8369 (株)京都銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5,830 | 5,880 | 5,810 | 5,860 | 138,800 | 5,860 |
| 2022-12-29 | 5,940 | 5,940 | 5,800 | 5,820 | 216,600 | 5,820 |
| 2022-12-28 | 5,960 | 6,050 | 5,870 | 5,900 | 250,000 | 5,900 |
| 2022-12-27 | 5,820 | 5,960 | 5,820 | 5,930 | 230,900 | 5,930 |
| 2022-12-26 | 5,840 | 5,860 | 5,730 | 5,800 | 263,900 | 5,800 |
| 2022-12-23 | 5,630 | 5,790 | 5,630 | 5,780 | 246,200 | 5,780 |
| 2022-12-22 | 5,620 | 5,660 | 5,540 | 5,650 | 277,500 | 5,650 |
| 2022-12-21 | 5,710 | 5,940 | 5,580 | 5,580 | 696,500 | 5,580 |
| 2022-12-20 | 5,460 | 5,790 | 5,420 | 5,620 | 505,200 | 5,620 |
| 2022-12-19 | 5,350 | 5,440 | 5,350 | 5,420 | 130,800 | 5,420 |
| 2022-12-16 | 5,440 | 5,520 | 5,370 | 5,380 | 254,300 | 5,380 |
| 2022-12-15 | 5,400 | 5,470 | 5,400 | 5,440 | 85,000 | 5,440 |
| 2022-12-14 | 5,410 | 5,440 | 5,400 | 5,440 | 71,000 | 5,440 |
| 2022-12-13 | 5,430 | 5,470 | 5,390 | 5,430 | 98,200 | 5,430 |
| 2022-12-12 | 5,410 | 5,460 | 5,400 | 5,420 | 133,100 | 5,420 |
| 2022-12-09 | 5,340 | 5,430 | 5,340 | 5,380 | 126,800 | 5,380 |
| 2022-12-08 | 5,380 | 5,390 | 5,280 | 5,360 | 200,000 | 5,360 |
| 2022-12-07 | 5,370 | 5,490 | 5,360 | 5,430 | 244,100 | 5,430 |
| 2022-12-06 | 5,320 | 5,420 | 5,320 | 5,400 | 148,900 | 5,400 |
| 2022-12-05 | 5,470 | 5,470 | 5,360 | 5,360 | 203,700 | 5,360 |
| 2022-12-02 | 5,520 | 5,560 | 5,440 | 5,500 | 330,700 | 5,500 |
| 2022-12-01 | 5,730 | 5,740 | 5,540 | 5,600 | 237,800 | 5,600 |
| 2022-11-30 | 5,800 | 5,820 | 5,700 | 5,700 | 306,600 | 5,700 |
| 2022-11-29 | 5,790 | 5,890 | 5,760 | 5,830 | 193,200 | 5,830 |
| 2022-11-28 | 6,080 | 6,090 | 5,840 | 5,890 | 242,900 | 5,890 |
| 2022-11-25 | 5,880 | 6,020 | 5,840 | 6,000 | 197,600 | 6,000 |
| 2022-11-24 | 5,690 | 5,880 | 5,670 | 5,880 | 234,400 | 5,880 |
| 2022-11-22 | 5,570 | 5,660 | 5,550 | 5,650 | 169,000 | 5,650 |
| 2022-11-21 | 5,580 | 5,620 | 5,520 | 5,600 | 145,000 | 5,600 |
| 2022-11-18 | 5,550 | 5,690 | 5,540 | 5,580 | 209,100 | 5,580 |
| 2022-11-17 | 5,420 | 5,520 | 5,420 | 5,520 | 145,900 | 5,520 |
| 2022-11-16 | 5,400 | 5,470 | 5,340 | 5,430 | 130,600 | 5,430 |
| 2022-11-15 | 5,470 | 5,540 | 5,370 | 5,400 | 287,900 | 5,400 |
| 2022-11-14 | 5,330 | 5,350 | 5,270 | 5,270 | 85,700 | 5,270 |
| 2022-11-11 | 5,380 | 5,410 | 5,360 | 5,380 | 153,600 | 5,380 |
| 2022-11-10 | 5,250 | 5,320 | 5,250 | 5,310 | 75,500 | 5,310 |
| 2022-11-09 | 5,380 | 5,400 | 5,320 | 5,330 | 70,900 | 5,330 |
| 2022-11-08 | 5,260 | 5,380 | 5,260 | 5,350 | 147,900 | 5,350 |
| 2022-11-07 | 5,300 | 5,310 | 5,230 | 5,230 | 70,700 | 5,230 |
| 2022-11-04 | 5,220 | 5,300 | 5,210 | 5,230 | 176,300 | 5,230 |
| 2022-11-02 | 5,270 | 5,350 | 5,260 | 5,290 | 129,900 | 5,290 |
| 2022-11-01 | 5,410 | 5,430 | 5,290 | 5,290 | 144,500 | 5,290 |
| 2022-10-31 | 5,420 | 5,430 | 5,310 | 5,360 | 214,900 | 5,360 |
| 2022-10-28 | 5,330 | 5,400 | 5,300 | 5,350 | 874,700 | 5,350 |
| 2022-10-27 | 5,620 | 5,640 | 5,330 | 5,330 | 354,500 | 5,330 |
| 2022-10-26 | 5,640 | 5,700 | 5,600 | 5,690 | 229,300 | 5,690 |
| 2022-10-25 | 5,590 | 5,640 | 5,570 | 5,620 | 270,000 | 5,620 |
| 2022-10-24 | 5,540 | 5,540 | 5,470 | 5,490 | 122,400 | 5,490 |
| 2022-10-21 | 5,470 | 5,490 | 5,390 | 5,460 | 142,400 | 5,460 |
| 2022-10-20 | 5,490 | 5,580 | 5,480 | 5,530 | 127,600 | 5,530 |
| 2022-10-19 | 5,530 | 5,610 | 5,530 | 5,570 | 113,000 | 5,570 |
| 2022-10-18 | 5,550 | 5,570 | 5,500 | 5,540 | 109,800 | 5,540 |
| 2022-10-17 | 5,550 | 5,630 | 5,460 | 5,470 | 177,600 | 5,470 |
| 2022-10-14 | 5,540 | 5,620 | 5,500 | 5,600 | 279,000 | 5,600 |
| 2022-10-13 | 5,370 | 5,420 | 5,340 | 5,380 | 222,900 | 5,380 |
| 2022-10-12 | 5,380 | 5,410 | 5,330 | 5,360 | 174,200 | 5,360 |
| 2022-10-11 | 5,370 | 5,480 | 5,340 | 5,370 | 211,600 | 5,370 |
| 2022-10-07 | 5,370 | 5,490 | 5,370 | 5,420 | 132,500 | 5,420 |
| 2022-10-06 | 5,420 | 5,520 | 5,420 | 5,450 | 139,100 | 5,450 |
| 2022-10-05 | 5,450 | 5,500 | 5,400 | 5,410 | 212,000 | 5,410 |
| 2022-10-04 | 5,360 | 5,400 | 5,320 | 5,350 | 205,800 | 5,350 |
| 2022-10-03 | 5,210 | 5,230 | 5,150 | 5,200 | 181,500 | 5,200 |
| 2022-09-30 | 5,340 | 5,350 | 5,240 | 5,290 | 155,600 | 5,290 |
| 2022-09-29 | 5,310 | 5,380 | 5,290 | 5,320 | 159,800 | 5,320 |
| 2022-09-28 | 5,230 | 5,290 | 5,180 | 5,270 | 199,300 | 5,270 |
| 2022-09-27 | 5,320 | 5,350 | 5,270 | 5,270 | 152,200 | 5,270 |
| 2022-09-26 | 5,400 | 5,430 | 5,270 | 5,290 | 245,700 | 5,290 |
| 2022-09-22 | 5,500 | 5,510 | 5,430 | 5,470 | 162,700 | 5,470 |
| 2022-09-21 | 5,470 | 5,550 | 5,470 | 5,520 | 183,100 | 5,520 |
| 2022-09-20 | 5,540 | 5,590 | 5,470 | 5,490 | 183,500 | 5,490 |
| 2022-09-16 | 5,360 | 5,500 | 5,350 | 5,470 | 228,200 | 5,470 |
| 2022-09-15 | 5,350 | 5,400 | 5,330 | 5,360 | 146,000 | 5,360 |
| 2022-09-14 | 5,340 | 5,380 | 5,320 | 5,340 | 197,200 | 5,340 |
| 2022-09-13 | 5,470 | 5,500 | 5,420 | 5,440 | 100,500 | 5,440 |
| 2022-09-12 | 5,450 | 5,450 | 5,400 | 5,430 | 108,600 | 5,430 |
| 2022-09-09 | 5,410 | 5,430 | 5,400 | 5,420 | 191,000 | 5,420 |
| 2022-09-08 | 5,370 | 5,430 | 5,360 | 5,400 | 196,700 | 5,400 |
| 2022-09-07 | 5,320 | 5,350 | 5,260 | 5,310 | 158,500 | 5,310 |
| 2022-09-06 | 5,390 | 5,420 | 5,330 | 5,350 | 139,400 | 5,350 |
| 2022-09-05 | 5,440 | 5,460 | 5,390 | 5,390 | 149,400 | 5,390 |
| 2022-09-02 | 5,480 | 5,490 | 5,410 | 5,480 | 238,100 | 5,480 |
| 2022-09-01 | 5,460 | 5,500 | 5,420 | 5,450 | 159,500 | 5,450 |
| 2022-08-31 | 5,410 | 5,510 | 5,410 | 5,440 | 148,100 | 5,440 |
| 2022-08-30 | 5,440 | 5,480 | 5,430 | 5,460 | 113,800 | 5,460 |
| 2022-08-29 | 5,410 | 5,490 | 5,400 | 5,460 | 120,500 | 5,460 |
| 2022-08-26 | 5,530 | 5,600 | 5,500 | 5,500 | 105,200 | 5,500 |
| 2022-08-25 | 5,520 | 5,560 | 5,520 | 5,550 | 70,100 | 5,550 |
| 2022-08-24 | 5,490 | 5,560 | 5,470 | 5,520 | 172,900 | 5,520 |
| 2022-08-23 | 5,520 | 5,520 | 5,430 | 5,460 | 125,000 | 5,460 |
| 2022-08-22 | 5,510 | 5,550 | 5,500 | 5,540 | 81,400 | 5,540 |
| 2022-08-19 | 5,620 | 5,620 | 5,540 | 5,570 | 72,900 | 5,570 |
| 2022-08-18 | 5,600 | 5,620 | 5,530 | 5,550 | 102,900 | 5,550 |
| 2022-08-17 | 5,630 | 5,710 | 5,620 | 5,640 | 206,900 | 5,640 |
| 2022-08-16 | 5,550 | 5,570 | 5,530 | 5,540 | 58,000 | 5,540 |
| 2022-08-15 | 5,550 | 5,590 | 5,520 | 5,550 | 78,300 | 5,550 |
| 2022-08-12 | 5,470 | 5,610 | 5,470 | 5,550 | 170,200 | 5,550 |
| 2022-08-10 | 5,390 | 5,420 | 5,370 | 5,400 | 86,500 | 5,400 |
| 2022-08-09 | 5,420 | 5,450 | 5,380 | 5,380 | 99,000 | 5,380 |
| 2022-08-08 | 5,370 | 5,460 | 5,360 | 5,440 | 119,900 | 5,440 |
| 2022-08-05 | 5,350 | 5,400 | 5,350 | 5,370 | 150,500 | 5,370 |
| 2022-08-04 | 5,420 | 5,420 | 5,330 | 5,400 | 170,000 | 5,400 |
| 2022-08-03 | 5,510 | 5,510 | 5,450 | 5,470 | 85,600 | 5,470 |
| 2022-08-02 | 5,530 | 5,560 | 5,430 | 5,450 | 201,700 | 5,450 |
| 2022-08-01 | 5,550 | 5,670 | 5,550 | 5,620 | 198,600 | 5,620 |
| 2022-07-29 | 5,660 | 5,680 | 5,610 | 5,640 | 157,700 | 5,640 |
| 2022-07-28 | 5,680 | 5,680 | 5,580 | 5,630 | 123,500 | 5,630 |
| 2022-07-27 | 5,640 | 5,670 | 5,610 | 5,620 | 67,100 | 5,620 |
| 2022-07-26 | 5,650 | 5,700 | 5,630 | 5,650 | 85,400 | 5,650 |
| 2022-07-25 | 5,570 | 5,620 | 5,570 | 5,570 | 78,400 | 5,570 |
| 2022-07-22 | 5,590 | 5,630 | 5,570 | 5,610 | 122,400 | 5,610 |
| 2022-07-21 | 5,580 | 5,650 | 5,550 | 5,640 | 80,700 | 5,640 |
| 2022-07-20 | 5,550 | 5,600 | 5,500 | 5,600 | 157,600 | 5,600 |
| 2022-07-19 | 5,490 | 5,500 | 5,420 | 5,450 | 138,300 | 5,450 |
| 2022-07-15 | 5,470 | 5,480 | 5,350 | 5,430 | 145,400 | 5,430 |
| 2022-07-14 | 5,560 | 5,560 | 5,500 | 5,530 | 103,100 | 5,530 |
| 2022-07-13 | 5,680 | 5,690 | 5,610 | 5,640 | 111,700 | 5,640 |
| 2022-07-12 | 5,680 | 5,710 | 5,590 | 5,620 | 145,900 | 5,620 |
| 2022-07-11 | 5,700 | 5,780 | 5,670 | 5,770 | 172,200 | 5,770 |
| 2022-07-08 | 5,580 | 5,670 | 5,530 | 5,610 | 206,400 | 5,610 |
| 2022-07-07 | 5,630 | 5,650 | 5,490 | 5,550 | 203,400 | 5,550 |
| 2022-07-06 | 5,650 | 5,770 | 5,520 | 5,530 | 285,100 | 5,530 |
| 2022-07-05 | 5,620 | 5,690 | 5,590 | 5,680 | 189,900 | 5,680 |
| 2022-07-04 | 5,650 | 5,660 | 5,540 | 5,570 | 184,600 | 5,570 |
| 2022-07-01 | 5,800 | 5,850 | 5,560 | 5,560 | 223,700 | 5,560 |
| 2022-06-30 | 5,680 | 5,810 | 5,660 | 5,780 | 243,700 | 5,780 |
| 2022-06-29 | 5,770 | 5,890 | 5,740 | 5,810 | 431,600 | 5,810 |
| 2022-06-28 | 5,670 | 5,810 | 5,660 | 5,790 | 197,800 | 5,790 |
| 2022-06-27 | 5,820 | 5,850 | 5,610 | 5,660 | 143,500 | 5,660 |
| 2022-06-24 | 5,700 | 5,790 | 5,690 | 5,720 | 135,100 | 5,720 |
| 2022-06-23 | 5,830 | 5,880 | 5,780 | 5,800 | 125,400 | 5,800 |
| 2022-06-22 | 5,810 | 5,860 | 5,690 | 5,830 | 260,000 | 5,830 |
| 2022-06-21 | 5,780 | 5,940 | 5,780 | 5,870 | 302,000 | 5,870 |
| 2022-06-20 | 5,800 | 5,910 | 5,700 | 5,710 | 281,700 | 5,710 |
| 2022-06-17 | 5,810 | 5,880 | 5,710 | 5,750 | 484,500 | 5,750 |
| 2022-06-16 | 5,870 | 5,930 | 5,800 | 5,820 | 215,100 | 5,820 |
| 2022-06-15 | 5,900 | 5,930 | 5,820 | 5,870 | 169,600 | 5,870 |
| 2022-06-14 | 5,880 | 5,930 | 5,860 | 5,890 | 151,200 | 5,890 |
| 2022-06-13 | 5,860 | 5,960 | 5,860 | 5,940 | 195,100 | 5,940 |
| 2022-06-10 | 6,010 | 6,040 | 5,940 | 5,970 | 194,400 | 5,970 |
| 2022-06-09 | 5,950 | 6,080 | 5,940 | 6,020 | 241,400 | 6,020 |
| 2022-06-08 | 5,910 | 5,940 | 5,840 | 5,890 | 177,000 | 5,890 |
| 2022-06-07 | 5,910 | 5,980 | 5,890 | 5,900 | 179,700 | 5,900 |
| 2022-06-06 | 5,770 | 5,840 | 5,760 | 5,810 | 122,000 | 5,810 |
| 2022-06-03 | 5,850 | 5,850 | 5,760 | 5,800 | 137,500 | 5,800 |
| 2022-06-02 | 5,830 | 5,860 | 5,790 | 5,820 | 174,200 | 5,820 |
| 2022-06-01 | 5,640 | 5,810 | 5,640 | 5,780 | 349,300 | 5,780 |
| 2022-05-31 | 5,540 | 5,620 | 5,510 | 5,510 | 220,400 | 5,510 |
| 2022-05-30 | 5,510 | 5,680 | 5,500 | 5,620 | 456,300 | 5,620 |
| 2022-05-27 | 5,530 | 5,530 | 5,400 | 5,510 | 272,800 | 5,510 |
| 2022-05-26 | 5,210 | 5,500 | 5,130 | 5,430 | 395,300 | 5,430 |
| 2022-05-25 | 5,120 | 5,150 | 5,090 | 5,110 | 95,800 | 5,110 |
| 2022-05-24 | 5,220 | 5,240 | 5,130 | 5,130 | 126,800 | 5,130 |
| 2022-05-23 | 5,190 | 5,300 | 5,190 | 5,220 | 111,100 | 5,220 |
| 2022-05-20 | 5,160 | 5,210 | 5,090 | 5,160 | 194,000 | 5,160 |
| 2022-05-19 | 5,130 | 5,200 | 5,100 | 5,190 | 160,500 | 5,190 |
| 2022-05-18 | 5,170 | 5,270 | 5,160 | 5,250 | 146,900 | 5,250 |
| 2022-05-17 | 5,360 | 5,360 | 5,150 | 5,150 | 227,000 | 5,150 |
| 2022-05-16 | 5,450 | 5,490 | 5,230 | 5,290 | 284,500 | 5,290 |
| 2022-05-13 | 5,440 | 5,560 | 5,410 | 5,550 | 159,300 | 5,550 |
| 2022-05-12 | 5,500 | 5,520 | 5,400 | 5,410 | 181,800 | 5,410 |
| 2022-05-11 | 5,580 | 5,580 | 5,470 | 5,480 | 251,500 | 5,480 |
| 2022-05-10 | 5,590 | 5,680 | 5,510 | 5,640 | 247,000 | 5,640 |
| 2022-05-09 | 5,630 | 5,680 | 5,560 | 5,640 | 200,300 | 5,640 |
| 2022-05-06 | 5,580 | 5,650 | 5,520 | 5,630 | 137,600 | 5,630 |
| 2022-05-02 | 5,560 | 5,630 | 5,450 | 5,500 | 221,700 | 5,500 |
| 2022-04-28 | 5,310 | 5,690 | 5,300 | 5,660 | 395,000 | 5,660 |
| 2022-04-27 | 5,300 | 5,310 | 5,180 | 5,210 | 466,900 | 5,210 |
| 2022-04-26 | 5,300 | 5,400 | 5,300 | 5,330 | 250,500 | 5,330 |
| 2022-04-25 | 5,200 | 5,260 | 5,170 | 5,240 | 148,900 | 5,240 |
| 2022-04-22 | 5,350 | 5,360 | 5,250 | 5,300 | 153,500 | 5,300 |
| 2022-04-21 | 5,410 | 5,480 | 5,400 | 5,420 | 146,800 | 5,420 |
| 2022-04-20 | 5,380 | 5,420 | 5,350 | 5,400 | 177,600 | 5,400 |
| 2022-04-19 | 5,330 | 5,350 | 5,260 | 5,310 | 129,500 | 5,310 |
| 2022-04-18 | 5,220 | 5,310 | 5,210 | 5,280 | 94,900 | 5,280 |
| 2022-04-15 | 5,250 | 5,320 | 5,250 | 5,310 | 123,800 | 5,310 |
| 2022-04-14 | 5,210 | 5,310 | 5,210 | 5,280 | 120,600 | 5,280 |
| 2022-04-13 | 5,180 | 5,280 | 5,140 | 5,250 | 189,100 | 5,250 |
| 2022-04-12 | 5,230 | 5,300 | 5,230 | 5,240 | 225,000 | 5,240 |
| 2022-04-11 | 5,130 | 5,190 | 5,120 | 5,190 | 231,800 | 5,190 |
| 2022-04-08 | 5,110 | 5,160 | 5,050 | 5,100 | 190,400 | 5,100 |
| 2022-04-07 | 5,100 | 5,160 | 5,040 | 5,130 | 244,700 | 5,130 |
| 2022-04-06 | 5,250 | 5,300 | 5,190 | 5,200 | 174,800 | 5,200 |
| 2022-04-05 | 5,430 | 5,430 | 5,270 | 5,290 | 184,800 | 5,290 |
| 2022-04-04 | 5,300 | 5,390 | 5,270 | 5,390 | 145,500 | 5,390 |
| 2022-04-01 | 5,310 | 5,380 | 5,260 | 5,350 | 205,500 | 5,350 |
| 2022-03-31 | 5,380 | 5,460 | 5,350 | 5,350 | 238,500 | 5,350 |
| 2022-03-30 | 5,570 | 5,630 | 5,470 | 5,510 | 228,700 | 5,510 |
| 2022-03-29 | 5,590 | 5,650 | 5,540 | 5,620 | 219,600 | 5,620 |
| 2022-03-28 | 5,660 | 5,690 | 5,600 | 5,670 | 130,100 | 5,670 |
| 2022-03-25 | 5,620 | 5,680 | 5,600 | 5,650 | 131,800 | 5,650 |
| 2022-03-24 | 5,640 | 5,640 | 5,560 | 5,630 | 139,700 | 5,630 |
| 2022-03-23 | 5,700 | 5,770 | 5,670 | 5,740 | 212,700 | 5,740 |
| 2022-03-22 | 5,530 | 5,650 | 5,520 | 5,630 | 237,500 | 5,630 |
| 2022-03-18 | 5,480 | 5,570 | 5,480 | 5,530 | 310,700 | 5,530 |
| 2022-03-17 | 5,410 | 5,550 | 5,410 | 5,510 | 305,500 | 5,510 |
| 2022-03-16 | 5,200 | 5,290 | 5,170 | 5,250 | 259,300 | 5,250 |
| 2022-03-15 | 5,030 | 5,210 | 5,020 | 5,180 | 205,800 | 5,180 |
| 2022-03-14 | 4,925 | 5,020 | 4,900 | 4,965 | 126,900 | 4,965 |
| 2022-03-11 | 4,795 | 4,880 | 4,790 | 4,865 | 242,800 | 4,865 |
| 2022-03-10 | 4,800 | 4,895 | 4,800 | 4,865 | 206,900 | 4,865 |
| 2022-03-09 | 4,650 | 4,745 | 4,645 | 4,660 | 176,900 | 4,660 |
| 2022-03-08 | 4,670 | 4,740 | 4,620 | 4,640 | 373,200 | 4,640 |
| 2022-03-07 | 4,875 | 4,895 | 4,730 | 4,800 | 264,800 | 4,800 |
| 2022-03-04 | 5,020 | 5,040 | 4,910 | 4,915 | 226,600 | 4,915 |
| 2022-03-03 | 5,030 | 5,060 | 4,985 | 5,000 | 164,300 | 5,000 |
| 2022-03-02 | 4,950 | 4,975 | 4,890 | 4,905 | 289,200 | 4,905 |
| 2022-03-01 | 5,130 | 5,180 | 5,050 | 5,050 | 179,100 | 5,050 |
| 2022-02-28 | 5,150 | 5,160 | 5,000 | 5,130 | 564,400 | 5,130 |
| 2022-02-25 | 5,350 | 5,380 | 5,140 | 5,150 | 342,200 | 5,150 |
| 2022-02-24 | 5,480 | 5,500 | 5,340 | 5,450 | 271,100 | 5,450 |
| 2022-02-22 | 5,460 | 5,520 | 5,420 | 5,510 | 201,600 | 5,510 |
| 2022-02-21 | 5,540 | 5,600 | 5,490 | 5,580 | 157,100 | 5,580 |
| 2022-02-18 | 5,650 | 5,670 | 5,580 | 5,640 | 197,500 | 5,640 |
| 2022-02-17 | 5,800 | 5,840 | 5,670 | 5,720 | 142,600 | 5,720 |
| 2022-02-16 | 5,710 | 5,830 | 5,710 | 5,820 | 141,900 | 5,820 |
| 2022-02-15 | 5,700 | 5,770 | 5,640 | 5,670 | 165,700 | 5,670 |
| 2022-02-14 | 5,710 | 5,760 | 5,660 | 5,740 | 214,500 | 5,740 |
| 2022-02-10 | 5,880 | 5,880 | 5,710 | 5,830 | 171,900 | 5,830 |
| 2022-02-09 | 5,830 | 5,910 | 5,760 | 5,800 | 207,900 | 5,800 |
| 2022-02-08 | 5,730 | 5,850 | 5,720 | 5,800 | 243,100 | 5,800 |
| 2022-02-07 | 5,600 | 5,740 | 5,530 | 5,690 | 234,100 | 5,690 |
| 2022-02-04 | 5,570 | 5,650 | 5,570 | 5,640 | 163,600 | 5,640 |
| 2022-02-03 | 5,630 | 5,640 | 5,540 | 5,590 | 98,700 | 5,590 |
| 2022-02-02 | 5,420 | 5,640 | 5,420 | 5,640 | 194,300 | 5,640 |
| 2022-02-01 | 5,260 | 5,520 | 5,240 | 5,450 | 251,600 | 5,450 |
| 2022-01-31 | 5,290 | 5,350 | 5,220 | 5,320 | 164,700 | 5,320 |
| 2022-01-28 | 5,250 | 5,400 | 5,240 | 5,340 | 177,500 | 5,340 |
| 2022-01-27 | 5,330 | 5,330 | 5,140 | 5,180 | 179,500 | 5,180 |
| 2022-01-26 | 5,330 | 5,330 | 5,190 | 5,260 | 205,000 | 5,260 |
| 2022-01-25 | 5,370 | 5,380 | 5,200 | 5,270 | 183,200 | 5,270 |
| 2022-01-24 | 5,210 | 5,430 | 5,200 | 5,400 | 231,600 | 5,400 |
| 2022-01-21 | 5,190 | 5,240 | 5,070 | 5,210 | 229,200 | 5,210 |
| 2022-01-20 | 5,250 | 5,360 | 5,190 | 5,190 | 267,500 | 5,190 |
| 2022-01-19 | 5,440 | 5,490 | 5,260 | 5,310 | 258,100 | 5,310 |
| 2022-01-18 | 5,710 | 5,780 | 5,510 | 5,540 | 329,000 | 5,540 |
| 2022-01-17 | 5,550 | 5,620 | 5,530 | 5,560 | 98,400 | 5,560 |
| 2022-01-14 | 5,670 | 5,670 | 5,520 | 5,580 | 193,800 | 5,580 |
| 2022-01-13 | 5,660 | 5,680 | 5,570 | 5,640 | 175,900 | 5,640 |
| 2022-01-12 | 5,670 | 5,690 | 5,570 | 5,580 | 172,900 | 5,580 |
| 2022-01-11 | 5,650 | 5,660 | 5,420 | 5,620 | 300,300 | 5,620 |
| 2022-01-07 | 5,520 | 5,620 | 5,470 | 5,550 | 275,200 | 5,550 |
| 2022-01-06 | 5,540 | 5,580 | 5,380 | 5,430 | 216,200 | 5,430 |
| 2022-01-05 | 5,500 | 5,540 | 5,430 | 5,510 | 288,800 | 5,510 |
| 2022-01-04 | 5,390 | 5,450 | 5,250 | 5,430 | 221,700 | 5,430 |
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