8369 (株)京都銀行の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	742	742	727	737	59,825	3,421.54
1995-12-28	736	752	734	750	303,113	3,481.89
1995-12-27	702	742	702	734	367,924	3,407.61
1995-12-26	700	701	687	692	73,784	3,212.63
1995-12-25	701	703	693	700	82,758	3,249.77
1995-12-22	655	693	655	693	189,446	3,217.27
1995-12-21	651	657	647	652	116,659	3,026.93
1995-12-20	647	655	633	652	88,740	3,026.93
1995-12-19	641	647	634	642	57,831	2,980.50
1995-12-18	652	652	647	652	54,840	3,026.93
1995-12-15	652	652	642	652	143,580	3,026.93
1995-12-14	641	652	641	652	69,796	3,026.93
1995-12-13	642	647	641	642	39,883	2,980.50
1995-12-12	647	649	642	642	50,851	2,980.50
1995-12-11	646	652	646	651	38,886	3,022.28
1995-12-08	652	656	642	643	353,965	2,985.14
1995-12-07	615	634	615	634	206,396	2,943.36
1995-12-06	612	626	612	614	124,635	2,850.51
1995-12-05	622	622	617	617	58,828	2,864.44
1995-12-04	631	631	623	623	44,869	2,892.29
1995-12-01	617	631	612	630	52,845	2,924.79
1995-11-30	622	626	622	622	20,939	2,887.65
1995-11-29	619	619	617	617	32,904	2,864.44
1995-11-28	630	632	617	619	49,854	2,873.72
1995-11-27	626	630	616	629	60,822	2,920.15
1995-11-24	634	634	612	616	87,743	2,859.80
1995-11-22	622	625	622	625	44,869	2,901.58
1995-11-21	621	625	620	625	69,796	2,901.58
1995-11-20	615	619	615	619	82,758	2,873.72
1995-11-17	612	615	607	615	52,845	2,855.15
1995-11-16	600	612	600	612	43,872	2,841.23
1995-11-15	602	604	597	602	18,945	2,794.80
1995-11-14	594	604	594	604	59,825	2,804.09
1995-11-13	606	606	602	604	37,889	2,804.09
1995-11-10	612	612	605	605	24,927	2,808.73
1995-11-09	612	615	610	615	25,924	2,855.15
1995-11-08	616	616	612	613	15,953	2,845.87
1995-11-07	610	618	609	618	33,901	2,869.08
1995-11-06	606	615	605	609	70,793	2,827.30
1995-11-02	607	607	600	607	194,431	2,818.01
1995-11-01	607	607	603	607	37,889	2,818.01
1995-10-31	607	612	604	607	53,843	2,818.01
1995-10-30	609	613	603	612	26,921	2,841.23
1995-10-27	617	622	609	609	43,872	2,827.30
1995-10-26	637	637	623	623	16,950	2,892.29
1995-10-25	643	647	642	643	18,945	2,985.14
1995-10-24	652	653	643	643	22,933	2,985.14
1995-10-23	648	656	648	652	9,971	3,026.93
1995-10-20	652	657	648	652	31,907	3,026.93
1995-10-19	646	656	646	652	20,939	3,026.93
1995-10-18	672	672	646	646	48,857	2,999.07
1995-10-17	657	672	652	672	41,878	3,119.78
1995-10-16	652	662	652	652	21,936	3,026.93
1995-10-13	659	659	652	652	15,953	3,026.93
1995-10-12	652	672	652	657	25,924	3,050.14
1995-10-11	673	673	652	652	18,945	3,026.93
1995-10-09	672	673	672	673	27,918	3,124.42
1995-10-06	650	663	650	662	30,910	3,073.35
1995-10-05	639	656	639	649	18,945	3,013
1995-10-04	656	658	638	649	23,930	3,013
1995-10-03	647	647	637	646	47,860	2,999.07
1995-10-02	652	652	633	637	22,933	2,957.29
1995-09-29	652	662	652	652	44,869	3,026.93
1995-09-28	673	673	657	662	18,945	3,073.35
1995-09-27	662	680	657	680	24,927	3,156.92
1995-09-26	667	667	654	662	33,901	3,073.35
1995-09-25	666	676	666	676	35,895	3,138.35
1995-09-22	662	668	662	666	29,913	3,091.92
1995-09-21	666	674	666	667	26,921	3,096.56
1995-09-20	707	707	663	663	46,863	3,077.99
1995-09-19	683	700	681	700	41,878	3,249.77
1995-09-18	679	689	673	673	132,612	3,124.42
1995-09-14	707	707	702	707	49,854	3,282.27
1995-09-13	693	702	693	702	17,948	3,259.05
1995-09-12	691	702	690	702	37,889	3,259.05
1995-09-11	678	688	677	678	45,866	3,147.63
1995-09-08	668	702	667	668	179,475	3,101.21
1995-09-07	683	687	667	668	40,880	3,101.21
1995-09-06	683	687	683	687	33,901	3,189.42
1995-09-05	692	697	683	697	42,875	3,235.84
1995-09-04	697	697	683	692	20,939	3,212.63
1995-09-01	711	712	697	697	39,883	3,235.84
1995-08-31	721	732	702	712	50,851	3,305.48
1995-08-30	732	745	732	732	70,793	3,398.33
1995-08-29	712	719	703	719	57,831	3,337.98
1995-08-28	713	713	702	712	53,843	3,305.48
1995-08-25	727	732	707	707	44,869	3,282.27
1995-08-24	705	727	697	727	65,808	3,375.12
1995-08-23	737	742	708	708	45,866	3,286.91
1995-08-22	752	761	740	747	102,700	3,467.97
1995-08-21	783	783	752	757	206,396	3,514.39
1995-08-18	728	812	722	787	647,107	3,653.67
1995-08-17	737	747	722	732	477,603	3,398.33
1995-08-16	670	737	668	737	514,495	3,421.54
1995-08-15	637	671	637	662	135,603	3,073.35
1995-08-14	624	642	624	636	34,898	2,952.65
1995-08-11	624	624	624	624	997	2,896.94
1995-08-10	612	625	611	625	28,915	2,901.58
1995-08-09	612	612	602	602	14,956	2,794.80
1995-08-08	617	617	612	612	2,991	2,841.23
1995-08-07	617	617	610	617	25,924	2,864.44
1995-08-04	621	621	617	617	12,962	2,864.44
1995-08-03	607	622	607	621	50,851	2,883.01
1995-08-02	607	612	602	607	30,910	2,818.01
1995-08-01	610	610	607	607	16,950	2,818.01
1995-07-31	615	615	610	610	58,828	2,831.94
1995-07-28	609	620	609	615	20,939	2,855.15
1995-07-27	608	620	607	620	47,860	2,878.37
1995-07-26	610	620	606	608	13,959	2,822.66
1995-07-25	641	641	631	631	30,910	2,929.43
1995-07-24	611	647	605	647	34,898	3,003.71
1995-07-21	609	612	609	611	16,950	2,836.58
1995-07-20	628	628	609	609	15,953	2,827.30
1995-07-19	627	627	627	627	1,994	2,910.86
1995-07-18	657	662	657	657	16,950	3,050.14
1995-07-17	632	652	629	652	124,635	3,026.93
1995-07-14	637	637	622	637	8,974	2,957.29
1995-07-13	633	642	633	637	33,901	2,957.29
1995-07-12	618	632	602	632	17,948	2,934.08
1995-07-11	612	617	612	617	10,968	2,864.44
1995-07-10	662	662	642	642	19,942	2,980.50
1995-07-07	602	672	602	662	108,682	3,073.35
1995-07-06	593	593	587	592	7,977	2,748.38
1995-07-05	567	600	566	600	24,927	2,785.52
1995-07-04	567	567	566	566	88,740	2,627.67
1995-07-03	566	567	565	566	137,598	2,627.67
1995-06-30	566	567	566	567	40,880	2,632.31
1995-06-29	565	565	559	565	30,910	2,623.03
1995-06-28	554	555	554	555	8,974	2,576.60
1995-06-27	555	556	554	554	10,968	2,571.96
1995-06-26	557	557	553	553	27,918	2,567.32
1995-06-23	557	557	549	553	65,808	2,567.32
1995-06-22	552	557	552	552	15,953	2,562.67
1995-06-21	542	558	542	552	33,901	2,562.67
1995-06-20	584	584	539	539	23,930	2,502.32
1995-06-19	582	582	574	574	16,950	2,664.81
1995-06-16	598	598	582	582	21,936	2,701.95
1995-06-15	601	601	582	582	10,968	2,701.95
1995-06-14	602	602	592	601	58,828	2,790.16
1995-06-13	604	604	602	602	32,904	2,794.80
1995-06-12	612	612	602	604	19,942	2,804.09
1995-06-09	609	612	609	612	34,898	2,841.23
1995-06-08	610	610	605	609	15,953	2,827.30
1995-06-07	612	612	604	610	18,945	2,831.94
1995-06-06	624	624	612	612	22,933	2,841.23
1995-06-05	641	641	641	641	3,988	2,975.86
1995-06-02	637	651	632	651	18,945	3,022.28
1995-06-01	636	636	629	630	7,977	2,924.79
1995-05-31	644	644	629	629	27,918	2,920.15
1995-05-30	637	637	629	637	21,936	2,957.29
1995-05-29	627	637	627	637	25,924	2,957.29
1995-05-26	632	632	629	630	19,942	2,924.79
1995-05-25	632	632	629	629	34,898	2,920.15
1995-05-24	628	642	627	642	7,977	2,980.50
1995-05-23	627	627	627	627	36,892	2,910.86
1995-05-22	652	652	622	627	12,962	2,910.86
1995-05-19	622	627	622	622	11,965	2,887.65
1995-05-18	652	652	627	627	9,971	2,910.86
1995-05-17	642	642	642	642	15,953	2,980.50
1995-05-16	642	643	642	642	12,962	2,980.50
1995-05-15	642	642	642	642	7,977	2,980.50
1995-05-12	643	643	637	642	15,953	2,980.50
1995-05-11	653	653	642	642	17,948	2,980.50
1995-05-10	682	682	662	662	16,950	3,073.35
1995-05-09	683	688	683	683	35,895	3,170.84
1995-05-08	672	682	672	682	29,913	3,166.20
1995-05-02	672	687	672	687	15,953	3,189.42
1995-05-01	662	662	652	662	4,985	3,073.35
1995-04-28	661	661	652	652	7,977	3,026.93
1995-04-27	672	672	672	672	3,988	3,119.78
1995-04-26	672	672	652	652	2,991	3,026.93
1995-04-25	692	695	672	672	18,945	3,119.78
1995-04-24	696	696	696	696	997	3,231.20
1995-04-21	672	682	672	682	14,956	3,166.20
1995-04-20	652	672	646	662	29,913	3,073.35
1995-04-19	652	652	651	651	15,953	3,022.28
1995-04-18	642	652	642	652	4,985	3,026.93
1995-04-17	632	634	632	634	10,968	2,943.36
1995-04-14	657	657	632	632	10,968	2,934.08
1995-04-13	648	657	648	657	9,971	3,050.14
1995-04-12	645	652	643	652	10,968	3,026.93
1995-04-11	635	635	635	635	2,991	2,948
1995-04-10	617	624	617	624	30,910	2,896.94
1995-04-07	622	622	615	617	9,971	2,864.44
1995-04-06	609	639	609	629	10,968	2,920.15
1995-04-05	614	615	607	615	14,956	2,855.15
1995-04-04	617	623	607	617	25,924	2,864.44
1995-04-03	602	607	602	607	40,880	2,818.01
1995-03-31	662	662	652	652	20,939	3,026.93
1995-03-30	662	662	652	652	2,991	3,026.93
1995-03-29	686	697	661	661	19,942	3,068.71
1995-03-28	641	687	641	687	42,875	3,189.42
1995-03-27	612	648	612	641	32,904	2,975.86
1995-03-24	612	622	602	622	47,860	2,887.65
1995-03-23	612	622	603	622	39,883	2,887.65
1995-03-22	632	632	602	612	38,886	2,841.23
1995-03-20	625	625	617	622	6,980	2,887.65
1995-03-17	647	647	612	622	23,930	2,887.65
1995-03-16	661	661	650	650	1,013,037	3,017.64
1995-03-15	656	662	647	662	95,720	3,073.35
1995-03-14	655	657	653	656	20,939	3,045.50
1995-03-13	658	662	652	654	23,930	3,036.21
1995-03-10	653	654	652	652	73,784	3,026.93
1995-03-09	668	673	668	673	26,921	3,124.42
1995-03-08	663	672	662	662	10,968	3,073.35
1995-03-07	663	668	662	663	21,936	3,077.99
1995-03-06	677	678	663	663	41,878	3,077.99
1995-03-03	677	682	677	678	18,945	3,147.63
1995-03-02	677	692	677	682	36,892	3,166.20
1995-03-01	682	682	672	672	35,895	3,119.78
1995-02-28	665	692	665	682	24,927	3,166.20
1995-02-27	682	682	663	665	29,913	3,087.28
1995-02-24	712	721	692	692	16,950	3,212.63
1995-02-23	675	702	675	702	16,950	3,259.05
1995-02-22	708	710	673	673	25,924	3,124.42
1995-02-21	717	721	710	710	17,948	3,296.19
1995-02-20	721	721	708	708	7,977	3,286.91
1995-02-17	699	722	699	720	24,927	3,342.62
1995-02-16	720	720	709	709	13,959	3,291.55
1995-02-15	692	702	692	700	33,901	3,249.77
1995-02-14	702	702	700	700	1,994	3,249.77
1995-02-13	722	726	722	722	6,980	3,351.90
1995-02-10	692	722	690	722	13,959	3,351.90
1995-02-09	692	692	692	692	15,953	3,212.63
1995-02-08	707	707	690	692	28,915	3,212.63
1995-02-07	712	712	711	712	9,971	3,305.48
1995-02-06	726	726	712	712	9,971	3,305.48
1995-02-03	730	732	717	727	37,889	3,375.12
1995-02-02	722	722	707	708	30,910	3,286.91
1995-02-01	722	727	707	712	33,901	3,305.48
1995-01-31	742	742	717	722	44,869	3,351.90
1995-01-30	700	747	692	747	79,767	3,467.97
1995-01-27	692	697	675	675	36,892	3,133.70
1995-01-26	698	700	692	692	31,907	3,212.63
1995-01-25	700	700	684	697	39,883	3,235.84
1995-01-24	692	702	673	702	25,924	3,259.05
1995-01-23	712	722	702	702	53,843	3,259.05
1995-01-20	723	727	709	714	17,948	3,314.76
1995-01-19	735	735	703	703	5,983	3,263.70
1995-01-18	742	742	727	727	7,977	3,375.12
1995-01-17	732	750	725	725	50,851	3,365.83
1995-01-13	730	732	725	732	36,892	3,398.33
1995-01-12	732	733	732	732	18,945	3,398.33
1995-01-11	729	742	729	742	33,901	3,444.75
1995-01-10	726	728	726	728	6,980	3,379.76
1995-01-09	724	732	724	724	31,907	3,361.19
1995-01-06	742	747	742	742	8,974	3,444.75
1995-01-05	767	767	752	752	10,968	3,491.18
1995-01-04	747	747	747	747	1,994	3,467.97

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 [1995年度]

8369 (株)京都銀行の時系列データ [1995年度]