8369 (株)京都銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,585	2,585	2,575	2,585	11,930	10,418.80
1989-12-28	2,575	2,575	2,575	2,575	2,983	10,378.50
1989-12-27	2,575	2,575	2,565	2,575	29,826	10,378.50
1989-12-26	2,565	2,595	2,565	2,575	69,593	10,378.50
1989-12-25	2,575	2,575	2,565	2,565	35,791	10,338.20
1989-12-22	2,565	2,565	2,565	2,565	10,936	10,338.20
1989-12-21	2,585	2,585	2,565	2,575	33,802	10,378.50
1989-12-20	2,575	2,575	2,575	2,575	1,988	10,378.50
1989-12-19	2,585	2,585	2,585	2,585	1,988	10,418.80
1989-12-18	2,565	2,595	2,565	2,595	5,965	10,459.20
1989-12-15	2,605	2,605	2,595	2,595	22,866	10,459.20
1989-12-14	2,605	2,605	2,595	2,595	7,953	10,459.20
1989-12-13	2,605	2,605	2,585	2,595	25,849	10,459.20
1989-12-12	2,605	2,605	2,605	2,605	9,942	10,499.50
1989-12-11	2,605	2,605	2,595	2,605	18,889	10,499.50
1989-12-08	2,615	2,615	2,605	2,605	10,936	10,499.50
1989-12-07	2,615	2,615	2,605	2,615	56,668	10,539.80
1989-12-06	2,525	2,615	2,525	2,605	82,517	10,499.50
1989-12-05	2,555	2,565	2,525	2,525	21,872	10,177
1989-12-04	2,565	2,565	2,565	2,565	12,924	10,338.20
1989-12-01	2,565	2,605	2,565	2,565	34,796	10,338.20
1989-11-30	2,545	2,545	2,525	2,525	9,942	10,177
1989-11-29	2,555	2,565	2,515	2,515	36,785	10,136.70
1989-11-28	2,545	2,545	2,515	2,545	27,837	10,257.60
1989-11-27	2,525	2,545	2,525	2,545	2,983	10,257.60
1989-11-24	2,535	2,535	2,515	2,525	18,889	10,177
1989-11-22	2,525	2,545	2,525	2,535	7,953	10,217.30
1989-11-21	2,555	2,555	2,515	2,535	16,901	10,217.30
1989-11-20	2,555	2,555	2,555	2,555	1,988	10,297.90
1989-11-17	2,555	2,555	2,515	2,545	10,936	10,257.60
1989-11-16	2,515	2,525	2,515	2,525	5,965	10,177
1989-11-15	2,495	2,525	2,495	2,515	34,796	10,136.70
1989-11-14	2,515	2,515	2,505	2,515	7,953	10,136.70
1989-11-13	2,525	2,525	2,525	2,525	5,965	10,177
1989-11-10	2,495	2,515	2,495	2,515	9,942	10,136.70
1989-11-09	2,515	2,535	2,505	2,535	4,971	10,217.30
1989-11-08	2,525	2,535	2,525	2,525	16,901	10,177
1989-11-07	2,515	2,515	2,515	2,515	1,988	10,136.70
1989-11-02	2,555	2,615	2,525	2,615	46,727	10,539.80
1989-11-01	2,525	2,595	2,525	2,595	87,488	10,459.20
1989-10-31	2,515	2,545	2,515	2,525	3,977	10,177
1989-10-30	2,515	2,545	2,515	2,545	13,919	10,257.60
1989-10-27	2,484	2,565	2,474	2,565	82,517	10,338.20
1989-10-26	2,505	2,505	2,484	2,484	4,971	10,011.80
1989-10-25	2,495	2,495	2,495	2,495	3,977	10,056.10
1989-10-24	2,484	2,505	2,474	2,505	28,831	10,096.40
1989-10-23	2,495	2,495	2,495	2,495	994	10,056.10
1989-10-20	2,484	2,515	2,484	2,515	7,953	10,136.70
1989-10-19	2,505	2,565	2,505	2,515	34,796	10,136.70
1989-10-18	2,474	2,515	2,474	2,515	9,942	10,136.70
1989-10-17	2,434	2,515	2,434	2,515	25,849	10,136.70
1989-10-16	2,454	2,515	2,454	2,515	4,971	10,136.70
1989-10-13	2,474	2,515	2,464	2,515	13,919	10,136.70
1989-10-12	2,515	2,525	2,484	2,525	46,727	10,177
1989-10-11	2,495	2,515	2,495	2,515	54,680	10,136.70
1989-10-09	2,454	2,495	2,454	2,454	7,953	9,890.85
1989-10-06	2,474	2,505	2,474	2,495	7,953	10,056.10
1989-10-05	2,454	2,495	2,454	2,474	26,843	9,971.46
1989-10-04	2,495	2,495	2,464	2,495	21,872	10,056.10
1989-10-03	2,464	2,464	2,444	2,454	6,959	9,890.85
1989-10-02	2,495	2,495	2,484	2,484	5,965	10,011.80
1989-09-29	2,454	2,505	2,454	2,505	21,872	10,096.40
1989-09-28	2,454	2,464	2,454	2,464	14,913	9,931.16
1989-09-27	2,454	2,495	2,454	2,495	16,901	10,056.10
1989-09-26	2,464	2,464	2,454	2,464	10,936	9,931.16
1989-09-25	2,515	2,515	2,464	2,464	56,668	9,931.16
1989-09-22	2,434	2,454	2,414	2,454	19,884	9,890.85
1989-09-21	2,454	2,474	2,414	2,474	11,930	9,971.46
1989-09-20	2,495	2,495	2,495	2,495	994	10,056.10
1989-09-19	2,505	2,505	2,474	2,495	20,878	10,056.10
1989-09-18	2,495	2,495	2,484	2,495	12,924	10,056.10
1989-09-14	2,464	2,525	2,454	2,495	71,581	10,056.10
1989-09-13	2,434	2,464	2,434	2,464	51,698	9,931.16
1989-09-12	2,444	2,464	2,424	2,424	39,767	9,769.94
1989-09-11	2,454	2,454	2,394	2,414	9,942	9,729.63
1989-09-08	2,404	2,464	2,404	2,464	23,860	9,931.16
1989-09-07	2,404	2,464	2,404	2,444	59,651	9,850.55
1989-09-06	2,434	2,464	2,414	2,414	25,849	9,729.63
1989-09-05	2,344	2,464	2,334	2,464	123,279	9,931.16
1989-09-04	2,364	2,364	2,313	2,354	5,965	9,487.80
1989-09-01	2,424	2,424	2,344	2,384	57,663	9,608.72
1989-08-31	2,263	2,424	2,263	2,424	175,970	9,769.94
1989-08-30	2,263	2,293	2,223	2,293	25,849	9,241.94
1989-08-29	2,223	2,263	2,223	2,263	40,762	9,121.03
1989-08-28	2,253	2,263	2,253	2,263	12,924	9,121.03
1989-08-25	2,233	2,253	2,233	2,253	5,965	9,080.72
1989-08-24	2,213	2,233	2,213	2,233	10,936	9,000.11
1989-08-23	2,233	2,233	2,213	2,233	8,948	9,000.11
1989-08-22	2,243	2,243	2,233	2,233	2,983	9,000.11
1989-08-21	2,243	2,243	2,243	2,243	3,977	9,040.42
1989-08-17	2,263	2,263	2,253	2,253	4,971	9,080.72
1989-08-16	2,213	2,263	2,213	2,263	6,959	9,121.03
1989-08-14	2,213	2,283	2,213	2,283	12,924	9,201.64
1989-08-11	2,213	2,233	2,213	2,233	14,913	9,000.11
1989-08-10	2,213	2,253	2,213	2,253	7,953	9,080.72
1989-08-09	2,223	2,273	2,223	2,253	18,889	9,080.72
1989-08-08	2,243	2,263	2,213	2,263	37,779	9,121.03
1989-08-03	2,303	2,303	2,303	2,303	3,977	9,282.25
1989-08-02	2,263	2,303	2,263	2,303	14,913	9,282.25
1989-08-01	2,263	2,263	2,263	2,263	7,953	9,121.03
1989-07-31	2,263	2,263	2,263	2,263	7,953	9,121.03
1989-07-28	2,273	2,303	2,273	2,303	9,942	9,282.25
1989-07-27	2,263	2,313	2,263	2,313	18,889	9,322.55
1989-07-26	2,263	2,293	2,263	2,293	20,878	9,241.94
1989-07-25	2,233	2,263	2,233	2,263	18,889	9,121.03
1989-07-21	2,253	2,263	2,253	2,263	4,971	9,121.03
1989-07-20	2,273	2,273	2,273	2,273	2,983	9,161.33
1989-07-19	2,243	2,283	2,243	2,283	5,965	9,201.64
1989-07-18	2,293	2,293	2,283	2,283	4,971	9,201.64
1989-07-17	2,293	2,293	2,293	2,293	1,988	9,241.94
1989-07-14	2,273	2,313	2,253	2,313	46,727	9,322.55
1989-07-13	2,193	2,293	2,193	2,293	49,709	9,241.94
1989-07-12	2,233	2,243	2,193	2,213	31,814	8,919.50
1989-07-11	2,163	2,233	2,153	2,233	30,820	9,000.11
1989-07-10	2,122	2,153	2,122	2,153	32,808	8,677.67
1989-07-07	2,132	2,142	2,122	2,142	36,785	8,633.34
1989-07-06	2,112	2,142	2,102	2,142	6,959	8,633.34
1989-07-05	2,142	2,142	2,142	2,142	30,820	8,633.34
1989-07-04	2,132	2,142	2,112	2,142	2,983	8,633.34
1989-07-03	2,142	2,142	2,122	2,142	5,965	8,633.34
1989-06-30	2,163	2,163	2,102	2,142	19,884	8,633.34
1989-06-29	2,153	2,183	2,142	2,183	10,936	8,798.59
1989-06-28	2,163	2,163	2,112	2,122	43,744	8,552.73
1989-06-27	2,173	2,183	2,153	2,173	23,860	8,758.28
1989-06-26	2,213	2,213	2,173	2,193	20,878	8,838.89
1989-06-23	2,223	2,223	2,213	2,223	9,942	8,959.81
1989-06-22	2,273	2,273	2,213	2,253	10,936	9,080.72
1989-06-21	2,293	2,303	2,283	2,293	45,732	9,241.94
1989-06-20	2,313	2,313	2,313	2,313	14,913	9,322.55
1989-06-19	2,313	2,313	2,313	2,313	4,971	9,322.55
1989-06-16	2,354	2,364	2,303	2,364	102,401	9,528.11
1989-06-15	2,374	2,394	2,303	2,364	97,430	9,528.11
1989-06-14	2,263	2,414	2,263	2,374	121,290	9,568.41
1989-06-13	2,183	2,273	2,173	2,273	117,314	9,161.33
1989-06-12	2,193	2,213	2,112	2,213	52,692	8,919.50
1989-06-09	2,092	2,213	2,082	2,213	66,610	8,919.50
1989-06-08	2,052	2,112	2,042	2,102	41,756	8,472.12
1989-06-07	2,012	2,062	2,012	2,052	39,767	8,270.59
1989-06-06	2,002	2,002	1,982	2,002	12,924	8,069.07
1989-06-05	1,971	2,012	1,971	2,012	27,837	8,109.37
1989-06-02	2,002	2,012	1,982	2,012	4,971	8,109.37
1989-06-01	2,002	2,012	1,992	2,012	12,924	8,109.37
1989-05-31	2,002	2,012	1,982	2,012	10,936	8,109.37
1989-05-30	1,971	2,012	1,971	2,012	2,983	8,109.37
1989-05-25	2,022	2,032	2,022	2,032	15,907	8,189.98
1989-05-24	2,012	2,032	2,012	2,032	10,936	8,189.98
1989-05-23	2,012	2,042	1,992	2,042	41,756	8,230.29
1989-05-22	2,032	2,032	2,032	2,032	3,977	8,189.98
1989-05-19	2,052	2,052	2,012	2,042	24,855	8,230.29
1989-05-17	2,072	2,072	2,072	2,072	994	8,351.20
1989-05-16	2,072	2,072	2,072	2,072	1,988	8,351.20
1989-05-15	2,092	2,092	2,072	2,072	2,983	8,351.20
1989-05-12	2,092	2,092	2,092	2,092	2,983	8,431.81
1989-05-11	2,102	2,102	2,102	2,102	9,942	8,472.12
1989-05-10	2,062	2,112	2,062	2,112	4,971	8,512.42
1989-05-09	2,112	2,112	2,072	2,102	20,878	8,472.12
1989-05-02	2,022	2,112	2,022	2,112	8,948	8,512.42
1989-05-01	2,052	2,062	2,032	2,042	10,936	8,230.29
1989-04-28	2,042	2,052	2,022	2,042	19,884	8,230.29
1989-04-27	2,012	2,062	2,002	2,062	27,837	8,310.90
1989-04-26	2,052	2,052	2,012	2,032	16,901	8,189.98
1989-04-25	2,052	2,062	2,012	2,062	16,901	8,310.90
1989-04-24	2,052	2,062	2,042	2,062	15,907	8,310.90
1989-04-21	2,052	2,062	2,052	2,062	10,936	8,310.90
1989-04-20	2,052	2,082	2,012	2,082	25,849	8,391.51
1989-04-18	2,092	2,092	2,092	2,092	49,709	8,431.81
1989-04-17	2,062	2,112	2,062	2,112	29,826	8,512.42
1989-04-14	2,052	2,092	2,032	2,092	31,814	8,431.81
1989-04-13	2,062	2,092	2,032	2,092	10,936	8,431.81
1989-04-12	2,082	2,082	2,062	2,082	21,872	8,391.51
1989-04-10	2,092	2,092	2,092	2,092	3,977	8,431.81
1989-04-07	2,092	2,112	2,092	2,092	21,872	8,431.81
1989-04-05	2,102	2,153	2,082	2,153	25,849	8,677.67
1989-04-04	2,122	2,122	2,102	2,112	6,959	8,512.42
1989-04-03	2,153	2,163	2,153	2,153	4,971	8,677.67
1989-03-31	2,132	2,163	2,132	2,163	35,791	8,717.98
1989-03-30	2,112	2,132	2,112	2,132	8,948	8,593.03
1989-03-28	2,153	2,163	2,122	2,132	10,936	8,593.03
1989-03-27	2,153	2,153	2,132	2,132	32,808	8,593.03
1989-03-24	2,163	2,163	2,112	2,153	27,837	8,677.67
1989-03-23	2,153	2,153	2,112	2,153	8,948	8,677.67
1989-03-22	2,173	2,173	2,132	2,163	23,860	8,717.98
1989-03-20	2,183	2,183	2,173	2,173	6,959	8,758.28
1989-03-17	2,193	2,193	2,112	2,183	26,843	8,798.59
1989-03-16	2,183	2,193	2,173	2,183	21,872	8,798.59
1989-03-15	2,193	2,213	2,112	2,203	24,855	8,879.20
1989-03-14	2,193	2,193	2,183	2,193	5,965	8,838.89
1989-03-13	2,193	2,193	2,132	2,193	13,919	8,838.89
1989-03-10	2,213	2,213	2,193	2,193	6,959	8,838.89
1989-03-09	2,122	2,213	2,112	2,213	22,866	8,919.50
1989-03-08	2,153	2,153	2,132	2,153	9,942	8,677.67
1989-03-07	2,163	2,163	2,163	2,163	4,971	8,717.98
1989-03-06	2,213	2,213	2,132	2,163	14,913	8,717.98
1989-03-03	2,213	2,223	2,193	2,223	7,953	8,959.81
1989-03-02	2,223	2,233	2,173	2,233	24,855	9,000.11
1989-03-01	2,223	2,263	2,223	2,263	13,919	9,121.03
1989-02-28	2,263	2,303	2,263	2,293	21,872	9,241.94
1989-02-27	2,283	2,313	2,283	2,303	9,942	9,282.25
1989-02-23	2,303	2,313	2,293	2,313	18,889	9,322.55
1989-02-22	2,303	2,313	2,263	2,313	47,721	9,322.55
1989-02-21	2,313	2,313	2,313	2,313	5,965	9,322.55
1989-02-20	2,313	2,313	2,253	2,313	43,744	9,322.55
1989-02-17	2,334	2,394	2,313	2,313	64,622	9,322.55
1989-02-16	2,404	2,404	2,273	2,404	73,570	9,689.33
1989-02-15	2,142	2,424	2,142	2,424	174,976	9,769.94
1989-02-14	2,062	2,153	2,062	2,153	169,011	8,677.67
1989-02-13	2,022	2,102	2,022	2,092	160,064	8,431.81
1989-02-10	2,052	2,052	2,052	2,052	1,988	8,270.59
1989-02-09	2,032	2,062	2,012	2,062	5,965	8,310.90
1989-02-08	2,032	2,062	2,032	2,062	2,983	8,310.90
1989-02-03	2,032	2,112	2,032	2,112	14,913	8,512.42
1989-02-01	2,112	2,122	2,032	2,122	25,849	8,552.73
1989-01-31	2,112	2,112	2,112	2,112	3,977	8,512.42
1989-01-30	2,122	2,122	2,122	2,122	4,971	8,552.73
1989-01-28	2,112	2,153	2,102	2,153	8,948	8,677.67
1989-01-26	2,112	2,163	2,092	2,163	35,791	8,717.98
1989-01-25	2,132	2,132	2,112	2,112	46,727	8,512.42
1989-01-24	2,122	2,132	2,092	2,132	6,959	8,593.03
1989-01-23	2,122	2,122	2,112	2,122	8,948	8,552.73
1989-01-20	2,042	2,122	2,022	2,122	21,872	8,552.73
1989-01-19	2,122	2,132	2,112	2,122	25,849	8,552.73
1989-01-18	2,112	2,132	2,092	2,122	8,948	8,552.73
1989-01-17	2,102	2,132	2,072	2,132	12,924	8,593.03
1989-01-13	2,132	2,163	2,102	2,163	27,837	8,717.98
1989-01-12	2,142	2,153	2,132	2,132	10,936	8,593.03
1989-01-11	2,163	2,163	2,132	2,163	8,948	8,717.98
1989-01-10	2,163	2,163	2,153	2,163	4,971	8,717.98
1989-01-09	2,163	2,173	2,163	2,163	9,942	8,717.98
1989-01-06	2,173	2,173	2,163	2,173	10,936	8,758.28
1989-01-05	2,173	2,183	2,173	2,173	35,791	8,758.28
1989-01-04	2,163	2,173	2,153	2,173	15,907	8,758.28

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 [1989年度]

8369 (株)京都銀行の時系列データ [1989年度]