8369 (株)京都銀行 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,370 | 5,450 | 5,330 | 5,330 | 216,900 | 5,330 |
| 2021-12-29 | 5,220 | 5,460 | 5,220 | 5,450 | 461,900 | 5,450 |
| 2021-12-28 | 4,965 | 5,060 | 4,955 | 5,060 | 173,000 | 5,060 |
| 2021-12-27 | 4,885 | 4,915 | 4,885 | 4,895 | 78,700 | 4,895 |
| 2021-12-24 | 4,950 | 4,980 | 4,915 | 4,920 | 55,700 | 4,920 |
| 2021-12-23 | 4,940 | 4,945 | 4,905 | 4,940 | 72,100 | 4,940 |
| 2021-12-22 | 5,010 | 5,010 | 4,880 | 4,905 | 130,200 | 4,905 |
| 2021-12-21 | 4,945 | 5,020 | 4,945 | 5,010 | 118,400 | 5,010 |
| 2021-12-20 | 5,050 | 5,050 | 4,860 | 4,875 | 158,200 | 4,875 |
| 2021-12-17 | 5,130 | 5,220 | 5,110 | 5,150 | 287,000 | 5,150 |
| 2021-12-16 | 5,100 | 5,100 | 4,970 | 5,030 | 274,600 | 5,030 |
| 2021-12-15 | 4,960 | 5,040 | 4,955 | 4,990 | 122,500 | 4,990 |
| 2021-12-14 | 4,945 | 4,975 | 4,930 | 4,960 | 75,200 | 4,960 |
| 2021-12-13 | 5,070 | 5,070 | 4,950 | 4,950 | 87,600 | 4,950 |
| 2021-12-10 | 5,010 | 5,040 | 4,985 | 5,000 | 155,100 | 5,000 |
| 2021-12-09 | 5,040 | 5,070 | 4,975 | 4,975 | 105,800 | 4,975 |
| 2021-12-08 | 5,100 | 5,130 | 5,060 | 5,080 | 127,400 | 5,080 |
| 2021-12-07 | 4,995 | 5,060 | 4,945 | 5,050 | 152,000 | 5,050 |
| 2021-12-06 | 5,070 | 5,110 | 4,965 | 4,990 | 142,600 | 4,990 |
| 2021-12-03 | 4,940 | 5,090 | 4,925 | 5,090 | 244,300 | 5,090 |
| 2021-12-02 | 4,815 | 4,900 | 4,815 | 4,870 | 139,100 | 4,870 |
| 2021-12-01 | 4,805 | 4,905 | 4,800 | 4,885 | 156,500 | 4,885 |
| 2021-11-30 | 4,935 | 4,980 | 4,820 | 4,825 | 249,500 | 4,825 |
| 2021-11-29 | 4,900 | 4,935 | 4,860 | 4,900 | 250,600 | 4,900 |
| 2021-11-26 | 4,945 | 4,955 | 4,875 | 4,910 | 174,700 | 4,910 |
| 2021-11-25 | 4,950 | 5,000 | 4,945 | 4,970 | 107,300 | 4,970 |
| 2021-11-24 | 5,000 | 5,020 | 4,825 | 4,880 | 286,600 | 4,880 |
| 2021-11-22 | 4,895 | 4,965 | 4,865 | 4,945 | 103,700 | 4,945 |
| 2021-11-19 | 4,910 | 4,970 | 4,880 | 4,965 | 167,200 | 4,965 |
| 2021-11-18 | 4,920 | 4,960 | 4,880 | 4,895 | 132,000 | 4,895 |
| 2021-11-17 | 5,030 | 5,050 | 4,945 | 4,965 | 174,900 | 4,965 |
| 2021-11-16 | 5,060 | 5,120 | 5,030 | 5,060 | 187,100 | 5,060 |
| 2021-11-15 | 4,990 | 5,090 | 4,960 | 4,990 | 259,300 | 4,990 |
| 2021-11-12 | 5,050 | 5,140 | 5,020 | 5,080 | 257,900 | 5,080 |
| 2021-11-11 | 5,090 | 5,160 | 5,040 | 5,060 | 153,600 | 5,060 |
| 2021-11-10 | 5,200 | 5,220 | 5,080 | 5,100 | 247,800 | 5,100 |
| 2021-11-09 | 5,320 | 5,350 | 5,210 | 5,210 | 96,700 | 5,210 |
| 2021-11-08 | 5,310 | 5,340 | 5,260 | 5,260 | 118,500 | 5,260 |
| 2021-11-05 | 5,190 | 5,240 | 5,180 | 5,240 | 86,200 | 5,240 |
| 2021-11-04 | 5,250 | 5,290 | 5,210 | 5,290 | 122,900 | 5,290 |
| 2021-11-02 | 5,160 | 5,270 | 5,140 | 5,170 | 123,500 | 5,170 |
| 2021-11-01 | 5,170 | 5,240 | 5,150 | 5,200 | 132,600 | 5,200 |
| 2021-10-29 | 5,040 | 5,120 | 4,980 | 5,120 | 180,500 | 5,120 |
| 2021-10-28 | 5,030 | 5,100 | 4,975 | 5,040 | 184,500 | 5,040 |
| 2021-10-27 | 5,180 | 5,210 | 5,110 | 5,130 | 142,300 | 5,130 |
| 2021-10-26 | 5,230 | 5,240 | 5,170 | 5,200 | 133,800 | 5,200 |
| 2021-10-25 | 5,210 | 5,270 | 5,200 | 5,210 | 142,800 | 5,210 |
| 2021-10-22 | 5,200 | 5,280 | 5,200 | 5,250 | 130,000 | 5,250 |
| 2021-10-21 | 5,250 | 5,290 | 5,230 | 5,250 | 95,400 | 5,250 |
| 2021-10-20 | 5,300 | 5,400 | 5,260 | 5,270 | 132,900 | 5,270 |
| 2021-10-19 | 5,270 | 5,300 | 5,230 | 5,300 | 100,000 | 5,300 |
| 2021-10-18 | 5,330 | 5,330 | 5,230 | 5,260 | 91,100 | 5,260 |
| 2021-10-15 | 5,260 | 5,330 | 5,230 | 5,300 | 293,000 | 5,300 |
| 2021-10-14 | 5,110 | 5,190 | 5,100 | 5,190 | 181,200 | 5,190 |
| 2021-10-13 | 5,190 | 5,190 | 5,110 | 5,130 | 164,900 | 5,130 |
| 2021-10-12 | 5,170 | 5,210 | 5,140 | 5,160 | 112,500 | 5,160 |
| 2021-10-11 | 5,250 | 5,260 | 5,160 | 5,230 | 146,000 | 5,230 |
| 2021-10-08 | 5,250 | 5,290 | 5,220 | 5,240 | 173,000 | 5,240 |
| 2021-10-07 | 5,100 | 5,200 | 5,080 | 5,170 | 252,000 | 5,170 |
| 2021-10-06 | 5,000 | 5,100 | 5,000 | 5,090 | 165,000 | 5,090 |
| 2021-10-05 | 4,995 | 5,050 | 4,940 | 4,960 | 206,100 | 4,960 |
| 2021-10-04 | 5,030 | 5,040 | 4,965 | 4,995 | 130,400 | 4,995 |
| 2021-10-01 | 5,080 | 5,080 | 4,960 | 4,985 | 223,000 | 4,985 |
| 2021-09-30 | 5,130 | 5,210 | 5,110 | 5,160 | 170,200 | 5,160 |
| 2021-09-29 | 5,130 | 5,170 | 5,040 | 5,130 | 303,500 | 5,130 |
| 2021-09-28 | 5,180 | 5,230 | 5,140 | 5,210 | 161,100 | 5,210 |
| 2021-09-27 | 5,200 | 5,210 | 5,130 | 5,150 | 133,600 | 5,150 |
| 2021-09-24 | 5,080 | 5,180 | 5,080 | 5,160 | 224,200 | 5,160 |
| 2021-09-22 | 4,955 | 4,995 | 4,900 | 4,915 | 176,300 | 4,915 |
| 2021-09-21 | 5,080 | 5,090 | 5,010 | 5,020 | 278,300 | 5,020 |
| 2021-09-17 | 5,260 | 5,310 | 5,170 | 5,180 | 320,800 | 5,180 |
| 2021-09-16 | 5,320 | 5,350 | 5,260 | 5,310 | 260,200 | 5,310 |
| 2021-09-15 | 5,300 | 5,300 | 5,220 | 5,250 | 226,200 | 5,250 |
| 2021-09-14 | 5,410 | 5,420 | 5,290 | 5,360 | 289,100 | 5,360 |
| 2021-09-13 | 5,280 | 5,380 | 5,230 | 5,380 | 403,500 | 5,380 |
| 2021-09-10 | 5,110 | 5,250 | 5,090 | 5,240 | 325,700 | 5,240 |
| 2021-09-09 | 5,120 | 5,160 | 5,030 | 5,050 | 203,800 | 5,050 |
| 2021-09-08 | 5,200 | 5,290 | 5,180 | 5,200 | 350,400 | 5,200 |
| 2021-09-07 | 5,110 | 5,180 | 5,050 | 5,100 | 281,100 | 5,100 |
| 2021-09-06 | 5,070 | 5,070 | 4,960 | 5,010 | 155,600 | 5,010 |
| 2021-09-03 | 4,915 | 5,030 | 4,900 | 5,020 | 220,200 | 5,020 |
| 2021-09-02 | 4,850 | 4,910 | 4,845 | 4,905 | 126,100 | 4,905 |
| 2021-09-01 | 4,845 | 4,895 | 4,835 | 4,895 | 89,100 | 4,895 |
| 2021-08-31 | 4,805 | 4,900 | 4,760 | 4,870 | 109,700 | 4,870 |
| 2021-08-30 | 4,895 | 4,920 | 4,850 | 4,875 | 95,600 | 4,875 |
| 2021-08-27 | 4,880 | 4,890 | 4,790 | 4,830 | 179,000 | 4,830 |
| 2021-08-26 | 4,855 | 4,895 | 4,850 | 4,880 | 84,100 | 4,880 |
| 2021-08-25 | 4,850 | 4,885 | 4,840 | 4,855 | 72,800 | 4,855 |
| 2021-08-24 | 4,790 | 4,845 | 4,750 | 4,820 | 114,100 | 4,820 |
| 2021-08-23 | 4,830 | 4,880 | 4,810 | 4,810 | 115,800 | 4,810 |
| 2021-08-20 | 4,750 | 4,815 | 4,750 | 4,795 | 135,200 | 4,795 |
| 2021-08-19 | 4,730 | 4,780 | 4,730 | 4,730 | 123,600 | 4,730 |
| 2021-08-18 | 4,765 | 4,820 | 4,760 | 4,790 | 77,700 | 4,790 |
| 2021-08-17 | 4,835 | 4,835 | 4,740 | 4,745 | 100,200 | 4,745 |
| 2021-08-16 | 4,905 | 4,905 | 4,785 | 4,795 | 128,400 | 4,795 |
| 2021-08-13 | 4,980 | 4,980 | 4,930 | 4,945 | 89,000 | 4,945 |
| 2021-08-12 | 5,030 | 5,050 | 5,000 | 5,000 | 111,000 | 5,000 |
| 2021-08-11 | 4,945 | 5,010 | 4,935 | 4,965 | 118,400 | 4,965 |
| 2021-08-10 | 4,940 | 4,970 | 4,875 | 4,900 | 124,900 | 4,900 |
| 2021-08-06 | 4,920 | 4,950 | 4,855 | 4,910 | 164,500 | 4,910 |
| 2021-08-05 | 4,835 | 4,955 | 4,835 | 4,935 | 177,500 | 4,935 |
| 2021-08-04 | 4,870 | 4,905 | 4,825 | 4,830 | 150,900 | 4,830 |
| 2021-08-03 | 4,895 | 4,915 | 4,795 | 4,845 | 136,900 | 4,845 |
| 2021-08-02 | 4,750 | 4,950 | 4,725 | 4,925 | 201,300 | 4,925 |
| 2021-07-30 | 4,805 | 4,810 | 4,695 | 4,710 | 148,800 | 4,710 |
| 2021-07-29 | 4,885 | 4,890 | 4,810 | 4,840 | 159,500 | 4,840 |
| 2021-07-28 | 4,870 | 4,890 | 4,830 | 4,865 | 134,300 | 4,865 |
| 2021-07-27 | 4,875 | 4,925 | 4,870 | 4,910 | 133,000 | 4,910 |
| 2021-07-26 | 4,900 | 4,900 | 4,800 | 4,825 | 162,600 | 4,825 |
| 2021-07-21 | 4,850 | 4,880 | 4,790 | 4,795 | 128,900 | 4,795 |
| 2021-07-20 | 4,750 | 4,785 | 4,735 | 4,760 | 173,800 | 4,760 |
| 2021-07-19 | 4,830 | 4,855 | 4,770 | 4,820 | 127,500 | 4,820 |
| 2021-07-16 | 4,935 | 4,945 | 4,895 | 4,900 | 125,600 | 4,900 |
| 2021-07-15 | 4,990 | 5,010 | 4,890 | 4,910 | 159,700 | 4,910 |
| 2021-07-14 | 4,985 | 5,070 | 4,980 | 5,030 | 118,600 | 5,030 |
| 2021-07-13 | 4,995 | 5,030 | 4,950 | 5,020 | 152,000 | 5,020 |
| 2021-07-12 | 4,935 | 4,970 | 4,885 | 4,955 | 210,500 | 4,955 |
| 2021-07-09 | 4,720 | 4,800 | 4,690 | 4,795 | 211,200 | 4,795 |
| 2021-07-08 | 4,840 | 4,895 | 4,785 | 4,785 | 248,800 | 4,785 |
| 2021-07-07 | 4,920 | 4,950 | 4,865 | 4,875 | 373,400 | 4,875 |
| 2021-07-06 | 5,030 | 5,090 | 5,030 | 5,050 | 166,900 | 5,050 |
| 2021-07-05 | 5,060 | 5,070 | 5,010 | 5,010 | 84,700 | 5,010 |
| 2021-07-02 | 5,080 | 5,120 | 5,070 | 5,110 | 122,100 | 5,110 |
| 2021-07-01 | 5,060 | 5,070 | 4,995 | 5,020 | 88,400 | 5,020 |
| 2021-06-30 | 5,050 | 5,110 | 5,020 | 5,040 | 172,400 | 5,040 |
| 2021-06-29 | 5,100 | 5,150 | 5,070 | 5,100 | 177,500 | 5,100 |
| 2021-06-28 | 5,150 | 5,230 | 5,140 | 5,200 | 170,800 | 5,200 |
| 2021-06-25 | 5,070 | 5,100 | 5,040 | 5,080 | 203,800 | 5,080 |
| 2021-06-24 | 5,080 | 5,090 | 4,995 | 5,020 | 134,700 | 5,020 |
| 2021-06-23 | 5,200 | 5,200 | 5,090 | 5,110 | 184,200 | 5,110 |
| 2021-06-22 | 5,070 | 5,180 | 5,040 | 5,160 | 189,300 | 5,160 |
| 2021-06-21 | 4,985 | 5,020 | 4,880 | 4,925 | 386,100 | 4,925 |
| 2021-06-18 | 5,130 | 5,130 | 5,040 | 5,070 | 477,800 | 5,070 |
| 2021-06-17 | 5,240 | 5,330 | 5,140 | 5,150 | 226,000 | 5,150 |
| 2021-06-16 | 5,180 | 5,190 | 5,120 | 5,150 | 179,000 | 5,150 |
| 2021-06-15 | 5,150 | 5,230 | 5,150 | 5,200 | 158,900 | 5,200 |
| 2021-06-14 | 5,230 | 5,260 | 5,110 | 5,130 | 209,800 | 5,130 |
| 2021-06-11 | 5,210 | 5,240 | 5,140 | 5,220 | 264,000 | 5,220 |
| 2021-06-10 | 5,170 | 5,250 | 5,160 | 5,220 | 140,600 | 5,220 |
| 2021-06-09 | 5,320 | 5,350 | 5,170 | 5,190 | 266,300 | 5,190 |
| 2021-06-08 | 5,370 | 5,420 | 5,300 | 5,320 | 225,000 | 5,320 |
| 2021-06-07 | 5,480 | 5,480 | 5,350 | 5,380 | 245,100 | 5,380 |
| 2021-06-04 | 5,530 | 5,530 | 5,380 | 5,460 | 214,400 | 5,460 |
| 2021-06-03 | 5,500 | 5,600 | 5,450 | 5,450 | 265,400 | 5,450 |
| 2021-06-02 | 5,460 | 5,610 | 5,380 | 5,540 | 240,200 | 5,540 |
| 2021-06-01 | 5,440 | 5,480 | 5,360 | 5,460 | 262,500 | 5,460 |
| 2021-05-31 | 5,510 | 5,510 | 5,390 | 5,390 | 254,200 | 5,390 |
| 2021-05-28 | 5,480 | 5,660 | 5,380 | 5,560 | 557,300 | 5,560 |
| 2021-05-27 | 5,330 | 5,530 | 5,330 | 5,510 | 4,236,300 | 5,510 |
| 2021-05-26 | 5,240 | 5,340 | 5,210 | 5,320 | 667,800 | 5,320 |
| 2021-05-25 | 5,110 | 5,390 | 5,110 | 5,370 | 655,500 | 5,370 |
| 2021-05-24 | 5,050 | 5,160 | 5,040 | 5,090 | 410,800 | 5,090 |
| 2021-05-21 | 5,010 | 5,070 | 4,980 | 5,040 | 329,000 | 5,040 |
| 2021-05-20 | 5,090 | 5,130 | 5,040 | 5,080 | 352,800 | 5,080 |
| 2021-05-19 | 5,110 | 5,200 | 5,060 | 5,090 | 405,900 | 5,090 |
| 2021-05-18 | 5,200 | 5,250 | 5,140 | 5,180 | 466,300 | 5,180 |
| 2021-05-17 | 5,320 | 5,370 | 5,150 | 5,150 | 335,300 | 5,150 |
| 2021-05-14 | 5,390 | 5,430 | 5,320 | 5,330 | 331,400 | 5,330 |
| 2021-05-13 | 5,380 | 5,470 | 5,290 | 5,310 | 366,600 | 5,310 |
| 2021-05-12 | 5,480 | 5,510 | 5,300 | 5,390 | 823,200 | 5,390 |
| 2021-05-11 | 5,960 | 6,050 | 5,860 | 5,880 | 203,100 | 5,880 |
| 2021-05-10 | 5,860 | 6,050 | 5,820 | 6,000 | 212,700 | 6,000 |
| 2021-05-07 | 5,930 | 5,980 | 5,850 | 5,860 | 271,300 | 5,860 |
| 2021-05-06 | 6,010 | 6,040 | 5,860 | 5,900 | 285,400 | 5,900 |
| 2021-04-30 | 5,910 | 5,960 | 5,840 | 5,860 | 158,000 | 5,860 |
| 2021-04-28 | 5,930 | 5,990 | 5,860 | 5,890 | 185,900 | 5,890 |
| 2021-04-27 | 5,930 | 5,960 | 5,870 | 5,880 | 192,800 | 5,880 |
| 2021-04-26 | 6,030 | 6,050 | 5,960 | 5,970 | 108,900 | 5,970 |
| 2021-04-23 | 5,990 | 6,050 | 5,950 | 5,980 | 110,000 | 5,980 |
| 2021-04-22 | 5,970 | 6,020 | 5,920 | 6,010 | 183,900 | 6,010 |
| 2021-04-21 | 5,930 | 5,960 | 5,860 | 5,890 | 236,900 | 5,890 |
| 2021-04-20 | 6,250 | 6,250 | 6,050 | 6,090 | 239,900 | 6,090 |
| 2021-04-19 | 6,330 | 6,350 | 6,270 | 6,290 | 92,200 | 6,290 |
| 2021-04-16 | 6,380 | 6,400 | 6,310 | 6,360 | 85,900 | 6,360 |
| 2021-04-15 | 6,430 | 6,490 | 6,380 | 6,390 | 83,300 | 6,390 |
| 2021-04-14 | 6,280 | 6,400 | 6,240 | 6,400 | 156,400 | 6,400 |
| 2021-04-13 | 6,450 | 6,500 | 6,380 | 6,380 | 103,300 | 6,380 |
| 2021-04-12 | 6,530 | 6,560 | 6,420 | 6,480 | 121,800 | 6,480 |
| 2021-04-09 | 6,420 | 6,520 | 6,390 | 6,440 | 136,900 | 6,440 |
| 2021-04-08 | 6,640 | 6,640 | 6,370 | 6,420 | 179,000 | 6,420 |
| 2021-04-07 | 6,650 | 6,670 | 6,560 | 6,660 | 84,300 | 6,660 |
| 2021-04-06 | 6,740 | 6,790 | 6,610 | 6,650 | 112,000 | 6,650 |
| 2021-04-05 | 6,760 | 6,900 | 6,730 | 6,840 | 103,700 | 6,840 |
| 2021-04-02 | 6,800 | 6,890 | 6,720 | 6,760 | 102,400 | 6,760 |
| 2021-04-01 | 6,800 | 6,850 | 6,690 | 6,760 | 145,700 | 6,760 |
| 2021-03-31 | 6,900 | 6,950 | 6,810 | 6,810 | 183,000 | 6,810 |
| 2021-03-30 | 6,900 | 6,990 | 6,820 | 6,940 | 200,700 | 6,940 |
| 2021-03-29 | 7,110 | 7,120 | 6,870 | 7,020 | 247,400 | 7,020 |
| 2021-03-26 | 7,050 | 7,100 | 6,950 | 7,040 | 211,100 | 7,040 |
| 2021-03-25 | 6,820 | 7,000 | 6,820 | 6,950 | 164,500 | 6,950 |
| 2021-03-24 | 6,970 | 6,990 | 6,650 | 6,730 | 292,800 | 6,730 |
| 2021-03-23 | 7,220 | 7,250 | 7,090 | 7,120 | 125,700 | 7,120 |
| 2021-03-22 | 7,310 | 7,320 | 7,160 | 7,250 | 172,000 | 7,250 |
| 2021-03-19 | 7,170 | 7,470 | 7,120 | 7,380 | 347,100 | 7,380 |
| 2021-03-18 | 6,900 | 7,120 | 6,870 | 7,110 | 248,200 | 7,110 |
| 2021-03-17 | 6,670 | 6,880 | 6,670 | 6,850 | 143,000 | 6,850 |
| 2021-03-16 | 6,730 | 6,820 | 6,700 | 6,720 | 156,000 | 6,720 |
| 2021-03-15 | 6,790 | 6,840 | 6,710 | 6,830 | 133,500 | 6,830 |
| 2021-03-12 | 6,780 | 6,780 | 6,630 | 6,720 | 210,000 | 6,720 |
| 2021-03-11 | 6,600 | 6,820 | 6,580 | 6,800 | 231,200 | 6,800 |
| 2021-03-10 | 6,600 | 6,610 | 6,460 | 6,560 | 241,800 | 6,560 |
| 2021-03-09 | 6,600 | 6,720 | 6,530 | 6,650 | 229,000 | 6,650 |
| 2021-03-08 | 6,520 | 6,590 | 6,440 | 6,500 | 153,200 | 6,500 |
| 2021-03-05 | 6,440 | 6,480 | 6,340 | 6,420 | 213,000 | 6,420 |
| 2021-03-04 | 6,440 | 6,530 | 6,340 | 6,480 | 157,700 | 6,480 |
| 2021-03-03 | 6,450 | 6,480 | 6,360 | 6,480 | 161,600 | 6,480 |
| 2021-03-02 | 6,470 | 6,470 | 6,330 | 6,440 | 160,100 | 6,440 |
| 2021-03-01 | 6,390 | 6,470 | 6,350 | 6,460 | 170,400 | 6,460 |
| 2021-02-26 | 6,580 | 6,590 | 6,360 | 6,390 | 206,100 | 6,390 |
| 2021-02-25 | 6,610 | 6,670 | 6,550 | 6,640 | 165,800 | 6,640 |
| 2021-02-24 | 6,670 | 6,670 | 6,550 | 6,580 | 139,100 | 6,580 |
| 2021-02-22 | 6,620 | 6,690 | 6,580 | 6,610 | 143,400 | 6,610 |
| 2021-02-19 | 6,510 | 6,620 | 6,510 | 6,520 | 171,300 | 6,520 |
| 2021-02-18 | 6,680 | 6,680 | 6,490 | 6,530 | 175,700 | 6,530 |
| 2021-02-17 | 6,640 | 6,710 | 6,570 | 6,670 | 179,900 | 6,670 |
| 2021-02-16 | 6,350 | 6,680 | 6,340 | 6,600 | 260,000 | 6,600 |
| 2021-02-15 | 6,320 | 6,400 | 6,290 | 6,350 | 174,300 | 6,350 |
| 2021-02-12 | 6,170 | 6,220 | 6,130 | 6,160 | 182,500 | 6,160 |
| 2021-02-10 | 6,090 | 6,180 | 6,040 | 6,150 | 147,500 | 6,150 |
| 2021-02-09 | 6,140 | 6,140 | 6,040 | 6,080 | 136,300 | 6,080 |
| 2021-02-08 | 5,930 | 6,110 | 5,910 | 6,110 | 189,200 | 6,110 |
| 2021-02-05 | 5,830 | 5,970 | 5,770 | 5,930 | 189,300 | 5,930 |
| 2021-02-04 | 5,730 | 5,750 | 5,650 | 5,730 | 115,900 | 5,730 |
| 2021-02-03 | 5,730 | 5,820 | 5,720 | 5,750 | 191,900 | 5,750 |
| 2021-02-02 | 5,500 | 5,660 | 5,440 | 5,650 | 124,600 | 5,650 |
| 2021-02-01 | 5,480 | 5,620 | 5,480 | 5,500 | 139,200 | 5,500 |
| 2021-01-29 | 5,530 | 5,570 | 5,470 | 5,490 | 124,300 | 5,490 |
| 2021-01-28 | 5,530 | 5,610 | 5,480 | 5,550 | 184,000 | 5,550 |
| 2021-01-27 | 5,750 | 5,760 | 5,610 | 5,630 | 108,600 | 5,630 |
| 2021-01-26 | 5,670 | 5,690 | 5,600 | 5,650 | 98,800 | 5,650 |
| 2021-01-25 | 5,670 | 5,670 | 5,540 | 5,640 | 123,900 | 5,640 |
| 2021-01-22 | 5,650 | 5,670 | 5,580 | 5,650 | 144,300 | 5,650 |
| 2021-01-21 | 5,760 | 5,810 | 5,680 | 5,710 | 117,800 | 5,710 |
| 2021-01-20 | 5,820 | 5,850 | 5,690 | 5,770 | 129,500 | 5,770 |
| 2021-01-19 | 5,870 | 5,910 | 5,810 | 5,820 | 84,300 | 5,820 |
| 2021-01-18 | 5,900 | 5,920 | 5,830 | 5,870 | 162,400 | 5,870 |
| 2021-01-15 | 6,000 | 6,050 | 5,920 | 5,970 | 262,900 | 5,970 |
| 2021-01-14 | 6,020 | 6,090 | 5,970 | 5,990 | 317,800 | 5,990 |
| 2021-01-13 | 5,860 | 5,990 | 5,850 | 5,950 | 134,000 | 5,950 |
| 2021-01-12 | 5,780 | 5,910 | 5,770 | 5,880 | 142,600 | 5,880 |
| 2021-01-08 | 5,620 | 5,760 | 5,580 | 5,750 | 152,000 | 5,750 |
| 2021-01-07 | 5,600 | 5,690 | 5,560 | 5,650 | 184,400 | 5,650 |
| 2021-01-06 | 5,390 | 5,500 | 5,390 | 5,430 | 128,300 | 5,430 |
| 2021-01-05 | 5,290 | 5,400 | 5,280 | 5,390 | 98,000 | 5,390 |
| 2021-01-04 | 5,400 | 5,400 | 5,270 | 5,310 | 89,900 | 5,310 |
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