1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 1994年

8369 (株)京都銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3075878275777215,9533,584.03
1994-12-2976776775775715,9533,514.39
1994-12-287657827657774,9853,607.24
1994-12-2777177176276411,9653,546.89
1994-12-2679179277977924,9273,616.53
1994-12-2276877375477137,8893,579.39
1994-12-2175576875076824,9273,565.46
1994-12-2073176073175837,8893,519.03
1994-12-1973273973173122,9333,393.69
1994-12-1674274273473433,9013,407.61
1994-12-1573573573473415,9533,407.61
1994-12-1473673672372425,9243,361.19
1994-12-1374374373773721,9363,421.54
1994-12-1275475474374330,9103,449.40
1994-12-0974674774474460,8223,454.04
1994-12-0874775474674656,8343,463.32
1994-12-0775175174674726,9213,467.97
1994-12-0675776275776123,9303,532.96
1994-12-0574675774675722,9333,514.39
1994-12-0276276274374350,8513,449.40
1994-12-0175875875775811,9653,519.03
1994-11-3075776075775847,8603,519.03
1994-11-2976276275775716,9503,514.39
1994-11-2876576776576715,9533,560.82
1994-11-2575276575276547,8603,551.53
1994-11-2475375375175337,8893,495.82
1994-11-2277377376776856,8343,565.46
1994-11-2178078077277217,9483,584.03
1994-11-1878278277978114,9563,625.81
1994-11-1778278277777728,9153,607.24
1994-11-1678778777978215,9533,630.46
1994-11-1578378878378710,9683,653.67
1994-11-148018017787785,9833,611.88
1994-11-117898027898028,9743,723.31
1994-11-1082882879979911,9653,709.38
1994-11-0985085081382933,9013,848.65
1994-11-0882783782683785,7493,885.79
1994-11-0782983282783234,8983,862.58
1994-11-0481283081283022,9333,853.30
1994-11-0281681681581532,9043,783.66
1994-11-0181181681081638,8863,788.30
1994-10-3180281180081127,9183,765.09
1994-10-2880180280180248,8573,723.31
1994-10-2780180178278220,9393,630.46
1994-10-2679780279780220,9393,723.31
1994-10-2579480077780016,9503,714.02
1994-10-2479880279880232,9043,723.31
1994-10-2180180179779714,9563,700.09
1994-10-2080180180180111,9653,718.66
1994-10-1979779979779832,9043,704.74
1994-10-1880280279779721,9363,700.09
1994-10-177988027978026,9803,723.31
1994-10-1480180279979911,9653,709.38
1994-10-1379780279780232,9043,723.31
1994-10-1280180179780118,9453,718.66
1994-10-1179980279879828,9153,704.74
1994-10-0779779879779816,9503,704.74
1994-10-0679879879779711,9653,700.09
1994-10-0579779779779717,9483,700.09
1994-10-0480780779779717,9483,700.09
1994-10-037987987977973,9883,700.09
1994-09-3080280279779718,9453,700.09
1994-09-2980380380280210,9683,723.31
1994-09-2880781280280338,8863,727.95
1994-09-2781281280280220,9393,723.31
1994-09-2681381681281319,9423,774.37
1994-09-2281381780880834,8983,751.16
1994-09-2180581380481317,9483,774.37
1994-09-2081281280380417,9483,732.59
1994-09-1981281280280230,9103,723.31
1994-09-1681181280781219,9423,769.73
1994-09-1481581781281729,9133,792.94
1994-09-1382882881281211,9653,769.73
1994-09-1283183283183116,9503,857.94
1994-09-0981281280981136,8923,765.09
1994-09-0883283281281239,8833,769.73
1994-09-0783383381781744,8693,792.94
1994-09-0683383383383320,9393,867.22
1994-09-0583383383383328,9153,867.22
1994-09-0284384382683128,9153,857.94
1994-09-0183884083383331,9073,867.22
1994-08-3184085183884330,9103,913.65
1994-08-308428438428437,9773,913.65
1994-08-2983285183284232,9043,909.01
1994-08-2683984782582544,8693,830.08
1994-08-2584784783983927,9183,895.08
1994-08-2484085283885234,8983,955.43
1994-08-2384184283883919,9423,895.08
1994-08-2285285284484415,9533,918.29
1994-08-1984284284284212,9623,909.01
1994-08-1884884884284218,9453,909.01
1994-08-178518518478478,9743,932.22
1994-08-1684285284285224,9273,955.43
1994-08-1585285285285212,9623,955.43
1994-08-128718718718715,9834,043.64
1994-08-1187087286387121,9364,043.64
1994-08-1084487384386850,8514,029.71
1994-08-098438448438436,9803,913.65
1994-08-0885986385285246,8633,955.43
1994-08-0586486485786342,8754,006.50
1994-08-0485386885386722,9334,025.07
1994-08-0385285284885233,9013,955.43
1994-08-0284285283785237,8893,955.43
1994-08-0184484483283249,8543,862.58
1994-07-2985285283283482,7583,871.87
1994-07-2883285283285219,9423,955.43
1994-07-2785285283383349,8543,867.22
1994-07-2684885284284342,8753,913.65
1994-07-2585585584384345,8663,913.65
1994-07-2286886885585524,9273,969.36
1994-07-2187387886387824,9274,076.14
1994-07-2088788787988237,8894,094.71
1994-07-1988088086386925,9244,034.35
1994-07-1887388386386328,9154,006.50
1994-07-1586486886386313,9594,006.50
1994-07-1485586385586310,9684,006.50
1994-07-1385385385285224,9273,955.43
1994-07-1285385585285227,9183,955.43
1994-07-1186586585285243,8723,955.43
1994-07-0887087386586529,9134,015.78
1994-07-0787387386887315,9534,052.92
1994-07-0687387486886825,9244,029.71
1994-07-0586788386787519,9424,062.21
1994-07-0490290289789710,9684,164.35
1994-07-0186888386688337,8894,099.35
1994-06-3086588386587316,9504,052.92
1994-06-2987387587387517,9484,062.21
1994-06-288938938938935,9834,145.78
1994-06-2788288286386536,8924,015.78
1994-06-2488489888488819,9424,122.56
1994-06-2388388688388420,9394,103.99
1994-06-2287389087388344,8694,099.35
1994-06-2189390388589324,9274,145.78
1994-06-2093893890390334,8984,192.20
1994-06-1793994393393865,8084,354.69
1994-06-1693394392893361,8194,331.48
1994-06-1593393992592583,7554,294.34
1994-06-1493393392592562,8164,294.34
1994-06-1392393392392919,9424,312.91
1994-06-10901940901933295,1374,331.48
1994-06-0992092090391328,9154,238.63
1994-06-0888491388491372,7874,238.63
1994-06-0788488488388316,9504,099.35
1994-06-0688388387288343,8724,099.35
1994-06-0388388388288372,7874,099.35
1994-06-02903903883884102,7004,103.99
1994-06-0188990388590326,9214,192.20
1994-05-3189990388988915,9534,127.21
1994-05-3090390388888922,9334,127.21
1994-05-2789390388390349,8544,192.20
1994-05-2691391390390343,8724,192.20
1994-05-2590290889390892,7294,215.41
1994-05-2489390189389337,8894,145.78
1994-05-2387089387089372,7874,145.78
1994-05-2088388386586512,9624,015.78
1994-05-1988388887388325,9244,099.35
1994-05-188948948838837,9774,099.35
1994-05-1789389988389947,8604,173.63
1994-05-1689889889389333,9014,145.78
1994-05-1388788887688818,9454,122.56
1994-05-1287988887688825,9244,122.56
1994-05-1187988887887814,9564,076.14
1994-05-1087887987887825,9244,076.14
1994-05-0986987986987915,9534,080.78
1994-05-0688789288388913,9594,127.21
1994-05-0287787786386315,9534,006.50
1994-04-2885986785986723,9304,025.07
1994-04-2786786885785736,8923,978.64
1994-04-2686786785786712,9624,025.07
1994-04-2585486785386717,9484,025.07
1994-04-2289889889389321,9364,145.78
1994-04-2187888887888816,9504,122.56
1994-04-2088888888188231,9074,094.71
1994-04-1988890388090358,8284,192.20
1994-04-1886389886387941,8784,080.78
1994-04-1585387885285249,8543,955.43
1994-04-1486386385285245,8663,955.43
1994-04-1385286385286340,8804,006.50
1994-04-1285686085285719,9423,978.64
1994-04-1186486485785713,9593,978.64
1994-04-0887287385785729,9133,978.64
1994-04-078728738618738,9744,052.92
1994-04-0685287385287313,9594,052.92
1994-04-0583984483984218,9453,909.01
1994-04-0484984983983923,9303,895.08
1994-04-0184885284884928,9153,941.50
1994-03-3185585684784737,8893,932.22
1994-03-3086386885485443,8723,964.72
1994-03-2987888887887843,8724,076.14
1994-03-2886588386587813,9594,076.14
1994-03-2588188387488356,8344,099.35
1994-03-2487388387388325,9244,099.35
1994-03-2387388387187385,7494,052.92
1994-03-2287487486186340,8804,006.50
1994-03-1889289287487465,8084,057.57
1994-03-17887887881883133,6094,099.35
1994-03-1688189188188590,7354,108.64
1994-03-15893893883891228,3324,136.49
1994-03-14873898873892127,6274,141.13
1994-03-11869883865873160,5304,052.92
1994-03-1086486586386433,9014,011.14
1994-03-0987387385986451,8484,011.14
1994-03-0886387286386358,8284,006.50
1994-03-0787387385785767,8023,978.64
1994-03-0488388387387369,7964,052.92
1994-03-0389389388388355,8374,099.35
1994-03-0290590589389372,7874,145.78
1994-03-0190390889490382,7584,192.20
1994-02-2890390389890341,8784,192.20
1994-02-2589889889289720,9394,164.35
1994-02-2490390389889829,9134,168.99
1994-02-2388389388388411,9654,103.99
1994-02-2289390389390313,9594,192.20
1994-02-2186988386388328,9154,099.35
1994-02-1887487486386357,8314,006.50
1994-02-1788989287487423,9304,057.57
1994-02-1688889388588854,8404,122.56
1994-02-1588388988388831,9074,122.56
1994-02-1489390389390326,9214,192.20
1994-02-1094394393093342,8754,331.48
1994-02-0995395393093346,8634,331.48
1994-02-08952963944953139,5924,424.33
1994-02-0795395394595327,9184,424.33
1994-02-0497399397398349,8544,563.60
1994-02-0398398395898361,8194,563.60
1994-02-021,0031,0139931,00368,7994,656.45
1994-02-011,0231,0231,0031,013106,6884,702.88
1994-01-311,0231,0239981,003157,5394,656.45
1994-01-2896297394497361,8194,517.18
1994-01-279581,013958963204,4024,470.75
1994-01-26909954899948166,5134,401.11
1994-01-2588990388989953,8434,173.63
1994-01-2488889488888839,8834,122.56
1994-01-2191692889892870,7934,308.26
1994-01-20883938883917182,4664,257.20
1994-01-1986688386388386,7464,099.35
1994-01-1885287385287213,9594,048.28
1994-01-1787387385287321,9364,052.92
1994-01-1487387387187354,8404,052.92
1994-01-1388888887387367,8024,052.92
1994-01-1288388888388833,9014,122.56
1994-01-1189289387788318,9454,099.35
1994-01-1087388887387823,9304,076.14
1994-01-0784686384585220,9393,955.43
1994-01-0686386885585636,8923,974
1994-01-0586387285686326,9214,006.50
1994-01-048238278128225,9833,816.16

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