8369 (株)京都銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	558	563	558	563	37,779	2,269.17
1985-12-27	558	558	558	558	29,826	2,249.02
1985-12-26	553	553	553	553	1,988	2,228.87
1985-12-25	553	553	553	553	61,639	2,228.87
1985-12-24	553	553	553	553	35,791	2,228.87
1985-12-23	553	558	553	553	39,767	2,228.87
1985-12-21	553	553	553	553	6,959	2,228.87
1985-12-20	543	553	543	553	15,907	2,228.87
1985-12-19	558	558	558	558	41,756	2,249.02
1985-12-18	558	558	558	558	3,977	2,249.02
1985-12-17	558	558	558	558	4,971	2,249.02
1985-12-16	558	560	558	558	11,930	2,249.02
1985-12-13	559	569	558	558	14,913	2,249.02
1985-12-12	559	559	558	558	73,570	2,249.02
1985-12-11	559	559	559	559	23,860	2,253.05
1985-12-10	559	559	559	559	34,796	2,253.05
1985-12-09	559	559	559	559	6,959	2,253.05
1985-12-07	559	559	559	559	7,953	2,253.05
1985-12-06	558	558	558	558	11,930	2,249.02
1985-12-05	558	563	558	563	21,872	2,269.17
1985-12-04	563	563	558	563	52,692	2,269.17
1985-12-03	558	563	558	563	25,849	2,269.17
1985-12-02	558	558	558	558	5,965	2,249.02
1985-11-30	553	553	553	553	4,971	2,228.87
1985-11-29	558	560	558	558	17,895	2,249.02
1985-11-28	558	558	558	558	5,965	2,249.02
1985-11-27	563	563	561	561	14,913	2,261.11
1985-11-26	558	563	558	563	11,930	2,269.17
1985-11-25	568	572	558	558	50,703	2,249.02
1985-11-22	568	568	568	568	12,924	2,289.33
1985-11-21	568	569	568	568	11,930	2,289.33
1985-11-20	568	573	568	569	12,924	2,293.36
1985-11-19	564	566	563	566	34,796	2,281.26
1985-11-18	568	568	563	563	15,907	2,269.17
1985-11-16	563	563	563	563	13,919	2,269.17
1985-11-15	561	561	561	561	3,977	2,261.11
1985-11-14	560	560	560	560	12,924	2,257.08
1985-11-13	558	560	558	560	10,936	2,257.08
1985-11-12	558	558	558	558	14,913	2,249.02
1985-11-11	558	558	558	558	6,959	2,249.02
1985-11-08	558	558	558	558	8,948	2,249.02
1985-11-07	558	558	558	558	14,913	2,249.02
1985-11-06	563	563	558	558	10,936	2,249.02
1985-11-05	553	558	553	558	6,959	2,249.02
1985-11-02	553	553	553	553	10,936	2,228.87
1985-11-01	553	558	553	553	48,715	2,228.87
1985-10-31	548	553	548	553	32,808	2,228.87
1985-10-30	548	548	548	548	58,657	2,208.72
1985-10-29	548	548	548	548	77,546	2,208.72
1985-10-28	548	558	548	558	2,983	2,249.02
1985-10-26	548	548	548	548	6,959	2,208.72
1985-10-25	546	553	546	548	13,919	2,208.72
1985-10-24	533	548	533	548	3,977	2,208.72
1985-10-23	533	548	533	533	86,494	2,148.26
1985-10-22	533	533	528	528	34,796	2,128.11
1985-10-21	528	547	528	533	42,750	2,148.26
1985-10-19	548	548	548	548	35,791	2,208.72
1985-10-18	553	558	548	558	59,651	2,249.02
1985-10-17	550	550	549	549	2,983	2,212.75
1985-10-16	550	553	550	553	22,866	2,228.87
1985-10-15	557	557	552	552	78,540	2,224.84
1985-10-14	550	558	550	558	59,651	2,249.02
1985-10-09	553	553	549	549	15,907	2,212.75
1985-10-08	558	559	554	558	43,744	2,249.02
1985-10-07	563	563	558	558	11,930	2,249.02
1985-10-04	568	568	558	563	14,913	2,269.17
1985-10-02	558	558	558	558	5,965	2,249.02
1985-10-01	555	560	554	558	28,831	2,249.02
1985-09-30	562	562	553	553	5,965	2,228.87
1985-09-28	554	571	554	571	2,983	2,301.42
1985-09-27	571	571	553	553	10,936	2,228.87
1985-09-26	558	572	558	572	64,622	2,305.45
1985-09-25	568	568	557	563	17,895	2,269.17
1985-09-24	575	575	573	574	76,552	2,313.51
1985-09-21	575	576	575	575	38,773	2,317.54
1985-09-20	574	576	574	575	115,325	2,317.54
1985-09-19	574	578	574	575	70,587	2,317.54
1985-09-18	573	575	573	574	51,698	2,313.51
1985-09-17	574	574	573	573	34,796	2,309.48
1985-09-13	574	575	574	574	13,919	2,313.51
1985-09-12	575	575	574	574	18,889	2,313.51
1985-09-11	574	575	574	574	22,866	2,313.51
1985-09-10	574	574	574	574	4,971	2,313.51
1985-09-09	573	583	573	573	65,616	2,309.48
1985-09-07	583	588	574	574	29,826	2,313.51
1985-09-06	593	593	583	583	24,855	2,349.78
1985-09-05	604	604	593	604	40,762	2,434.42
1985-09-04	604	604	604	604	16,901	2,434.42
1985-09-03	604	604	604	604	16,901	2,434.42
1985-09-02	604	604	604	604	3,977	2,434.42
1985-08-31	604	604	604	604	7,953	2,434.42
1985-08-30	604	604	604	604	6,959	2,434.42
1985-08-29	595	604	593	604	45,732	2,434.42
1985-08-28	588	598	588	595	68,599	2,398.15
1985-08-27	598	598	593	593	37,779	2,390.09
1985-08-26	593	593	593	593	9,942	2,390.09
1985-08-24	605	605	594	594	15,907	2,394.12
1985-08-23	605	605	605	605	4,971	2,438.45
1985-08-22	594	613	594	603	11,930	2,430.39
1985-08-21	624	624	593	593	43,744	2,390.09
1985-08-20	604	604	603	604	21,872	2,434.42
1985-08-19	593	598	573	588	122,285	2,369.94
1985-08-17	604	604	593	593	53,686	2,390.09
1985-08-16	614	616	603	605	157,081	2,438.45
1985-08-15	616	617	616	616	19,884	2,482.79
1985-08-14	624	624	620	620	7,953	2,498.91
1985-08-13	619	620	619	620	10,936	2,498.91
1985-08-12	619	619	619	619	3,977	2,494.88
1985-08-09	616	616	615	615	5,965	2,478.76
1985-08-08	615	617	615	616	3,977	2,482.79
1985-08-07	616	616	615	615	7,953	2,478.76
1985-08-06	625	625	608	614	17,895	2,474.73
1985-08-05	634	634	634	634	5,965	2,555.34
1985-08-03	644	644	634	634	8,948	2,555.34
1985-08-02	644	654	644	644	4,971	2,595.64
1985-08-01	635	652	635	644	43,744	2,595.64
1985-07-31	654	654	634	634	65,616	2,555.34
1985-07-30	694	695	664	664	401,650	2,676.25
1985-07-29	698	704	684	694	240,592	2,797.17
1985-07-27	694	704	684	684	22,866	2,756.86
1985-07-26	688	698	680	680	55,674	2,740.74
1985-07-25	704	714	684	688	233,633	2,772.99
1985-07-24	645	704	645	704	70,587	2,837.47
1985-07-23	674	684	674	674	65,616	2,716.56
1985-07-22	665	679	664	679	31,814	2,736.71
1985-07-20	673	673	666	666	12,924	2,684.31
1985-07-19	674	674	659	674	45,732	2,716.56
1985-07-18	679	679	654	654	69,593	2,635.95
1985-07-17	694	694	684	694	47,721	2,797.17
1985-07-16	707	707	674	703	112,343	2,833.44
1985-07-15	724	724	684	704	257,494	2,837.47
1985-07-12	689	727	688	724	965,352	2,918.08
1985-07-11	664	694	664	679	706,864	2,736.71
1985-07-10	654	664	648	664	250,534	2,676.25
1985-07-09	664	664	644	654	176,965	2,635.95
1985-07-08	659	663	655	663	173,982	2,672.22
1985-07-06	625	661	625	649	132,226	2,615.80
1985-07-05	605	624	605	624	45,732	2,515.03
1985-07-04	595	604	595	604	13,919	2,434.42
1985-07-03	604	604	598	598	21,872	2,410.24
1985-07-02	603	604	593	593	51,698	2,390.09
1985-07-01	604	604	595	604	4,971	2,434.42
1985-06-29	590	604	590	604	10,936	2,434.42
1985-06-28	598	601	590	590	42,750	2,378
1985-06-27	600	607	598	598	19,884	2,410.24
1985-06-26	607	614	593	593	25,849	2,390.09
1985-06-25	607	607	606	607	7,953	2,446.52
1985-06-24	609	609	605	609	35,791	2,454.58
1985-06-22	605	605	605	605	5,965	2,438.45
1985-06-21	624	625	590	590	39,767	2,378
1985-06-20	624	625	619	624	26,843	2,515.03
1985-06-19	636	636	629	629	22,866	2,535.19
1985-06-18	644	644	643	643	20,878	2,591.61
1985-06-17	644	647	639	647	84,506	2,607.74
1985-06-15	638	645	629	644	28,831	2,595.64
1985-06-14	649	649	634	648	100,413	2,611.77
1985-06-13	635	652	629	652	69,593	2,627.89
1985-06-12	659	661	634	654	122,285	2,635.95
1985-06-11	673	674	641	661	219,715	2,664.16
1985-06-10	654	674	652	673	383,755	2,712.53
1985-06-07	604	684	598	684	460,307	2,756.86
1985-06-06	582	601	582	601	55,674	2,422.33
1985-06-05	573	583	568	583	57,663	2,349.78
1985-06-04	574	583	573	573	6,959	2,309.48
1985-06-03	573	573	573	573	4,971	2,309.48
1985-06-01	574	574	574	574	7,953	2,313.51
1985-05-31	582	583	572	572	24,855	2,305.45
1985-05-30	594	594	573	573	17,895	2,309.48
1985-05-29	571	601	568	598	47,721	2,410.24
1985-05-28	573	573	571	571	18,889	2,301.42
1985-05-27	573	573	571	571	4,971	2,301.42
1985-05-25	572	588	572	572	21,872	2,305.45
1985-05-24	573	578	571	572	19,884	2,305.45
1985-05-23	572	572	572	572	6,959	2,305.45
1985-05-22	573	604	573	604	15,907	2,434.42
1985-05-21	575	578	571	573	20,878	2,309.48
1985-05-20	572	572	568	568	24,855	2,289.33
1985-05-18	578	578	572	572	13,919	2,305.45
1985-05-17	598	601	573	574	13,919	2,313.51
1985-05-16	573	604	573	601	66,610	2,422.33
1985-05-15	578	578	578	578	994	2,329.63
1985-05-14	574	574	573	573	34,796	2,309.48
1985-05-13	584	593	574	574	11,930	2,313.51
1985-05-10	573	574	573	574	12,924	2,313.51
1985-05-09	609	614	573	573	53,686	2,309.48
1985-05-08	604	614	593	598	27,837	2,410.24
1985-05-07	584	603	584	598	4,971	2,410.24
1985-05-04	583	583	573	583	3,977	2,349.78
1985-05-02	565	573	565	573	13,919	2,309.48
1985-05-01	564	565	563	563	20,878	2,269.17
1985-04-30	574	583	573	578	31,814	2,329.63
1985-04-27	574	574	564	564	19,884	2,273.20
1985-04-26	583	583	574	575	39,767	2,317.54
1985-04-25	574	582	573	573	11,930	2,309.48
1985-04-24	583	583	573	573	6,959	2,309.48
1985-04-23	564	583	564	573	57,663	2,309.48
1985-04-22	573	583	573	583	42,750	2,349.78
1985-04-20	583	583	573	573	4,971	2,309.48
1985-04-19	583	583	558	573	32,808	2,309.48
1985-04-18	604	604	573	573	65,616	2,309.48
1985-04-17	614	614	604	604	39,767	2,434.42
1985-04-16	634	634	604	604	43,744	2,434.42
1985-04-15	648	648	624	634	38,773	2,555.34
1985-04-12	635	644	620	644	30,820	2,595.64
1985-04-11	649	649	629	629	54,680	2,535.19
1985-04-10	634	639	620	624	72,575	2,515.03
1985-04-09	614	619	604	619	24,855	2,494.88
1985-04-08	619	620	614	614	4,971	2,474.73
1985-04-06	634	634	620	620	4,971	2,498.91
1985-04-05	652	652	618	619	50,703	2,494.88
1985-04-04	595	652	595	652	78,540	2,627.89
1985-04-03	603	604	594	594	36,785	2,394.12
1985-04-02	614	624	614	623	56,668	2,511
1985-04-01	609	609	604	604	11,930	2,434.42
1985-03-30	618	619	593	604	13,919	2,434.42
1985-03-29	624	624	604	619	59,651	2,494.88
1985-03-28	634	634	629	629	1,988	2,535.19
1985-03-27	625	627	624	624	30,820	2,515.03
1985-03-26	615	617	615	615	20,878	2,478.76
1985-03-25	615	619	615	615	44,738	2,478.76
1985-03-23	615	624	615	624	6,959	2,515.03
1985-03-22	656	656	614	614	54,680	2,474.73
1985-03-20	662	664	649	649	64,622	2,615.80
1985-03-19	674	674	649	664	196,848	2,676.25
1985-03-18	654	663	644	663	281,354	2,672.22
1985-03-16	644	654	644	654	504,051	2,635.95
1985-03-15	614	644	614	644	307,203	2,595.64
1985-03-14	614	618	613	618	72,575	2,490.85
1985-03-13	609	619	609	619	28,831	2,494.88
1985-03-12	605	614	605	605	28,831	2,438.45
1985-03-11	619	619	604	604	71,581	2,434.42
1985-03-08	624	624	619	619	112,343	2,494.88
1985-03-07	613	624	613	619	89,477	2,494.88
1985-03-06	610	614	608	613	77,546	2,470.70
1985-03-05	614	619	604	614	122,285	2,474.73
1985-03-04	614	614	606	614	43,744	2,474.73
1985-03-02	605	624	604	624	17,895	2,515.03
1985-03-01	644	644	604	604	65,616	2,434.42
1985-02-28	654	654	634	634	114,331	2,555.34
1985-02-27	644	675	634	634	639,260	2,555.34
1985-02-26	604	634	604	634	200,825	2,555.34
1985-02-25	564	593	564	583	105,383	2,349.78
1985-02-23	563	563	558	563	40,762	2,269.17
1985-02-22	588	588	568	573	65,616	2,309.48
1985-02-21	563	604	553	588	132,226	2,369.94
1985-02-20	563	563	563	563	65,616	2,269.17
1985-02-19	573	576	563	563	61,639	2,269.17
1985-02-18	573	578	573	573	47,721	2,309.48
1985-02-16	588	588	573	573	75,558	2,309.48
1985-02-15	604	614	588	588	124,273	2,369.94
1985-02-14	601	614	598	600	139,186	2,418.30
1985-02-13	609	614	594	603	66,610	2,430.39
1985-02-12	629	629	614	619	41,756	2,494.88
1985-02-08	604	639	604	639	86,494	2,575.49
1985-02-07	629	639	624	624	105,383	2,515.03
1985-02-06	594	665	593	649	480,191	2,615.80
1985-02-05	573	603	573	601	58,657	2,422.33
1985-02-04	604	604	573	583	120,296	2,349.78
1985-02-02	604	606	598	604	97,430	2,434.42
1985-02-01	655	657	588	604	181,936	2,434.42
1985-01-31	714	754	655	655	491,127	2,639.98
1985-01-30	634	714	634	714	529,900	2,877.78
1985-01-29	552	634	552	614	442,412	2,474.73
1985-01-28	552	553	533	546	97,430	2,200.65
1985-01-26	553	557	527	555	208,779	2,236.93
1985-01-25	498	573	498	569	344,982	2,293.36
1985-01-24	461	468	461	468	84,506	1,886.28
1985-01-23	458	463	458	462	64,622	1,862.09
1985-01-22	458	463	457	458	96,436	1,845.97
1985-01-21	458	463	458	462	10,936	1,862.09
1985-01-19	458	463	458	463	43,744	1,866.12
1985-01-18	459	463	458	458	14,913	1,845.97
1985-01-17	463	468	453	458	73,570	1,845.97
1985-01-16	468	468	455	465	83,511	1,874.18
1985-01-14	468	473	462	468	212,755	1,886.28
1985-01-11	458	469	453	469	286,325	1,890.31
1985-01-10	458	463	456	463	103,395	1,866.12
1985-01-09	455	458	453	457	123,279	1,841.94
1985-01-08	435	450	433	440	149,128	1,773.42
1985-01-07	424	435	424	435	170,005	1,753.27
1985-01-05	393	399	393	399	41,756	1,608.17

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8369 (株)京都銀行 の時系列データ [1985年度]

8369 (株)京都銀行の時系列データ [1985年度]