8369 (株)京都銀行の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	609	609	607	609	4,971	2,454.58
1986-12-26	605	607	605	605	7,953	2,438.45
1986-12-25	609	609	605	605	7,953	2,438.45
1986-12-24	604	604	601	601	26,843	2,422.33
1986-12-23	604	604	601	604	75,558	2,434.42
1986-12-22	614	614	604	604	32,808	2,434.42
1986-12-19	609	609	604	604	22,866	2,434.42
1986-12-18	611	611	609	609	1,988	2,454.58
1986-12-17	604	614	604	614	17,895	2,474.73
1986-12-15	598	604	598	604	27,837	2,434.42
1986-12-12	604	604	593	593	90,471	2,390.09
1986-12-11	598	598	598	598	8,948	2,410.24
1986-12-10	598	599	598	598	19,884	2,410.24
1986-12-09	594	604	594	594	8,948	2,394.12
1986-12-08	594	594	594	594	13,919	2,394.12
1986-12-06	594	594	594	594	1,988	2,394.12
1986-12-05	593	593	593	593	10,936	2,390.09
1986-12-04	598	598	593	593	20,878	2,390.09
1986-12-03	600	604	599	599	19,884	2,414.27
1986-12-02	619	619	599	599	22,866	2,414.27
1986-12-01	603	619	603	611	29,826	2,462.64
1986-11-29	600	604	600	604	23,860	2,434.42
1986-11-28	599	599	599	599	2,983	2,414.27
1986-11-27	604	604	598	599	10,936	2,414.27
1986-11-26	589	604	589	604	6,959	2,434.42
1986-11-25	583	588	583	588	17,895	2,369.94
1986-11-22	583	583	583	583	994	2,349.78
1986-11-21	584	584	582	582	7,953	2,345.75
1986-11-20	583	583	583	583	994	2,349.78
1986-11-19	583	583	582	583	34,796	2,349.78
1986-11-18	583	586	583	583	7,953	2,349.78
1986-11-17	583	583	583	583	25,849	2,349.78
1986-11-14	583	583	583	583	6,959	2,349.78
1986-11-13	582	589	582	588	12,924	2,369.94
1986-11-12	582	582	582	582	13,919	2,345.75
1986-11-11	598	599	583	598	23,860	2,410.24
1986-11-10	599	599	598	598	11,930	2,410.24
1986-11-07	597	598	597	598	52,692	2,410.24
1986-11-06	598	598	597	598	45,732	2,410.24
1986-11-05	598	598	597	597	47,721	2,406.21
1986-11-04	598	598	597	598	22,866	2,410.24
1986-11-01	598	598	597	598	56,668	2,410.24
1986-10-31	598	598	598	598	6,959	2,410.24
1986-10-30	576	583	576	583	8,948	2,349.78
1986-10-29	574	576	574	576	4,971	2,321.57
1986-10-28	573	575	573	573	6,959	2,309.48
1986-10-27	573	573	573	573	9,942	2,309.48
1986-10-25	583	584	583	584	7,953	2,353.81
1986-10-24	591	604	591	604	7,953	2,434.42
1986-10-23	583	583	583	583	15,907	2,349.78
1986-10-22	593	593	591	591	17,895	2,382.03
1986-10-21	604	604	593	593	16,901	2,390.09
1986-10-20	612	612	607	607	20,878	2,446.52
1986-10-17	622	622	622	622	994	2,506.97
1986-10-16	622	634	622	622	61,639	2,506.97
1986-10-15	613	615	612	615	48,715	2,478.76
1986-10-14	612	614	612	614	7,953	2,474.73
1986-10-13	612	612	612	612	9,942	2,466.67
1986-10-09	612	612	612	612	7,953	2,466.67
1986-10-08	620	620	612	612	30,820	2,466.67
1986-10-07	629	629	622	622	73,570	2,506.97
1986-10-03	634	634	624	629	11,930	2,535.19
1986-10-02	634	634	629	634	18,889	2,555.34
1986-10-01	629	634	624	634	35,791	2,555.34
1986-09-30	635	639	629	639	30,820	2,575.49
1986-09-29	634	634	634	634	10,936	2,555.34
1986-09-26	634	634	634	634	27,837	2,555.34
1986-09-25	632	637	632	637	11,930	2,567.43
1986-09-24	634	634	632	632	21,872	2,547.28
1986-09-22	634	634	634	634	10,936	2,555.34
1986-09-19	639	639	632	632	23,860	2,547.28
1986-09-18	632	644	632	639	9,942	2,575.49
1986-09-17	654	654	634	635	28,831	2,559.37
1986-09-16	664	664	649	654	56,668	2,635.95
1986-09-12	664	664	654	659	28,831	2,656.10
1986-09-11	664	669	659	659	65,616	2,656.10
1986-09-10	674	674	654	664	28,831	2,676.25
1986-09-09	692	694	684	684	35,791	2,756.86
1986-09-08	699	699	691	691	36,785	2,785.08
1986-09-06	694	704	690	699	26,843	2,817.32
1986-09-05	694	704	689	694	52,692	2,797.17
1986-09-04	695	704	694	704	37,779	2,837.47
1986-09-03	704	704	694	698	18,889	2,813.29
1986-09-02	714	720	709	709	75,558	2,857.63
1986-09-01	735	735	702	714	142,168	2,877.78
1986-08-30	724	749	718	734	145,151	2,958.39
1986-08-29	699	714	699	714	181,936	2,877.78
1986-08-28	699	699	694	699	108,366	2,817.32
1986-08-27	697	714	694	699	135,209	2,817.32
1986-08-26	709	714	689	697	162,052	2,809.26
1986-08-25	694	704	685	704	93,453	2,837.47
1986-08-23	693	693	684	684	47,721	2,756.86
1986-08-22	692	692	664	664	243,575	2,676.25
1986-08-21	684	694	679	684	96,436	2,756.86
1986-08-20	694	694	683	691	38,773	2,785.08
1986-08-19	680	684	677	684	39,767	2,756.86
1986-08-18	685	694	679	679	31,814	2,736.71
1986-08-15	684	701	684	684	28,831	2,756.86
1986-08-14	701	701	674	674	37,779	2,716.56
1986-08-13	689	704	689	694	75,558	2,797.17
1986-08-12	684	689	674	689	66,610	2,777.02
1986-08-11	679	680	674	679	26,843	2,736.71
1986-08-08	679	684	679	679	25,849	2,736.71
1986-08-07	687	689	679	679	29,826	2,736.71
1986-08-06	676	689	676	689	15,907	2,777.02
1986-08-05	679	684	675	676	30,820	2,724.62
1986-08-04	683	684	679	679	18,889	2,736.71
1986-08-02	678	679	663	673	23,860	2,712.53
1986-08-01	680	687	675	679	87,488	2,736.71
1986-07-31	694	694	676	676	75,558	2,724.62
1986-07-30	684	694	684	690	86,494	2,781.05
1986-07-29	674	684	674	674	70,587	2,716.56
1986-07-28	689	689	674	674	31,814	2,716.56
1986-07-26	689	693	684	689	40,762	2,777.02
1986-07-25	674	704	666	684	102,401	2,756.86
1986-07-24	673	673	663	664	34,796	2,676.25
1986-07-23	674	674	669	669	8,948	2,696.41
1986-07-22	684	684	674	674	11,930	2,716.56
1986-07-21	704	712	674	674	86,494	2,716.56
1986-07-19	694	701	692	699	34,796	2,817.32
1986-07-18	694	695	691	691	100,413	2,785.08
1986-07-17	684	694	682	694	72,575	2,797.17
1986-07-16	684	684	682	684	18,889	2,756.86
1986-07-15	682	687	681	684	52,692	2,756.86
1986-07-14	681	684	681	681	55,674	2,744.77
1986-07-11	680	684	680	684	22,866	2,756.86
1986-07-10	682	682	677	677	15,907	2,728.65
1986-07-09	669	684	669	682	177,959	2,748.80
1986-07-08	674	674	661	668	21,872	2,692.38
1986-07-07	674	684	674	674	24,855	2,716.56
1986-07-05	693	693	681	684	31,814	2,756.86
1986-07-04	684	694	680	694	266,441	2,797.17
1986-07-03	684	684	679	684	118,308	2,756.86
1986-07-02	679	684	679	684	40,762	2,756.86
1986-07-01	694	702	679	679	141,174	2,736.71
1986-06-30	673	689	673	684	1,011,085	2,756.86
1986-06-28	681	681	674	674	20,878	2,716.56
1986-06-27	654	679	654	679	66,610	2,736.71
1986-06-26	654	659	649	649	61,639	2,615.80
1986-06-25	646	647	644	644	30,820	2,595.64
1986-06-24	644	654	644	649	39,767	2,615.80
1986-06-23	648	650	644	649	24,855	2,615.80
1986-06-21	653	653	647	647	6,959	2,607.74
1986-06-20	655	656	644	654	37,779	2,635.95
1986-06-19	659	664	655	655	51,698	2,639.98
1986-06-18	664	664	659	659	42,750	2,656.10
1986-06-17	664	669	659	669	13,919	2,696.41
1986-06-16	664	664	654	659	45,732	2,656.10
1986-06-13	659	659	659	659	2,983	2,656.10
1986-06-12	672	672	649	649	13,919	2,615.80
1986-06-11	669	669	669	669	994	2,696.41
1986-06-10	639	668	629	668	36,785	2,692.38
1986-06-09	659	659	644	644	41,756	2,595.64
1986-06-07	647	654	647	654	14,913	2,635.95
1986-06-06	654	654	649	651	45,732	2,623.86
1986-06-05	649	655	649	654	15,907	2,635.95
1986-06-04	664	664	647	649	32,808	2,615.80
1986-06-03	674	674	669	669	25,849	2,696.41
1986-06-02	669	674	669	674	37,779	2,716.56
1986-05-31	667	667	664	664	31,814	2,676.25
1986-05-30	673	674	667	669	20,878	2,696.41
1986-05-29	694	694	669	674	33,802	2,716.56
1986-05-28	679	684	670	684	58,657	2,756.86
1986-05-27	683	683	669	669	51,698	2,696.41
1986-05-26	684	684	669	684	25,849	2,756.86
1986-05-24	685	685	676	676	16,901	2,724.62
1986-05-23	682	682	665	665	43,744	2,680.28
1986-05-22	684	694	654	654	75,558	2,635.95
1986-05-21	689	694	684	686	38,773	2,764.93
1986-05-20	704	704	679	694	56,668	2,797.17
1986-05-19	684	703	674	699	60,645	2,817.32
1986-05-17	700	702	685	685	53,686	2,760.89
1986-05-16	719	729	699	704	135,209	2,837.47
1986-05-15	744	753	732	732	393,697	2,950.33
1986-05-14	699	756	697	734	1,203,956	2,958.39
1986-05-13	704	704	696	704	229,656	2,837.47
1986-05-12	703	704	694	704	375,801	2,837.47
1986-05-09	699	704	688	702	222,697	2,829.41
1986-05-08	674	700	664	699	234,627	2,817.32
1986-05-07	663	704	654	684	260,476	2,756.86
1986-05-06	644	654	634	653	83,511	2,631.92
1986-05-02	633	644	624	634	19,884	2,555.34
1986-05-01	644	644	632	632	31,814	2,547.28
1986-04-30	629	654	627	634	48,715	2,555.34
1986-04-28	647	652	635	635	14,913	2,559.37
1986-04-26	649	654	634	652	40,762	2,627.89
1986-04-25	670	670	644	654	57,663	2,635.95
1986-04-24	664	668	659	660	337,028	2,660.13
1986-04-23	654	659	649	654	260,476	2,635.95
1986-04-22	664	664	649	664	101,407	2,676.25
1986-04-21	659	659	645	645	210,767	2,599.67
1986-04-19	658	664	645	663	314,162	2,672.22
1986-04-18	624	674	620	668	447,383	2,692.38
1986-04-17	618	624	615	624	100,413	2,515.03
1986-04-16	618	618	614	618	32,808	2,490.85
1986-04-15	624	624	614	618	69,593	2,490.85
1986-04-14	611	624	611	623	18,889	2,511
1986-04-11	617	624	609	609	18,889	2,454.58
1986-04-10	609	609	607	609	12,924	2,454.58
1986-04-09	605	609	605	609	36,785	2,454.58
1986-04-08	604	605	604	605	28,831	2,438.45
1986-04-07	604	604	604	604	22,866	2,434.42
1986-04-05	604	604	604	604	12,924	2,434.42
1986-04-04	605	605	604	604	37,779	2,434.42
1986-04-03	605	611	604	605	19,884	2,438.45
1986-04-02	604	604	604	604	5,965	2,434.42
1986-04-01	624	624	619	624	25,849	2,515.03
1986-03-31	606	614	604	614	39,767	2,474.73
1986-03-29	604	604	604	604	3,977	2,434.42
1986-03-28	604	604	604	604	14,913	2,434.42
1986-03-27	592	604	592	604	35,791	2,434.42
1986-03-26	604	606	604	605	55,674	2,438.45
1986-03-25	604	606	604	604	18,889	2,434.42
1986-03-24	598	604	593	594	45,732	2,394.12
1986-03-22	601	601	589	589	6,959	2,373.97
1986-03-20	594	604	584	604	15,907	2,434.42
1986-03-19	597	598	597	598	86,494	2,410.24
1986-03-18	603	603	593	594	29,826	2,394.12
1986-03-17	605	605	604	604	37,779	2,434.42
1986-03-14	619	619	605	605	13,919	2,438.45
1986-03-13	624	624	609	609	21,872	2,454.58
1986-03-12	634	634	617	619	32,808	2,494.88
1986-03-11	643	644	634	634	63,628	2,555.34
1986-03-10	653	653	638	644	74,564	2,595.64
1986-03-07	614	654	614	652	310,185	2,627.89
1986-03-06	604	614	604	614	46,727	2,474.73
1986-03-05	593	593	575	593	11,930	2,390.09
1986-03-04	604	604	593	593	17,895	2,390.09
1986-03-03	604	604	604	604	27,837	2,434.42
1986-03-01	584	604	584	604	7,953	2,434.42
1986-02-27	583	583	583	583	8,948	2,349.78
1986-02-26	573	573	573	573	3,977	2,309.48
1986-02-25	574	583	574	583	3,977	2,349.78
1986-02-24	579	579	573	573	22,866	2,309.48
1986-02-20	644	664	639	639	250,534	2,575.49
1986-02-19	584	654	583	654	261,470	2,635.95
1986-02-18	558	573	558	573	232,639	2,309.48
1986-02-17	558	558	557	557	36,785	2,244.99
1986-02-15	557	563	557	563	20,878	2,269.17
1986-02-14	558	558	556	558	25,849	2,249.02
1986-02-13	558	558	558	558	16,901	2,249.02
1986-02-12	546	556	546	556	30,820	2,240.96
1986-02-10	556	556	556	556	25,849	2,240.96
1986-02-07	558	558	558	558	21,872	2,249.02
1986-02-06	558	558	558	558	116,319	2,249.02
1986-02-05	558	558	558	558	11,930	2,249.02
1986-02-04	558	558	558	558	19,884	2,249.02
1986-02-03	558	558	558	558	12,924	2,249.02
1986-02-01	558	558	558	558	10,936	2,249.02
1986-01-31	558	558	558	558	17,895	2,249.02
1986-01-30	558	558	558	558	18,889	2,249.02
1986-01-29	553	553	553	553	26,843	2,228.87
1986-01-28	543	543	543	543	14,913	2,188.56
1986-01-27	553	554	553	553	23,860	2,228.87
1986-01-25	553	553	553	553	10,936	2,228.87
1986-01-24	553	553	553	553	10,936	2,228.87
1986-01-23	553	553	553	553	222,697	2,228.87
1986-01-21	558	563	558	563	10,936	2,269.17
1986-01-20	558	563	558	563	26,843	2,269.17
1986-01-18	558	558	557	557	22,866	2,244.99
1986-01-17	558	563	558	563	9,942	2,269.17
1986-01-16	558	558	558	558	40,762	2,249.02
1986-01-14	558	558	558	558	16,901	2,249.02
1986-01-13	558	558	558	558	21,872	2,249.02
1986-01-10	558	558	558	558	14,913	2,249.02
1986-01-09	558	558	558	558	3,977	2,249.02
1986-01-08	558	558	557	557	62,634	2,244.99
1986-01-07	558	558	558	558	7,953	2,249.02
1986-01-06	558	563	558	563	4,971	2,269.17
1986-01-04	558	558	558	558	10,936	2,249.02

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 [1986年度]

8369 (株)京都銀行の時系列データ [1986年度]