1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 1992年

8369 (株)京都銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-308028027827825,9833,630.46
1992-12-298028028028021,9943,723.31
1992-12-288228228228229973,816.16
1992-12-248378378358354,9853,876.51
1992-12-228278278228278,9743,839.37
1992-12-2183183182282722,9333,839.37
1992-12-1879783279783284,7523,862.58
1992-12-1778278277177715,9533,607.24
1992-12-167727727677728,9743,584.03
1992-12-1575777275777225,9243,584.03
1992-12-147577577527578,9743,514.39
1992-12-1176376376376317,9483,542.25
1992-12-107897907897903,9883,667.60
1992-12-097907907907901,9943,667.60
1992-12-087917917727916,9803,672.24
1992-12-0779179179179116,9503,672.24
1992-12-047917917917911,9943,672.24
1992-12-037927927927921,9943,676.88
1992-12-0279279279279210,9683,676.88
1992-12-018018028018022,9913,723.31
1992-11-3081281281181228,9153,769.73
1992-11-2780280279280227,9183,723.31
1992-11-2678580278280223,9303,723.31
1992-11-257727727727722,9913,584.03
1992-11-247617627617625,9833,537.60
1992-11-207347517237516,9803,486.54
1992-11-1974275274275131,9073,486.54
1992-11-1870372270370314,9563,263.70
1992-11-1771271270270236,8923,259.05
1992-11-1671272770271239,8833,305.48
1992-11-1371272271272214,9563,351.90
1992-11-127427527427523,9883,491.18
1992-11-117527527427423,9883,444.75
1992-11-107727727727721,9943,584.03
1992-11-097827827827825,9833,630.46
1992-11-067877877837833,9883,635.10
1992-11-057887927887921,9943,676.88
1992-11-048018027937935,9833,681.52
1992-11-027928017928017,9773,718.66
1992-10-308008007927921,9943,676.88
1992-10-287998017998011,9943,718.66
1992-10-277977977977973,9883,700.09
1992-10-268018018018014,9853,718.66
1992-10-238168167977974,9853,700.09
1992-10-228178178168164,9853,788.30
1992-10-207928027928024,9853,723.31
1992-10-1982282279279211,9653,676.88
1992-10-168178228178223,9883,816.16
1992-10-1582482482282316,9503,820.80
1992-10-1483483482782712,9623,839.37
1992-10-138348348348342,9913,871.87
1992-10-098378378288283,9883,844.01
1992-10-088328378328372,9913,885.79
1992-10-078428528428525,9833,955.43
1992-10-068228428228429,9713,909.01
1992-10-058428428428422,9913,909.01
1992-10-0288389387387325,9244,052.92
1992-10-018918918838839,9714,099.35
1992-09-308929028918918,9744,136.49
1992-09-2989389389289314,9564,145.78
1992-09-289039039029025,9834,187.56
1992-09-2590092390091327,9184,238.63
1992-09-2487390387390329,9134,192.20
1992-09-2285287385287335,8954,052.92
1992-09-218638638528523,9883,955.43
1992-09-188528638528538,9743,960.07
1992-09-1787488185285219,9423,955.43
1992-09-1690290288388312,9624,099.35
1992-09-1490390390390317,9484,192.20
1992-09-1188990388990379,7674,192.20
1992-09-1090390388390324,9274,192.20
1992-09-0988390388390313,9594,192.20
1992-09-0890390389389322,9334,145.78
1992-09-0791391390390320,9394,192.20
1992-09-0486390386389345,8664,145.78
1992-09-0384187383687324,9274,052.92
1992-09-028528528528529973,955.43
1992-09-0187387887387325,9244,052.92
1992-08-3185288384787323,9304,052.92
1992-08-288228278228275,9833,839.37
1992-08-2779782279782220,9393,816.16
1992-08-2680380479479430,9103,686.17
1992-08-257948027908024,9853,723.31
1992-08-247718027718029,9713,723.31
1992-08-2172776372776125,9243,532.96
1992-08-2073073171372711,9653,375.12
1992-08-1972773772773717,9483,421.54
1992-08-1873773772772718,9453,375.12
1992-08-177277327177277,9773,375.12
1992-08-1370171270171220,9393,305.48
1992-08-127037047027038,9743,263.70
1992-08-1171771770370314,9563,263.70
1992-08-1072872870270221,9363,259.05
1992-08-0774374373873815,9533,426.18
1992-08-067467477457474,9853,467.97
1992-08-0573774473774412,9623,454.04
1992-08-0474874873773722,9333,421.54
1992-08-037777777777779,9713,607.24
1992-07-3175278275278215,9533,630.46
1992-07-307527527507528,9743,491.18
1992-07-297807807527521,9943,491.18
1992-07-287877917807804,9853,621.17
1992-07-2778279778279737,8893,700.09
1992-07-2476276276076227,9183,537.60
1992-07-2373376273375746,8633,514.39
1992-07-2273373773273217,9483,398.33
1992-07-2173473773273216,9503,398.33
1992-07-2075275273773737,8893,421.54
1992-07-177427527427521,9943,491.18
1992-07-157527527527525,9833,491.18
1992-07-147417417337347,9773,407.61
1992-07-137427427427429973,444.75
1992-07-1073274273274212,9623,444.75
1992-07-0972772771771715,9533,328.69
1992-07-0873173172672610,9683,370.47
1992-07-077327427327327,9773,398.33
1992-07-067327327027026,9803,259.05
1992-07-037427427327326,9803,398.33
1992-07-027327427327421,9943,444.75
1992-07-017217327217329,9713,398.33
1992-06-307127237037235,9833,356.55
1992-06-2970270370270313,9593,263.70
1992-06-2672272272272211,9653,351.90
1992-06-2573273272773212,9623,398.33
1992-06-247327427327337,9773,402.97
1992-06-2374274273973944,8693,430.83
1992-06-227417427417423,9883,444.75
1992-06-1974274274074031,9073,435.47
1992-06-1874074274074055,8373,435.47
1992-06-1774074074074024,9273,435.47
1992-06-167337457337406,9803,435.47
1992-06-157527527327328,9743,398.33
1992-06-1275275375275342,8753,495.82
1992-06-1178878877577711,9653,607.24
1992-06-108028027927923,9883,676.88
1992-06-097927937837927,9773,676.88
1992-06-088008007927924,9853,676.88
1992-06-0580980980280211,9653,723.31
1992-06-048228228188182,9913,797.59
1992-06-038228228228229973,816.16
1992-06-0282382482382419,9423,825.44
1992-06-018368368238235,9833,820.80
1992-05-298328328228228,9743,816.16
1992-05-2880080280080210,9683,723.31
1992-05-278028028028024,9853,723.31
1992-05-2684484482283215,9533,862.58
1992-05-2585085083283711,9653,885.79
1992-05-228338508338508,9743,946.15
1992-05-2184184283383312,9623,867.22
1992-05-2084785284484422,9333,918.29
1992-05-1984484784484710,9683,932.22
1992-05-188528528428425,9833,909.01
1992-05-1584784783383329,9133,867.22
1992-05-1485286384784720,9393,932.22
1992-05-1385285284784716,9503,932.22
1992-05-1287387385285214,9563,955.43
1992-05-1185787385787318,9454,052.92
1992-05-0885185784285723,9303,978.64
1992-05-0784286383786331,9074,006.50
1992-05-0683283783283711,9653,885.79
1992-05-0182383282382419,9423,825.44
1992-04-308238328238234,9853,820.80
1992-04-2882282382282314,9563,820.80
1992-04-2782382382282216,9503,816.16
1992-04-2483383382382322,9333,820.80
1992-04-2381682281282226,9213,816.16
1992-04-2281281279880632,9043,741.88
1992-04-2180280380280211,9653,723.31
1992-04-2085285281281254,8403,769.73
1992-04-1788288285285223,9303,955.43
1992-04-1684289884288340,8804,099.35
1992-04-157928127928129,9713,769.73
1992-04-1474078273278234,8983,630.46
1992-04-1375375374274236,8923,444.75
1992-04-1071471470270260,8223,259.05
1992-04-09654662654654132,6123,036.21
1992-04-0780280274274259,8253,444.75
1992-04-0681281279279244,8693,676.88
1992-04-0381281280280269,7963,723.31
1992-04-0289389385285258,8283,955.43
1992-04-0195395391391375,7784,238.63
1992-03-3196396395495421,9364,428.97
1992-03-309689749689736,9804,517.18
1992-03-2798498497897871,7904,540.39
1992-03-2699199198398321,9364,563.60
1992-03-2598398397598314,9564,563.60
1992-03-2498498898398331,9074,563.60
1992-03-2397398397398334,8984,563.60
1992-03-1995898395898341,8784,563.60
1992-03-1895496395495825,9244,447.54
1992-03-1796296895396335,8954,470.75
1992-03-1695896395896311,9654,470.75
1992-03-1395396895396825,9244,493.96
1992-03-1296896895995926,9214,452.18
1992-03-1196396395895811,9654,447.54
1992-03-1096396396396327,9184,470.75
1992-03-0997397896396330,9104,470.75
1992-03-0696897396897312,9624,517.18
1992-03-0599499898398331,9074,563.60
1992-03-041,0031,003983988274,1984,586.82
1992-03-031,0331,0631,0331,06332,9044,935
1992-03-0298398398398311,9654,563.60
1992-02-2895896395396339,8834,470.75
1992-02-2796396395895819,9424,447.54
1992-02-2693395393395317,9484,424.33
1992-02-2594194193393312,9624,331.48
1992-02-2494494994394322,9334,377.90
1992-02-219339439339436,9804,377.90
1992-02-2095295292392321,9364,285.05
1992-02-1997697695395335,8954,424.33
1992-02-1898398397897817,9484,540.39
1992-02-1797398397398312,9624,563.60
1992-02-141,0031,01398399310,9684,610.03
1992-02-131,0031,0031,0031,00310,9684,656.45
1992-02-121,0031,0031,0031,00311,9654,656.45
1992-02-101,0531,0531,0231,02319,9424,749.30
1992-02-071,0631,0631,0631,0635,9834,935
1992-02-061,0931,1031,0631,06312,9624,935
1992-02-051,0931,0931,0631,06330,9104,935
1992-02-041,0131,0331,0131,03332,9044,795.73
1992-02-0397397797397732,9044,535.75
1992-01-3195697395596944,8694,498.61
1992-01-3096396394395327,9184,424.33
1992-01-2997397396397318,9454,517.18
1992-01-289839839739738,9744,517.18
1992-01-2798398398398321,9364,563.60
1992-01-2499399398399324,9274,610.03
1992-01-231,0031,00398398314,9564,563.60
1992-01-2298398397398337,8894,563.60
1992-01-219931,00398398313,9594,563.60
1992-01-201,0031,00398399323,9304,610.03
1992-01-171,0631,0631,0331,03343,8724,795.73
1992-01-161,0931,0931,0631,06311,9654,935
1992-01-141,1031,1031,0831,10326,9215,120.71
1992-01-131,1431,1431,1031,10316,9505,120.71
1992-01-101,1331,1531,0931,13315,9535,259.98
1992-01-091,1831,1831,1531,15317,9485,352.83
1992-01-081,1931,1931,1831,18314,9565,492.11
1992-01-071,2241,2241,2041,20428,9155,589.60
1992-01-061,2241,2341,2141,21436,8925,636.03

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