 | 4,005 | 4,090 | 3,985 | 4,025 | 208,400 | 4,025 |
| 2020-02-21 | 4,200 | 4,250 | 4,200 | 4,215 | 93,000 | 4,215 |
| 2020-02-20 | 4,260 | 4,295 | 4,195 | 4,200 | 132,900 | 4,200 |
| 2020-02-19 | 4,270 | 4,270 | 4,190 | 4,190 | 173,500 | 4,190 |
| 2020-02-18 | 4,335 | 4,335 | 4,245 | 4,260 | 105,800 | 4,260 |
| 2020-02-17 | 4,365 | 4,375 | 4,320 | 4,360 | 80,900 | 4,360 |
| 2020-02-14 | 4,395 | 4,435 | 4,385 | 4,430 | 133,000 | 4,430 |
| 2020-02-13 | 4,425 | 4,445 | 4,365 | 4,415 | 109,000 | 4,415 |
| 2020-02-12 | 4,495 | 4,500 | 4,425 | 4,455 | 158,400 | 4,455 |
| 2020-02-10 | 4,465 | 4,510 | 4,450 | 4,485 | 157,500 | 4,485 |
| 2020-02-07 | 4,650 | 4,650 | 4,550 | 4,565 | 110,300 | 4,565 |
| 2020-02-06 | 4,620 | 4,675 | 4,615 | 4,640 | 255,900 | 4,640 |
| 2020-02-05 | 4,520 | 4,545 | 4,500 | 4,520 | 129,600 | 4,520 |
| 2020-02-04 | 4,360 | 4,470 | 4,350 | 4,450 | 128,200 | 4,450 |
| 2020-02-03 | 4,380 | 4,450 | 4,380 | 4,420 | 131,600 | 4,420 |
| 2020-01-31 | 4,490 | 4,515 | 4,450 | 4,450 | 169,600 | 4,450 |
| 2020-01-30 | 4,465 | 4,475 | 4,405 | 4,435 | 116,500 | 4,435 |
| 2020-01-29 | 4,515 | 4,515 | 4,470 | 4,515 | 152,300 | 4,515 |
| 2020-01-28 | 4,445 | 4,510 | 4,435 | 4,510 | 145,200 | 4,510 |
| 2020-01-27 | 4,450 | 4,520 | 4,415 | 4,515 | 152,700 | 4,515 |
| 2020-01-24 | 4,545 | 4,570 | 4,520 | 4,535 | 127,800 | 4,535 |
| 2020-01-23 | 4,530 | 4,555 | 4,520 | 4,545 | 93,900 | 4,545 |
| 2020-01-22 | 4,505 | 4,600 | 4,495 | 4,580 | 136,700 | 4,580 |
| 2020-01-21 | 4,570 | 4,575 | 4,525 | 4,545 | 61,700 | 4,545 |
| 2020-01-20 | 4,560 | 4,620 | 4,555 | 4,570 | 65,500 | 4,570 |
| 2020-01-17 | 4,535 | 4,585 | 4,520 | 4,560 | 102,000 | 4,560 |
| 2020-01-16 | 4,545 | 4,545 | 4,510 | 4,530 | 99,600 | 4,530 |
| 2020-01-15 | 4,520 | 4,545 | 4,495 | 4,520 | 118,900 | 4,520 |
| 2020-01-14 | 4,610 | 4,630 | 4,550 | 4,575 | 111,900 | 4,575 |
| 2020-01-10 | 4,645 | 4,665 | 4,615 | 4,630 | 74,900 | 4,630 |
| 2020-01-09 | 4,665 | 4,680 | 4,630 | 4,660 | 160,500 | 4,660 |
| 2020-01-08 | 4,575 | 4,600 | 4,495 | 4,555 | 203,900 | 4,555 |
| 2020-01-07 | 4,645 | 4,710 | 4,625 | 4,705 | 140,300 | 4,705 |
| 2020-01-06 | 4,560 | 4,595 | 4,525 | 4,590 | 224,900 | 4,590 |
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