1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 1990年

8369 (株)京都銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,1022,1222,0922,09249,7098,431.81
1990-12-272,1732,2032,0922,163176,9658,717.98
1990-12-262,1832,1932,1632,163105,3838,717.98
1990-12-252,2632,2632,1932,19380,5298,838.89
1990-12-212,1832,2632,1832,253171,0009,080.72
1990-12-202,3032,3132,2532,263222,6979,121.03
1990-12-192,2432,3742,2432,283281,3549,201.64
1990-12-182,2232,2232,1832,21393,4538,919.50
1990-12-172,3032,3132,2032,243195,8549,040.42
1990-12-142,3742,3942,2832,293312,1749,241.94
1990-12-132,5152,5152,4142,414555,7499,729.63
1990-12-122,3132,4642,2732,464470,2499,931.16
1990-12-112,5052,5052,2732,293282,3489,241.94
1990-12-102,0722,4142,0722,414344,9829,729.63
1990-12-071,8212,0121,8112,012158,0758,109.37
1990-12-061,7601,8001,7501,80070,5877,254.91
1990-12-051,7501,7501,7101,71023,8606,892.16
1990-12-041,7801,8111,7601,76061,6397,093.69
1990-12-031,7101,7801,7101,78064,6227,174.29
1990-11-301,7001,7101,6601,71032,8086,892.16
1990-11-291,6801,7101,6601,71041,7566,892.16
1990-11-281,6901,6901,6801,6805,9656,771.24
1990-11-271,7001,7101,6801,680228,6626,771.24
1990-11-261,7101,7201,6801,700100,4136,851.85
1990-11-221,7001,7101,6901,70040,7626,851.85
1990-11-211,6901,7001,6801,68065,6166,771.24
1990-11-201,7001,7001,6091,67025,8496,730.94
1990-11-191,6601,7101,6601,71035,7916,892.16
1990-11-161,5791,6601,5691,6608,9486,690.63
1990-11-151,6901,6901,6091,60939,7676,485.08
1990-11-141,6601,6901,6601,6907,9536,811.55
1990-11-131,6091,6901,6091,69011,9306,811.55
1990-11-091,6501,6801,6091,60924,8556,485.08
1990-11-081,6701,7101,6701,71011,9306,892.16
1990-11-071,7101,7101,6901,70011,9306,851.85
1990-11-051,7101,7101,7101,71010,9366,892.16
1990-11-021,6701,7001,6401,7004,9716,851.85
1990-11-011,6601,7001,6501,7004,9716,851.85
1990-10-311,6601,7101,6601,6907,9536,811.55
1990-10-291,7101,7101,6601,6907,9536,811.55
1990-10-261,7001,7101,6291,62950,7036,565.69
1990-10-251,7001,7101,6601,7109,9426,892.16
1990-10-241,7001,7001,7001,7001,9886,851.85
1990-10-231,7101,7101,7001,7104,9716,892.16
1990-10-221,7501,7501,7301,7309,9426,972.77
1990-10-191,7301,7301,7201,7208,9486,932.46
1990-10-181,6191,7101,6191,71013,9196,892.16
1990-10-171,7001,7101,6091,60967,6046,485.08
1990-10-161,7201,7201,7101,71019,8846,892.16
1990-10-151,6901,7101,5391,53944,7386,202.94
1990-10-121,7001,7101,6091,71069,5936,892.16
1990-10-111,7101,7601,7101,76023,8607,093.69
1990-10-091,6601,7101,6601,7102,9836,892.16
1990-10-081,7101,7101,6601,6603,9776,690.63
1990-10-051,7601,7601,6291,670150,1226,730.94
1990-10-041,7801,7801,7501,76041,7567,093.69
1990-10-021,5991,6091,5991,60985,5006,485.08
1990-10-011,8411,8411,7201,72031,8146,932.46
1990-09-281,8411,8411,8411,8417,9537,420.16
1990-09-271,9011,9611,9011,96128,8317,903.82
1990-09-261,9611,9711,9611,96122,8667,903.82
1990-09-251,9411,9921,9411,9927,9538,028.76
1990-09-211,9512,0121,9512,01211,9308,109.37
1990-09-201,9512,0121,9512,0129,9428,109.37
1990-09-192,0022,0421,9512,01263,6288,109.37
1990-09-182,0822,0822,0422,04234,7968,230.29
1990-09-172,0722,0822,0622,0823,9778,391.51
1990-09-142,0622,0922,0522,09226,8438,431.81
1990-09-132,0822,1022,0822,1027,9538,472.12
1990-09-122,0822,1122,0722,08213,9198,391.51
1990-09-112,0622,0822,0522,0726,9598,351.20
1990-09-102,0822,1122,0822,0829,9428,391.51
1990-09-072,0722,0922,0522,09231,8148,431.81
1990-09-062,1322,1322,0722,07240,7628,351.20
1990-09-052,1422,1422,1122,12234,7968,552.73
1990-09-042,1122,1422,1122,14227,8378,633.34
1990-09-032,1122,1122,1122,11215,9078,512.42
1990-08-312,1422,1422,1122,11221,8728,512.42
1990-08-302,1322,1422,1122,13219,8848,593.03
1990-08-292,0922,1422,0722,14233,8028,633.34
1990-08-282,0922,0922,0922,09210,9368,431.81
1990-08-272,1532,1532,0922,09210,9368,431.81
1990-08-242,1022,1732,1022,11228,8318,512.42
1990-08-232,0622,1122,0622,10213,9198,472.12
1990-08-222,1632,1632,0622,06239,7678,310.90
1990-08-212,1222,1632,1222,16310,9368,717.98
1990-08-202,2132,2132,0422,04220,8788,230.29
1990-08-172,2532,2532,2332,2335,9659,000.11
1990-08-162,2632,2632,2532,2533,9779,080.72
1990-08-152,2532,2632,2532,26312,9249,121.03
1990-08-142,2532,2532,2532,2535,9659,080.72
1990-08-132,2832,2832,2632,26310,9369,121.03
1990-08-102,2632,2732,2532,2739,9429,161.33
1990-08-092,1632,2632,1632,25315,9079,080.72
1990-08-072,2232,2232,1832,21319,8848,919.50
1990-08-062,2632,3032,2432,30319,8849,282.25
1990-08-032,2732,3032,2532,30316,9019,282.25
1990-08-022,2732,3032,2132,30335,7919,282.25
1990-08-012,3132,3132,2732,31326,8439,322.55
1990-07-302,3132,3242,2632,32423,8609,366.89
1990-07-272,2232,3342,2232,33426,8439,407.19
1990-07-262,2732,3242,2232,22327,8378,959.81
1990-07-242,3132,3442,2932,34424,8559,447.50
1990-07-232,3132,3442,2732,34443,7449,447.50
1990-07-202,3132,3542,3132,35411,9309,487.80
1990-07-192,3132,3642,2832,36412,9249,528.11
1990-07-182,3132,3542,3132,3544,9719,487.80
1990-07-172,3342,3642,3132,36411,9309,528.11
1990-07-162,3542,3842,3132,37421,8729,568.41
1990-07-132,3242,3642,3242,3648,9489,528.11
1990-07-122,3642,3642,3642,3642,9839,528.11
1990-07-112,3442,3842,3442,3747,9539,568.41
1990-07-092,3742,3842,3742,3844,9719,608.72
1990-07-062,3542,3842,3132,3846,9599,608.72
1990-07-052,3942,3942,3542,3945,9659,649.02
1990-07-042,3942,4042,3132,39423,8609,649.02
1990-07-032,3542,3942,3442,39410,9369,649.02
1990-07-022,3642,4042,3542,40417,8959,689.33
1990-06-292,4042,4042,3842,38418,8899,608.72
1990-06-282,3642,4042,3642,40423,8609,689.33
1990-06-272,4042,4042,3842,3845,9659,608.72
1990-06-262,3942,4142,3942,40422,8669,689.33
1990-06-252,3742,4042,3742,4046,9599,689.33
1990-06-222,3942,4142,3942,40416,9019,689.33
1990-06-212,3942,4342,3942,43459,6519,810.24
1990-06-202,3132,4142,3132,40444,7389,689.33
1990-06-192,3642,3942,3642,39410,9369,649.02
1990-06-182,3742,4142,3742,4144,9719,729.63
1990-06-152,3132,3842,3132,38417,8959,608.72
1990-06-142,1932,3342,1932,32432,8089,366.89
1990-06-132,2332,3132,2332,31323,8609,322.55
1990-06-122,1322,2332,1322,21318,8898,919.50
1990-06-112,1632,1832,0922,13251,6988,593.03
1990-06-082,2832,2832,1632,16391,4658,717.98
1990-06-072,0922,1632,0922,16361,6398,717.98
1990-06-062,0822,1022,0722,072127,2558,351.20
1990-06-052,1022,1322,0722,092251,5288,431.81
1990-06-042,3132,3132,1632,163117,3148,717.98
1990-05-312,4342,4342,4042,40444,7389,689.33
1990-05-302,4642,4642,4142,41420,8789,729.63
1990-05-292,4642,4742,4142,47417,8959,971.46
1990-05-282,4952,4952,4952,4952,98310,056.10
1990-05-252,4952,4952,4642,46426,8439,931.16
1990-05-242,4642,5152,4642,51594,44710,136.70
1990-05-232,4542,4642,4542,46417,8959,931.16
1990-05-222,4642,4642,4242,46431,8149,931.16
1990-05-212,4342,4642,4342,46416,9019,931.16
1990-05-182,4442,4642,4442,45425,8499,890.85
1990-05-172,4542,4542,4542,4542,9839,890.85
1990-05-162,4042,4442,4042,44418,8899,850.55
1990-05-152,4142,4342,4142,42411,9309,769.94
1990-05-142,4442,4442,4142,44421,8729,850.55
1990-05-112,4142,4442,4142,44414,9139,850.55
1990-05-102,4042,4342,3942,43433,8029,810.24
1990-05-092,3642,4142,3642,41421,8729,729.63
1990-05-082,4042,4142,4042,41415,9079,729.63
1990-05-022,4042,4142,4042,41415,9079,729.63
1990-05-012,3942,4042,3942,4041,9889,689.33
1990-04-272,3942,4142,3342,41430,8209,729.63
1990-04-262,4042,4142,4042,41418,8899,729.63
1990-04-252,3642,4142,3642,41436,7859,729.63
1990-04-242,1632,3642,1632,36435,7919,528.11
1990-04-232,2632,2632,0922,16391,4658,717.98
1990-04-202,2632,2732,2632,26310,9369,121.03
1990-04-192,2132,2632,1732,26315,9079,121.03
1990-04-182,0722,2132,0722,21327,8378,919.50
1990-04-172,1022,1122,1022,11284,5068,512.42
1990-04-162,3242,3242,2732,27381,5239,161.33
1990-04-132,3542,3642,3132,364149,1289,528.11
1990-04-122,3542,3742,3542,37413,9199,568.41
1990-04-112,3642,3942,3642,39415,9079,649.02
1990-04-102,4042,4042,3642,40430,8209,689.33
1990-04-092,3132,4142,3132,41480,5299,729.63
1990-04-062,0422,3131,9512,313113,3379,322.55
1990-04-042,4542,4542,3742,39439,7679,649.02
1990-04-032,4952,4952,4142,46460,6459,931.16
1990-04-022,4952,5152,4142,51556,66810,136.70
1990-03-302,5052,5152,5052,5152,98310,136.70
1990-03-292,4642,5152,4642,5153,97710,136.70
1990-03-282,5052,5152,4642,51520,87810,136.70
1990-03-272,4642,5152,4642,51523,86010,136.70
1990-03-262,4642,5352,4642,51528,83110,136.70
1990-03-232,5252,5252,4642,51514,91310,136.70
1990-03-222,5152,5352,4442,53548,71510,217.30
1990-03-202,5252,5552,4842,55529,82610,297.90
1990-03-192,5452,5552,5352,53537,77910,217.30
1990-03-162,5452,5552,5352,54526,84310,257.60
1990-03-152,4952,5552,4952,53536,78510,217.30
1990-03-142,5252,5352,5252,5352,98310,217.30
1990-03-132,5452,5452,5252,53514,91310,217.30
1990-03-122,5452,5552,4952,55517,89510,297.90
1990-03-092,5152,5452,5152,53554,68010,217.30
1990-03-082,5252,5452,5252,54511,93010,257.60
1990-03-072,5152,5452,5052,54517,89510,257.60
1990-03-062,4952,5552,4952,5553,97710,297.90
1990-03-052,5152,5552,5152,5557,95310,297.90
1990-03-022,5252,5552,5252,55514,91310,297.90
1990-03-012,5452,5552,5052,55511,93010,297.90
1990-02-282,5352,5652,5052,565149,12810,338.20
1990-02-272,5152,5452,5052,53527,83710,217.30
1990-02-262,5452,5452,5152,54535,79110,257.60
1990-02-232,5452,5652,5352,54570,58710,257.60
1990-02-222,5752,5752,5452,56521,87210,338.20
1990-02-212,5652,5852,5452,58529,82610,418.80
1990-02-202,5552,5652,5452,56519,88410,338.20
1990-02-192,5552,5652,5552,5653,97710,338.20
1990-02-162,5552,5652,5552,56512,92410,338.20
1990-02-152,5652,5852,5652,58510,93610,418.80
1990-02-142,5552,5852,5552,58514,91310,418.80
1990-02-132,5552,5652,5552,5653,97710,338.20
1990-02-092,5852,5852,5652,56510,93610,338.20
1990-02-082,5752,5752,5552,5755,96510,378.50
1990-02-072,5652,5952,5552,59523,86010,459.20
1990-02-062,5852,5852,5552,58534,79610,418.80
1990-02-052,5652,5852,5652,56515,90710,338.20
1990-02-022,5552,5752,5452,57524,85510,378.50
1990-02-012,5852,5852,5552,57514,91310,378.50
1990-01-312,5552,5852,5552,58513,91910,418.80
1990-01-302,5652,5652,5552,5655,96510,338.20
1990-01-292,5752,5752,5552,56516,90110,338.20
1990-01-262,5652,5752,5452,57520,87810,378.50
1990-01-252,5752,5752,5752,5753,97710,378.50
1990-01-242,5752,5852,5652,57515,90710,378.50
1990-01-232,5752,5952,5552,58560,64510,418.80
1990-01-222,5552,5752,5552,5756,95910,378.50
1990-01-192,5552,5652,5452,56536,78510,338.20
1990-01-182,5552,5852,5552,57510,93610,378.50
1990-01-172,5552,5952,5552,59536,78510,459.20
1990-01-162,5852,6052,5652,60530,82010,499.50
1990-01-122,5652,5852,5652,5855,96510,418.80
1990-01-112,5652,5952,5652,59519,88410,459.20
1990-01-102,6052,6052,5752,60517,89510,499.50
1990-01-092,6052,6152,6052,61510,93610,539.80
1990-01-082,5952,6252,5952,6259,94210,580.10
1990-01-052,5852,5952,5852,5959,94210,459.20
1990-01-042,5952,5952,5752,58513,91910,418.80

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