1. HOME >
  2. 株価時系列 >
  3. 8369

8369 (株)京都銀行 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-278,3818,5348,3048,503284,6008,503
2023-09-268,3018,4738,3018,382194,6008,382
2023-09-258,3978,3978,2548,333194,7008,333
2023-09-228,3228,5098,2908,469265,8008,469
2023-09-218,3868,5618,3818,417227,7008,417
2023-09-208,7008,7418,4408,466253,5008,466
2023-09-198,6808,7398,6028,687187,4008,687
2023-09-158,7758,8868,5428,610310,0008,610
2023-09-148,8118,8248,6948,754240,4008,754
2023-09-138,6918,7308,5928,668326,7008,668
2023-09-128,6888,7448,5448,692258,3008,692
2023-09-118,4738,7118,4738,663286,7008,663
2023-09-088,4448,5288,3798,399360,2008,399
2023-09-078,4988,6338,4468,561302,8008,561
2023-09-068,3738,5458,3658,519255,3008,519
2023-09-058,5798,6268,3018,397319,2008,397
2023-09-048,4548,5268,4228,524280,5008,524
2023-09-018,4068,5458,3918,479270,5008,479
2023-08-318,3528,4578,2708,422343,0008,422
2023-08-308,4928,5608,4668,502267,0008,502
2023-08-298,5628,6068,4518,538239,0008,538
2023-08-288,4038,5708,3978,538161,8008,538
2023-08-258,3918,4048,3008,370195,2008,370
2023-08-248,2908,4588,2638,423248,6008,423
2023-08-238,1668,2858,1488,265185,4008,265
2023-08-227,9288,2497,8858,230240,4008,230
2023-08-217,8957,9727,8007,876219,4007,876
2023-08-187,8437,9087,8027,862121,2007,862
2023-08-177,7007,8027,6107,800350,0007,800
2023-08-167,8217,8507,7187,750149,0007,750
2023-08-157,8887,9817,8357,951107,1007,951
2023-08-148,0228,0307,8167,864176,5007,864
2023-08-107,9288,0007,8877,960183,5007,960
2023-08-098,0738,0747,9037,964177,8007,964
2023-08-088,1788,2288,1038,123164,9008,123
2023-08-078,0958,1718,0358,14889,9008,148
2023-08-047,9998,2357,9738,132145,0008,132
2023-08-038,1438,1717,9657,996247,7007,996
2023-08-028,1748,3108,1658,206183,6008,206
2023-08-018,2318,3358,1628,280273,0008,280
2023-07-318,2078,4038,2078,381578,5008,381
2023-07-287,9088,1317,8038,100459,3008,100
2023-07-277,7867,9197,7507,905147,5007,905
2023-07-267,7007,7987,7007,782146,9007,782
2023-07-257,6767,7207,6407,673154,7007,673
2023-07-247,6107,6877,5697,587143,9007,587
2023-07-217,7807,7807,6557,676137,0007,676
2023-07-207,8027,8297,7217,742175,0007,742
2023-07-197,7487,8237,7047,786275,7007,786
2023-07-187,5227,7317,5207,627235,7007,627
2023-07-147,4617,4907,4107,425185,6007,425
2023-07-137,4047,4747,3797,419147,4007,419
2023-07-127,4287,4707,3487,400117,6007,400
2023-07-117,4507,4807,3407,340130,0007,340
2023-07-107,5277,5437,3147,379272,8007,379
2023-07-077,3507,5477,3127,493236,2007,493
2023-07-067,4027,4247,3007,348179,7007,348
2023-07-057,3897,4757,3247,362166,5007,362
2023-07-047,2507,4157,2487,413198,0007,413
2023-07-037,2207,2457,1867,232107,7007,232
2023-06-307,2887,2887,1427,182183,3007,182
2023-06-297,3607,4207,2037,237179,0007,237
2023-06-287,1087,3307,1087,288193,5007,288
2023-06-277,1307,1647,0167,080130,4007,080
2023-06-267,0637,1097,0087,069113,1007,069
2023-06-237,2387,2457,0387,117150,4007,117
2023-06-227,0387,2807,0387,240171,4007,240
2023-06-217,0187,0506,9807,029137,9007,029
2023-06-207,1057,1056,9807,030162,5007,030
2023-06-197,1147,1687,0607,106149,5007,106
2023-06-167,1857,2187,0597,132356,4007,132
2023-06-157,1067,2427,1047,140218,2007,140
2023-06-147,2647,3137,1587,189323,5007,189
2023-06-136,9737,1596,9587,143396,7007,143
2023-06-126,7036,9176,7036,908205,8006,908
2023-06-096,6196,6906,6026,687287,6006,687
2023-06-086,6446,6526,5416,561197,5006,561
2023-06-076,7006,7006,5286,560249,2006,560
2023-06-066,6056,6396,5276,638242,0006,638
2023-06-056,8106,8456,7026,715228,4006,715
2023-06-026,6706,7106,6106,710185,2006,710
2023-06-016,5506,6806,5106,650195,3006,650
2023-05-316,5206,5706,4906,530298,7006,530
2023-05-306,5906,6206,5706,600151,8006,600
2023-05-296,6606,6906,6106,610123,7006,610
2023-05-266,7506,7506,6306,630213,3006,630
2023-05-256,8106,8106,7106,730128,7006,730
2023-05-246,8806,9406,8506,850204,1006,850
2023-05-236,7806,8506,7406,830281,9006,830
2023-05-226,7106,7806,7006,720224,0006,720
2023-05-196,7906,7906,7006,720210,8006,720
2023-05-186,8506,8506,7506,790205,3006,790
2023-05-176,7806,8006,7106,750316,5006,750
2023-05-166,8706,8806,7406,790204,1006,790
2023-05-156,8506,9006,7906,820223,7006,820
2023-05-126,7806,7906,7106,760165,6006,760
2023-05-116,7006,7706,6906,770140,8006,770
2023-05-106,7206,8006,7206,760164,9006,760
2023-05-096,6006,7006,5006,680217,8006,680
2023-05-086,5306,6006,5006,580153,0006,580
2023-05-026,7106,7106,5806,620172,6006,620
2023-05-016,6506,7006,5906,700140,1006,700
2023-04-286,6806,7806,5706,650332,8006,650
2023-04-276,4806,6306,4506,600342,1006,600
2023-04-266,4806,4806,3806,380185,3006,380
2023-04-256,4906,5706,4806,550134,8006,550
2023-04-246,6006,6006,4706,470125,8006,470
2023-04-216,5206,5906,5006,550141,1006,550
2023-04-206,5506,6706,5506,610178,7006,610
2023-04-196,4906,5506,4406,550176,4006,550
2023-04-186,4306,5206,4306,470184,0006,470
2023-04-176,3006,3506,2806,350133,4006,350
2023-04-146,2806,3306,2506,300233,4006,300
2023-04-136,2506,2706,2006,240145,7006,240
2023-04-126,2006,2606,1606,250186,3006,250
2023-04-116,2806,2806,1706,170173,3006,170
2023-04-106,2606,2806,2106,230108,4006,230
2023-04-076,2106,2806,2106,250129,0006,250
2023-04-066,1706,2406,1506,180155,9006,180
2023-04-056,2906,3006,1806,220261,7006,220
2023-04-046,4106,4306,3406,420192,8006,420
2023-04-036,3506,4706,3206,450215,4006,450
2023-03-316,2406,2906,1806,250200,2006,250
2023-03-306,2606,2806,1606,240188,5006,240
2023-03-296,2206,3106,2206,290219,8006,290
2023-03-286,2206,2606,1706,220188,7006,220
2023-03-276,1706,1706,0706,130178,4006,130
2023-03-246,0706,2006,0506,140246,4006,140
2023-03-236,0706,1706,0406,160177,8006,160
2023-03-226,2406,2906,1606,170267,4006,170
2023-03-206,0206,1806,0106,040302,6006,040
2023-03-176,1906,2306,0406,120419,3006,120
2023-03-165,9006,0905,8706,090559,4006,090
2023-03-156,1706,2306,0706,090352,0006,090
2023-03-146,0606,1305,9205,970800,3005,970
2023-03-136,5106,5306,2806,360542,1006,360
2023-03-106,8406,9006,6006,610598,7006,610
2023-03-096,7006,9706,7006,920332,2006,920
2023-03-086,6706,7006,5906,650160,8006,650
2023-03-076,5206,7006,5206,700232,2006,700
2023-03-066,5506,5906,5006,510194,7006,510
2023-03-036,5606,6206,5106,580199,6006,580
2023-03-026,6306,7306,5006,580387,0006,580
2023-03-016,5206,6206,5006,570207,8006,570
2023-02-286,5506,5606,4606,500221,2006,500
2023-02-276,4706,5706,4506,550168,0006,550
2023-02-246,5306,6206,4106,430330,9006,430
2023-02-226,4506,5006,4106,500243,2006,500
2023-02-216,4806,5006,4506,490203,4006,490
2023-02-206,4006,4606,3806,430166,2006,430
2023-02-176,3206,4006,3106,370155,8006,370
2023-02-166,3406,3706,3006,310209,1006,310
2023-02-156,3406,3806,3106,340143,3006,340
2023-02-146,3306,3606,2906,340152,8006,340
2023-02-136,3006,4006,2806,280378,1006,280
2023-02-106,2006,3106,1806,250181,4006,250
2023-02-096,1506,2206,1506,190175,6006,190
2023-02-086,1406,2106,1306,200185,3006,200
2023-02-076,0306,1506,0306,100247,1006,100
2023-02-066,0706,0705,8805,990345,6005,990
2023-02-035,9906,0905,9706,070317,7006,070
2023-02-026,0806,1506,0106,040215,0006,040
2023-02-016,2006,3106,0806,130479,2006,130
2023-01-316,1306,1506,0006,020209,8006,020
2023-01-306,0506,1806,0406,120255,7006,120
2023-01-275,9606,1505,9306,110310,1006,110
2023-01-265,9405,9505,8805,940145,3005,940
2023-01-255,9906,0405,9205,940155,8005,940
2023-01-245,9706,0205,9306,000172,9006,000
2023-01-236,0006,0305,9505,960187,8005,960
2023-01-205,9005,9505,8605,950236,2005,950
2023-01-196,0806,1505,9405,940431,5005,940
2023-01-186,0606,1105,7706,100589,9006,100
2023-01-176,1906,2206,0306,050457,8006,050
2023-01-166,4806,5206,1906,210477,7006,210
2023-01-136,1006,6106,0906,500890,6006,500
2023-01-125,7806,0505,7706,020321,7006,020
2023-01-115,8605,8805,7705,790175,8005,790
2023-01-105,7805,9105,7405,820210,6005,820
2023-01-065,7605,8605,7105,780179,0005,780
2023-01-055,8705,8805,7405,760216,3005,760
2023-01-045,9005,9605,7605,930229,4005,930

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