1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 1988年

8369 (株)京都銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-282,1322,1532,1222,13231,8148,593.03
1988-12-272,1322,1422,1222,13229,8268,593.03
1988-12-262,1122,1532,1122,13229,8268,593.03
1988-12-242,1422,1422,1322,1423,9778,633.34
1988-12-232,1322,1422,1222,14241,7568,633.34
1988-12-222,1322,1532,1122,14243,7448,633.34
1988-12-212,1532,1532,1422,1534,9718,677.67
1988-12-202,1532,1632,1422,16335,7918,717.98
1988-12-192,1632,1632,1532,16319,8848,717.98
1988-12-162,1832,1832,1422,16317,8958,717.98
1988-12-152,1532,1832,1022,18352,6928,798.59
1988-12-142,1932,1932,1532,18356,6688,798.59
1988-12-132,0722,2132,0622,213108,3668,919.50
1988-12-122,0222,1122,0122,11268,5998,512.42
1988-12-092,0122,0421,9922,03266,6108,189.98
1988-12-081,9922,0221,9822,012116,3198,109.37
1988-12-071,9712,0121,9612,00276,5528,069.07
1988-12-061,9011,9821,9011,97159,6517,944.12
1988-12-051,8111,9111,8111,91165,6167,702.29
1988-12-031,7201,8111,7201,81158,6577,299.24
1988-12-021,7301,7401,6901,72010,9366,932.46
1988-12-011,7201,7401,7001,7409,9427,013.08
1988-11-301,7401,7401,7401,7401,9887,013.08
1988-11-291,7101,7401,6601,74011,9307,013.08
1988-11-281,7401,7401,7401,7404,9717,013.08
1988-11-261,7401,7501,7401,7507,9537,053.38
1988-11-251,7301,7401,7301,74011,9307,013.08
1988-11-241,7301,7401,7001,7408,9487,013.08
1988-11-221,7501,7501,7401,7407,9537,013.08
1988-11-211,7401,7501,7401,75025,8497,053.38
1988-11-181,7001,7401,6901,73039,7676,972.77
1988-11-171,7101,7401,7001,74023,8607,013.08
1988-11-161,7301,7501,7301,7501,9887,053.38
1988-11-151,7601,7601,7301,76010,9367,093.69
1988-11-141,7401,7701,7401,7705,9657,133.99
1988-11-111,7801,7801,7501,7703,9777,133.99
1988-11-101,7801,7801,7401,7706,9597,133.99
1988-11-091,7501,7801,7401,78031,8147,174.29
1988-11-081,7801,7901,7101,79027,8377,214.60
1988-11-071,7901,7901,7801,7802,9837,174.29
1988-11-051,7901,7901,7801,79026,8437,214.60
1988-11-041,7901,7901,7901,7904,9717,214.60
1988-11-021,7801,8001,7401,80031,8147,254.91
1988-11-011,7801,8111,7601,8114,9717,299.24
1988-10-311,7801,8111,7601,81129,8267,299.24
1988-10-291,7801,8111,7801,8112,9837,299.24
1988-10-281,7801,8111,7801,8113,9777,299.24
1988-10-271,7801,8111,7801,8111,9887,299.24
1988-10-261,8001,8111,7901,8118,9487,299.24
1988-10-251,8001,8211,8001,81141,7567,299.24
1988-10-241,8001,8111,8001,81150,7037,299.24
1988-10-221,8311,8311,8311,83129,8267,379.85
1988-10-201,8211,8611,8211,86134,7967,500.77
1988-10-191,8411,8811,8111,88134,7967,581.38
1988-10-181,9411,9411,9411,94185,5007,823.21
1988-10-171,6401,6601,6401,66019,8846,690.63
1988-10-141,6601,6601,6291,64035,7916,610.02
1988-10-131,6601,6601,6601,66022,8666,690.63
1988-10-121,7401,7401,7001,73012,9246,972.77
1988-10-071,8711,8811,8611,8616,9597,500.77
1988-10-061,9311,9411,8811,91119,8847,702.29
1988-10-051,9211,9511,9211,94117,8957,823.21
1988-10-041,9511,9511,9411,9519,9427,863.51
1988-10-031,9511,9611,9511,9613,9777,903.82
1988-10-011,9711,9821,9311,95119,8847,863.51
1988-09-301,9821,9821,9511,97113,9197,944.12
1988-09-291,9112,0121,9111,99233,8028,028.76
1988-09-281,8511,9411,8511,94162,6347,823.21
1988-09-271,9211,9211,9011,9019,9427,661.99
1988-09-261,8611,9211,8511,92162,6347,742.60
1988-09-241,8611,8711,8111,87136,7857,541.07
1988-09-221,7901,8911,7601,89177,5467,621.68
1988-09-211,7601,7601,7101,76078,5407,093.69
1988-09-201,5491,7601,5491,760215,7387,093.69
1988-09-191,8211,8311,6091,60974,5646,485.08
1988-09-161,9111,9211,9011,91122,8667,702.29
1988-09-142,0122,0121,9111,97156,6687,944.12
1988-09-132,1122,1121,9612,01274,5648,109.37
1988-09-122,0922,1122,0922,11263,6288,512.42
1988-09-092,0622,0622,0222,02220,8788,149.68
1988-09-082,0722,1122,0622,11222,8668,512.42
1988-09-072,0222,1122,0222,11290,4718,512.42
1988-09-062,0222,0321,9922,02261,6398,149.68
1988-09-032,2532,2932,2332,29336,7859,241.94
1988-09-022,1022,2932,0622,293126,2619,241.94
1988-09-012,2032,2031,9312,112176,9658,512.42
1988-08-312,2132,2732,2132,25368,5999,080.72
1988-08-302,2732,2932,2232,25339,7679,080.72
1988-08-292,3132,3132,2132,29341,7569,241.94
1988-08-272,3642,3642,3132,36419,8849,528.11
1988-08-262,3842,4042,3132,39479,5359,649.02
1988-08-252,4042,4142,3942,41438,7739,729.63
1988-08-242,4142,4142,3842,41472,5759,729.63
1988-08-232,4142,4242,3642,42447,7219,769.94
1988-08-222,4242,4342,3842,42475,5589,769.94
1988-08-192,4042,4342,3842,43472,5759,810.24
1988-08-182,4142,4342,3942,42440,7629,769.94
1988-08-172,3942,4342,3642,434134,2159,810.24
1988-08-152,4142,4142,3742,41425,8499,729.63
1988-08-122,4342,4342,3942,4342,9839,810.24
1988-08-112,4042,4442,3942,44482,5179,850.55
1988-08-102,4142,4142,3642,41430,8209,729.63
1988-08-092,4242,4542,4142,45424,8559,890.85
1988-08-082,4342,4542,4042,45438,7739,890.85
1988-08-052,4542,4642,4542,46419,8849,931.16
1988-08-042,4642,4642,4142,46469,5939,931.16
1988-08-032,4642,4642,4642,4645,9659,931.16
1988-08-022,4542,4952,4442,49590,47110,056.10
1988-08-012,4952,4952,4952,4951,98810,056.10
1988-07-302,4342,5052,4342,50581,52310,096.40
1988-07-292,4642,5152,4642,515154,09810,136.70
1988-07-282,4142,5052,4042,505269,42410,096.40
1988-07-272,3842,4542,3842,414120,2969,729.63
1988-07-262,2332,4742,2232,474251,5289,971.46
1988-07-252,3032,3132,2232,303211,7619,282.25
1988-07-222,4742,5052,4642,50540,76210,096.40
1988-07-212,4952,5152,4642,51572,57510,136.70
1988-07-202,4952,5152,4742,515146,14510,136.70
1988-07-192,4952,5152,4642,51592,45910,136.70
1988-07-182,4742,5152,4742,51542,75010,136.70
1988-07-152,4952,5152,4742,51587,48810,136.70
1988-07-142,4642,5152,4642,515142,16810,136.70
1988-07-132,4742,5152,4742,515131,23210,136.70
1988-07-122,4842,5152,4742,51536,78510,136.70
1988-07-112,4842,5152,4842,51543,74410,136.70
1988-07-082,4742,5152,4542,51551,69810,136.70
1988-07-072,4642,5152,4542,515117,31410,136.70
1988-07-062,4642,5152,4642,51581,52310,136.70
1988-07-052,5052,5152,4842,51532,80810,136.70
1988-07-042,5152,5152,5052,51515,90710,136.70
1988-07-022,4442,5252,4442,525243,57510,177
1988-07-012,4842,5152,4442,51598,42410,136.70
1988-06-302,4642,5152,4342,505261,47010,096.40
1988-06-292,4952,5052,4642,484281,35410,011.80
1988-06-282,5052,5152,4842,51528,83110,136.70
1988-06-272,4952,5152,4742,51595,44210,136.70
1988-06-252,5052,5152,4952,50515,90710,096.40
1988-06-242,5052,5152,4952,51530,82010,136.70
1988-06-232,5152,5152,4742,51515,90710,136.70
1988-06-222,5152,5352,4642,53580,52910,217.30
1988-06-212,5252,5252,5052,51533,80210,136.70
1988-06-202,5152,5352,5152,53515,90710,217.30
1988-06-172,5252,5452,5152,5458,94810,257.60
1988-06-162,5452,5652,5052,56594,44710,338.20
1988-06-152,5252,5652,5252,56549,70910,338.20
1988-06-142,5152,5652,4642,56566,61010,338.20
1988-06-132,5352,5552,5052,55524,85510,297.90
1988-06-102,5152,5852,5152,58579,53510,418.80
1988-06-092,5352,5452,4842,53518,88910,217.30
1988-06-082,5152,5652,4842,56545,73210,338.20
1988-06-072,6152,6152,5352,59511,93010,459.20
1988-06-062,6762,7362,6552,655161,05810,701
1988-06-042,5352,6352,5352,635258,48810,620.40
1988-06-032,5452,5652,5252,525134,21510,177
1988-06-022,5452,5652,5152,52566,61010,177
1988-06-012,5552,5652,5252,565176,96510,338.20
1988-05-312,5752,5852,5452,545129,24410,257.60
1988-05-302,5752,6052,5752,585150,12210,418.80
1988-05-282,5452,5952,5452,585225,68010,418.80
1988-05-272,5052,5552,5052,535239,59810,217.30
1988-05-262,4642,5052,4642,495220,70910,056.10
1988-05-252,4842,4842,4542,484107,37210,011.80
1988-05-242,4742,5052,4542,495117,31410,056.10
1988-05-232,4952,5152,4742,515126,26110,136.70
1988-05-202,4042,5152,4042,515184,91810,136.70
1988-05-192,5052,5152,4242,424136,2039,769.94
1988-05-182,4542,5652,4542,515273,40010,136.70
1988-05-172,4952,4952,4442,46446,7279,931.16
1988-05-162,4952,5152,4542,49585,50010,056.10
1988-05-132,4142,4952,4142,49590,47110,056.10
1988-05-122,3742,4642,3742,45498,4249,890.85
1988-05-112,3742,4042,3542,40462,6349,689.33
1988-05-102,3942,4142,3742,41421,8729,729.63
1988-05-092,4842,4842,3742,46442,7509,931.16
1988-05-072,4842,4842,4342,48418,88910,011.80
1988-05-062,3842,5152,3842,515103,39510,136.70
1988-05-022,4342,4342,3842,38444,7389,608.72
1988-04-302,4042,4642,3942,46422,8669,931.16
1988-04-282,4242,4742,4142,42445,7329,769.94
1988-04-272,3742,5152,3342,50592,45910,096.40
1988-04-262,4142,4542,3642,434104,3899,810.24
1988-04-252,4952,5152,4242,42450,7039,769.94
1988-04-232,5452,5452,4952,49563,62810,056.10
1988-04-222,5952,6552,5152,545119,30210,257.60
1988-04-212,6662,6762,6252,625128,25010,580.10
1988-04-202,6252,7062,6152,666245,56310,745.30
1988-04-192,5652,6152,5552,615262,46410,539.80
1988-04-182,4952,6052,4842,595262,46410,459.20
1988-04-152,4952,5552,4952,535271,41210,217.30
1988-04-142,5152,5652,4842,555376,79610,297.90
1988-04-132,4642,4952,4242,474464,2849,971.46
1988-04-122,4342,4952,4142,464352,9359,931.16
1988-04-112,3642,4142,3542,414326,0929,729.63
1988-04-082,2832,3642,2832,354394,6919,487.80
1988-04-072,2132,3032,2032,293312,1749,241.94
1988-04-062,1832,2132,1632,193154,0988,838.89
1988-04-052,1422,1932,1022,19371,5818,838.89
1988-04-042,1632,1932,1322,18366,6108,798.59
1988-04-022,0722,2132,0722,21359,6518,919.50
1988-04-012,1322,1532,0622,06254,6808,310.90
1988-03-312,1932,2132,1322,21399,4188,919.50
1988-03-302,1632,2132,1632,193118,3088,838.89
1988-03-292,0322,2632,0122,243272,4069,040.42
1988-03-282,0622,1122,0122,112148,1338,512.42
1988-03-262,1732,2132,0222,153136,2038,677.67
1988-03-252,2932,3442,1732,17390,4718,758.28
1988-03-242,3742,3742,3442,374268,4309,568.41
1988-03-232,3342,3842,3342,374223,6919,568.41
1988-03-222,3542,3942,3442,394233,6339,649.02
1988-03-182,3542,3942,3442,394244,5699,649.02
1988-03-172,3642,3842,3442,384277,3779,608.72
1988-03-162,4042,4142,3642,394145,1519,649.02
1988-03-152,2732,4142,2732,414433,4649,729.63
1988-03-142,2132,3642,1422,354385,7439,487.80
1988-03-112,3642,3742,2832,283303,2269,201.64
1988-03-102,4042,4952,3642,414781,4289,729.63
1988-03-092,2532,3642,2532,364736,6909,528.11
1988-03-082,2032,2632,1732,253524,9299,080.72
1988-03-072,1632,1932,1322,193298,2558,838.89
1988-03-052,1022,1632,0922,153255,5058,677.67
1988-03-042,1122,1421,9922,132376,7968,593.03
1988-03-032,1122,1632,0922,102459,3138,472.12
1988-03-022,0922,1832,0822,122680,0218,552.73
1988-03-012,0022,1932,0022,0821,024,0098,391.51
1988-02-291,9512,0121,9311,992387,7328,028.76
1988-02-271,9311,9611,9111,961150,1227,903.82
1988-02-261,9111,9511,8811,941290,3027,823.21
1988-02-251,9011,9311,8611,931410,5987,782.90
1988-02-241,8811,9111,8511,911370,8307,702.29
1988-02-231,8811,9111,8711,901386,7377,661.99
1988-02-221,7601,8611,7501,861326,0927,500.77
1988-02-191,8611,8611,7601,770472,2377,133.99
1988-02-181,8611,9011,8611,871661,1327,541.07
1988-02-171,7601,8611,7501,861849,0337,500.77
1988-02-161,7101,7401,7001,740693,9407,013.08
1988-02-151,6601,7001,6501,700577,6216,851.85
1988-02-121,6191,6701,6091,629635,2836,565.69
1988-02-101,6091,6601,5891,599803,3006,444.77
1988-02-091,4691,5891,4581,589706,8646,404.47
1988-02-081,4081,4691,3781,448157,0815,836.17
1988-02-061,3881,4081,3881,40823,8605,674.95
1988-02-051,4181,4381,3781,38871,5815,594.34
1988-02-041,4581,4581,4081,42899,4185,755.56
1988-02-031,4381,4381,4181,43844,7385,795.86
1988-02-021,4691,4891,4281,428126,2615,755.56
1988-02-011,4081,4991,3781,489240,5926,001.42
1988-01-301,4691,4891,3681,408381,7665,674.95
1988-01-291,5191,5391,4791,519226,6746,122.33
1988-01-281,6091,6091,5391,549211,7616,243.25
1988-01-271,6901,6901,5791,589518,9646,404.47
1988-01-261,5091,6901,5091,6901,052,8406,811.55
1988-01-251,4791,5091,4691,509530,8946,082.03
1988-01-231,4381,4581,4381,458348,9585,876.47
1988-01-221,3981,4481,3981,418324,1045,715.25
1988-01-211,3981,4381,3981,428350,9475,755.56
1988-01-201,3781,4181,3681,408175,9705,674.95
1988-01-191,4081,4481,3781,378556,7435,554.03
1988-01-181,3781,4081,3681,408337,0285,674.95
1988-01-141,3881,4181,3381,358508,0285,473.42
1988-01-131,4381,4581,3681,388503,0575,594.34
1988-01-121,4581,4791,4081,4581,123,4275,876.47
1988-01-111,3581,4481,3281,438898,7425,795.86
1988-01-081,2571,3581,2471,358945,4685,473.42
1988-01-071,2471,2571,2271,257474,2255,066.34
1988-01-061,1871,2571,1871,257645,2255,066.34
1988-01-051,1971,2071,1671,187370,8304,784.21
1988-01-041,1061,2071,0861,207126,2614,864.82

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