1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 1993年

8369 (株)京都銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3081282280882255,8373,816.16
1993-12-2981681680980940,8803,755.80
1993-12-2880981680881627,9183,788.30
1993-12-2781882280880815,9533,751.16
1993-12-2484784782682715,9533,839.37
1993-12-2285285285285214,9563,955.43
1993-12-2187389286389256,8344,141.13
1993-12-2090390388888851,8484,122.56
1993-12-1789290388990331,9074,192.20
1993-12-1687288986788960,8224,127.21
1993-12-1588988985185126,9213,950.79
1993-12-1489289288389226,9214,141.13
1993-12-1387389387389235,8954,141.13
1993-12-10851898848880116,6594,085.42
1993-12-0981786681786623,9304,020.43
1993-12-0884284280880874,7813,751.16
1993-12-0782884282883242,8753,862.58
1993-12-0682982982882830,9103,844.01
1993-12-0386387985787996,7174,080.78
1993-12-0285689885687173,7844,043.64
1993-12-0177382877382835,8953,844.01
1993-11-30757772752757115,6623,514.39
1993-11-2974375774375254,8403,491.18
1993-11-26852853803803100,7053,727.95
1993-11-2580385280385284,7523,955.43
1993-11-2480782880380343,8723,727.95
1993-11-2286286280781738,8863,792.94
1993-11-1986086485286443,8724,011.14
1993-11-1885386485386031,9073,992.57
1993-11-1785385785385348,8573,960.07
1993-11-1682886582585357,8313,960.07
1993-11-1586486482582557,8313,830.08
1993-11-1283786383785361,8193,960.07
1993-11-11846846832832125,6333,862.58
1993-11-1086886884284758,8283,932.22
1993-11-09893898868868120,6474,029.71
1993-11-0888490388389338,8864,145.78
1993-11-0589389386888392,7294,099.35
1993-11-0490391389389395,7204,145.78
1993-11-0294894891892339,8834,285.05
1993-11-0194495194394339,8834,377.90
1993-10-2995395894394336,8924,377.90
1993-10-2895896395495632,9044,438.25
1993-10-2798398895395842,8754,447.54
1993-10-269971,00398599790,7354,628.60
1993-10-259941,00399399361,8194,610.03
1993-10-221,0011,0039951,00338,8864,656.45
1993-10-211,0031,0231,0031,01321,9364,702.88
1993-10-209991,0339931,02325,9244,749.30
1993-10-1999899999899845,8664,633.24
1993-10-181,0031,01399899839,8834,633.24
1993-10-151,0031,0231,0001,023104,6944,749.30
1993-10-149981,00399399814,9564,633.24
1993-10-131,0011,0039981,00328,9154,656.45
1993-10-129931,00398999826,9214,633.24
1993-10-081,0131,0131,0021,00342,8754,656.45
1993-10-071,0131,01399899873,7844,633.24
1993-10-061,0131,0231,0131,02358,8284,749.30
1993-10-051,0131,0131,0131,01323,9304,702.88
1993-10-041,0431,0431,0031,00364,8104,656.45
1993-10-011,0031,0331,0031,02392,7294,749.30
1993-09-301,0131,0231,0031,00392,7294,656.45
1993-09-291,0231,0231,0031,013111,6734,702.88
1993-09-281,0331,0431,0231,02361,8194,749.30
1993-09-271,0531,0631,0331,03340,8804,795.73
1993-09-241,0631,0631,0331,05384,7524,888.58
1993-09-221,0931,1031,0531,07361,8194,981.43
1993-09-211,1331,1331,1131,11331,9075,167.13
1993-09-201,1231,1231,1031,10345,8665,120.71
1993-09-171,1031,1031,0931,10337,8895,120.71
1993-09-161,1231,1231,0931,09358,8285,074.28
1993-09-141,1531,1531,1331,13334,8985,259.98
1993-09-131,1531,1631,1331,16345,8665,399.26
1993-09-101,1331,1531,1331,153118,6535,352.83
1993-09-091,1631,1731,1531,17331,9075,445.68
1993-09-081,1531,1631,1531,16339,8835,399.26
1993-09-071,1731,1731,1531,16319,9425,399.26
1993-09-061,1931,1931,1731,17314,9565,445.68
1993-09-031,1931,2041,1731,17338,8865,445.68
1993-09-021,2041,2041,1831,19335,8955,538.53
1993-09-011,1931,1931,1831,19347,8605,538.53
1993-08-311,1931,2041,1831,20416,9505,589.60
1993-08-301,2041,2041,1831,19330,9105,538.53
1993-08-271,2141,2141,1931,20449,8545,589.60
1993-08-261,1831,1931,1631,19323,9305,538.53
1993-08-251,1631,1831,1531,18310,9685,492.11
1993-08-241,1731,1831,1531,18329,9135,492.11
1993-08-231,1931,1931,1731,18318,9455,492.11
1993-08-201,2241,2341,2041,20456,8345,589.60
1993-08-191,2041,2241,2041,2042,327,1945,589.60
1993-08-181,2141,2341,1931,20434,8985,589.60
1993-08-171,2341,2541,2141,21439,8835,636.03
1993-08-161,2441,2541,2141,25452,8455,821.73
1993-08-131,2241,2541,2241,244103,6975,775.30
1993-08-121,2141,2241,2141,22454,8405,682.45
1993-08-111,2041,2141,1931,19355,8375,538.53
1993-08-101,2141,2241,1931,19343,8725,538.53
1993-08-091,2041,2241,1831,19357,8315,538.53
1993-08-061,2241,2341,1931,19370,7935,538.53
1993-08-051,2541,2641,2141,244103,6975,775.30
1993-08-041,1831,2641,1831,264340,0065,868.15
1993-08-031,1931,1931,1731,18349,8545,492.11
1993-08-021,1931,1931,1731,17324,9275,445.68
1993-07-301,1831,2041,1531,15334,8985,352.83
1993-07-291,1531,2041,1331,20486,7465,589.60
1993-07-281,1631,1631,1331,15326,9215,352.83
1993-07-271,1331,1631,1231,16332,9045,399.26
1993-07-261,1131,1531,1031,15391,7325,352.83
1993-07-231,1531,1531,1131,11346,8635,167.13
1993-07-221,1831,1831,1631,17323,9305,445.68
1993-07-211,1631,1931,1531,19356,8345,538.53
1993-07-201,2141,2141,1731,19376,7755,538.53
1993-07-191,2241,2241,1931,214104,6945,636.03
1993-07-161,2341,2341,1931,214238,3035,636.03
1993-07-151,1931,2241,1831,224296,1345,682.45
1993-07-141,1831,2041,1831,193356,9565,538.53
1993-07-131,1331,1831,1331,183302,1165,492.11
1993-07-121,1231,1431,1231,14392,7295,306.41
1993-07-091,1131,1331,1031,13397,7145,259.98
1993-07-081,1031,1131,0931,11348,8575,167.13
1993-07-071,1231,1231,0931,10381,7615,120.71
1993-07-061,1131,1331,0931,123114,6655,213.56
1993-07-051,0931,1131,0931,103271,2075,120.71
1993-07-021,1331,1831,1031,113944,2385,167.13
1993-07-011,0131,0931,0131,093401,8255,074.28
1993-06-301,0031,0331,0031,013156,5424,702.88
1993-06-291,0031,0039921,003123,6384,656.45
1993-06-2897399897299835,8954,633.24
1993-06-2596796795396319,9424,470.75
1993-06-2494897394896834,8984,493.96
1993-06-2392893092592826,9214,308.26
1993-06-2294294391394358,8284,377.90
1993-06-2197297294394347,8604,377.90
1993-06-1898099896399322,9334,610.03
1993-06-1798498896397840,8804,540.39
1993-06-161,0131,013983993145,5744,610.03
1993-06-151,0531,0531,0131,033151,5574,795.73
1993-06-141,0531,0631,0331,033119,6504,795.73
1993-06-111,0631,0631,0331,03395,7204,795.73
1993-06-101,0331,0431,0231,04322,9334,842.15
1993-06-081,0531,0631,0231,033100,7054,795.73
1993-06-071,0531,0731,0431,053142,5834,888.58
1993-06-041,0431,0431,0331,043106,6884,842.15
1993-06-031,0031,0331,0031,03379,7674,795.73
1993-06-021,0011,0039861,00227,9184,651.81
1993-06-0199299398699130,9104,600.74
1993-05-311,0431,04398398342,8754,563.60
1993-05-281,0431,0531,0231,023110,6764,749.30
1993-05-271,0431,0531,0231,033240,2974,795.73
1993-05-269781,0039781,00373,7844,656.45
1993-05-2596398496396859,8254,493.96
1993-05-2499599598598849,8544,586.82
1993-05-211,0011,00198398560,8224,572.89
1993-05-201,0031,00398598562,8164,572.89
1993-05-199841,00098499385,7494,610.03
1993-05-181,0031,00398498581,7614,572.89
1993-05-179981,0239981,003113,6684,656.45
1993-05-141,0031,02399899973,7844,637.88
1993-05-131,0431,0431,0031,003117,6564,656.45
1993-05-121,0331,0931,0021,043388,8634,842.15
1993-05-119621,0139621,013268,2164,702.88
1993-05-1095395394395251,8484,419.68
1993-05-0795395794295370,7934,424.33
1993-05-06955973951957111,6734,442.90
1993-04-30904944904935133,6094,340.76
1993-04-2889391289390455,8374,196.84
1993-04-2786389386389346,8634,145.78
1993-04-2687487786386327,9184,006.50
1993-04-2389389387387355,8374,052.92
1993-04-2288889888389899,7084,168.99
1993-04-2188389887888844,8694,122.56
1993-04-2090190188388332,9044,099.35
1993-04-1991391389390322,9334,192.20
1993-04-1692393389390364,8104,192.20
1993-04-1591292390392348,8574,285.05
1993-04-14921935898923336,0174,285.05
1993-04-1290390384784760,8223,932.22
1993-04-09953963916922155,5454,280.41
1993-04-08925975923953588,2794,424.33
1993-04-07807905807905503,5274,201.49
1993-04-06801816793804360,9443,732.59
1993-04-05757797757795324,0523,690.81
1993-04-02757772751752190,4433,491.18
1993-04-0175775774274235,8953,444.75
1993-03-3175375374774746,8633,467.97
1993-03-3075876575275332,9043,495.82
1993-03-2972876772875268,7993,491.18
1993-03-2672573772272256,8343,351.90
1993-03-2574774773774721,9363,467.97
1993-03-247577577577573,9883,514.39
1993-03-2377277275775721,9363,514.39
1993-03-2277277776776752,8453,560.82
1993-03-1976978276777259,8253,584.03
1993-03-1872274772274771,7903,467.97
1993-03-1771271771271741,8783,328.69
1993-03-1671171271071210,9683,305.48
1993-03-1571071070971020,9393,296.19
1993-03-12692708692707113,6683,282.27
1993-03-117367377077079,9713,282.27
1993-03-107427457427424,9853,444.75
1993-03-0974274773774236,8923,444.75
1993-03-0871573271573285,7493,398.33
1993-03-0570270570170522,9333,272.98
1993-03-0470170270170254,8403,259.05
1993-03-0370270269770248,8573,259.05
1993-03-0270270269870222,9333,259.05
1993-03-0170370770270242,8753,259.05
1993-02-2670770770770712,9623,282.27
1993-02-2573773772773784,7523,421.54
1993-02-2470671770671795,7203,328.69
1993-02-2370770770270636,8923,277.62
1993-02-2271271270770715,9533,282.27
1993-02-1971871871771710,9683,328.69
1993-02-187187187187183,9883,333.33
1993-02-177127207127126,9803,305.48
1993-02-1673273273273230,9103,398.33
1993-02-1571371370670716,9503,282.27
1993-02-127317317317319973,393.69
1993-02-107327327327321,9943,398.33
1993-02-097427427327325,9833,398.33
1993-02-087527527527522,9913,491.18
1993-02-0574775274775214,9563,491.18
1993-02-0475275275275210,9683,491.18
1993-02-0375475475275310,9683,495.82
1993-02-027527527527528,9743,491.18
1993-02-017527527327322,9913,398.33
1993-01-2973273272573212,9623,398.33
1993-01-2873273772373226,9213,398.33
1993-01-277327327327324,9853,398.33
1993-01-2671273271273211,9653,398.33
1993-01-257377377327324,9853,398.33
1993-01-227427427327379,9713,421.54
1993-01-1978278278278217,9483,630.46
1993-01-187827827827829,9713,630.46
1993-01-1478578578478439,8833,639.74
1993-01-117897897897893,9883,662.95
1993-01-087897897897897,9773,662.95
1993-01-077927927917918,9743,672.24
1993-01-067927927927927,9773,676.88
1993-01-057827927827922,9913,676.88
1993-01-047927927927921,9943,676.88

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