8369 (株)京都銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 559 | 560 | 551 | 551 | 6,000 | 2,755 |
| 1996-12-27 | 569 | 569 | 560 | 565 | 31,000 | 2,825 |
| 1996-12-26 | 570 | 570 | 550 | 559 | 76,000 | 2,795 |
| 1996-12-25 | 570 | 570 | 565 | 568 | 35,000 | 2,840 |
| 1996-12-24 | 577 | 577 | 570 | 570 | 105,000 | 2,850 |
| 1996-12-20 | 575 | 580 | 565 | 575 | 68,000 | 2,875 |
| 1996-12-19 | 570 | 571 | 564 | 564 | 33,000 | 2,820 |
| 1996-12-18 | 600 | 600 | 590 | 590 | 104,000 | 2,950 |
| 1996-12-17 | 599 | 603 | 590 | 600 | 54,000 | 3,000 |
| 1996-12-16 | 599 | 599 | 587 | 590 | 118,000 | 2,950 |
| 1996-12-13 | 529 | 559 | 529 | 559 | 227,000 | 2,795 |
| 1996-12-12 | 578 | 580 | 575 | 579 | 37,000 | 2,895 |
| 1996-12-11 | 576 | 581 | 576 | 580 | 29,000 | 2,900 |
| 1996-12-10 | 580 | 580 | 575 | 580 | 34,000 | 2,900 |
| 1996-12-09 | 596 | 596 | 570 | 577 | 35,000 | 2,885 |
| 1996-12-06 | 610 | 613 | 595 | 595 | 200,000 | 2,975 |
| 1996-12-05 | 602 | 614 | 602 | 610 | 40,000 | 3,050 |
| 1996-12-04 | 602 | 605 | 601 | 602 | 14,000 | 3,010 |
| 1996-12-03 | 610 | 610 | 601 | 603 | 22,000 | 3,015 |
| 1996-12-02 | 605 | 609 | 601 | 605 | 31,000 | 3,025 |
| 1996-11-29 | 607 | 615 | 605 | 605 | 48,000 | 3,025 |
| 1996-11-28 | 608 | 608 | 607 | 607 | 45,000 | 3,035 |
| 1996-11-27 | 610 | 610 | 608 | 610 | 58,000 | 3,050 |
| 1996-11-26 | 615 | 615 | 610 | 610 | 77,000 | 3,050 |
| 1996-11-25 | 614 | 616 | 613 | 615 | 39,000 | 3,075 |
| 1996-11-22 | 613 | 620 | 607 | 615 | 94,000 | 3,075 |
| 1996-11-21 | 611 | 615 | 609 | 613 | 63,000 | 3,065 |
| 1996-11-20 | 615 | 615 | 609 | 611 | 51,000 | 3,055 |
| 1996-11-19 | 613 | 613 | 611 | 611 | 27,000 | 3,055 |
| 1996-11-18 | 615 | 615 | 613 | 613 | 67,000 | 3,065 |
| 1996-11-15 | 615 | 620 | 615 | 615 | 53,000 | 3,075 |
| 1996-11-14 | 619 | 619 | 613 | 615 | 39,000 | 3,075 |
| 1996-11-13 | 619 | 619 | 614 | 615 | 30,000 | 3,075 |
| 1996-11-12 | 623 | 623 | 619 | 619 | 31,000 | 3,095 |
| 1996-11-11 | 627 | 627 | 622 | 624 | 66,000 | 3,120 |
| 1996-11-08 | 627 | 627 | 624 | 624 | 57,000 | 3,120 |
| 1996-11-07 | 629 | 629 | 622 | 624 | 74,000 | 3,120 |
| 1996-11-06 | 628 | 629 | 625 | 628 | 34,000 | 3,140 |
| 1996-11-05 | 629 | 629 | 627 | 629 | 15,000 | 3,145 |
| 1996-11-01 | 620 | 620 | 618 | 619 | 54,000 | 3,095 |
| 1996-10-31 | 622 | 623 | 619 | 619 | 183,000 | 3,095 |
| 1996-10-30 | 622 | 622 | 619 | 621 | 38,000 | 3,105 |
| 1996-10-29 | 622 | 622 | 621 | 621 | 20,000 | 3,105 |
| 1996-10-28 | 610 | 621 | 609 | 621 | 23,000 | 3,105 |
| 1996-10-25 | 619 | 620 | 609 | 609 | 65,000 | 3,045 |
| 1996-10-24 | 624 | 624 | 622 | 622 | 20,000 | 3,110 |
| 1996-10-23 | 624 | 625 | 622 | 624 | 33,000 | 3,120 |
| 1996-10-22 | 631 | 631 | 625 | 625 | 49,000 | 3,125 |
| 1996-10-21 | 636 | 638 | 633 | 633 | 55,000 | 3,165 |
| 1996-10-18 | 630 | 640 | 630 | 636 | 55,000 | 3,180 |
| 1996-10-17 | 619 | 630 | 619 | 630 | 40,000 | 3,150 |
| 1996-10-16 | 624 | 624 | 614 | 615 | 45,000 | 3,075 |
| 1996-10-15 | 616 | 616 | 613 | 615 | 61,000 | 3,075 |
| 1996-10-14 | 620 | 620 | 612 | 613 | 22,000 | 3,065 |
| 1996-10-11 | 615 | 620 | 613 | 613 | 42,000 | 3,065 |
| 1996-10-09 | 615 | 623 | 609 | 615 | 68,000 | 3,075 |
| 1996-10-08 | 620 | 622 | 618 | 618 | 13,000 | 3,090 |
| 1996-10-07 | 622 | 622 | 620 | 620 | 13,000 | 3,100 |
| 1996-10-04 | 629 | 629 | 622 | 622 | 26,000 | 3,110 |
| 1996-10-03 | 628 | 629 | 627 | 629 | 19,000 | 3,145 |
| 1996-10-02 | 634 | 634 | 627 | 627 | 23,000 | 3,135 |
| 1996-10-01 | 640 | 640 | 629 | 629 | 26,000 | 3,145 |
| 1996-09-30 | 637 | 639 | 634 | 634 | 44,000 | 3,170 |
| 1996-09-27 | 631 | 640 | 631 | 637 | 27,000 | 3,185 |
| 1996-09-26 | 629 | 631 | 622 | 631 | 73,000 | 3,155 |
| 1996-09-25 | 600 | 629 | 600 | 629 | 12,000 | 3,145 |
| 1996-09-24 | 611 | 620 | 610 | 610 | 72,000 | 3,050 |
| 1996-09-20 | 625 | 625 | 600 | 600 | 17,000 | 3,000 |
| 1996-09-19 | 620 | 626 | 610 | 620 | 19,000 | 3,100 |
| 1996-09-18 | 644 | 645 | 620 | 620 | 70,000 | 3,100 |
| 1996-09-17 | 637 | 650 | 637 | 640 | 113,000 | 3,200 |
| 1996-09-13 | 624 | 645 | 610 | 640 | 164,000 | 3,200 |
| 1996-09-12 | 612 | 612 | 595 | 604 | 12,000 | 3,020 |
| 1996-09-11 | 612 | 615 | 605 | 605 | 11,000 | 3,025 |
| 1996-09-10 | 610 | 610 | 602 | 603 | 37,000 | 3,015 |
| 1996-09-09 | 620 | 620 | 600 | 600 | 66,000 | 3,000 |
| 1996-09-06 | 615 | 615 | 590 | 590 | 31,000 | 2,950 |
| 1996-09-05 | 600 | 619 | 599 | 615 | 75,000 | 3,075 |
| 1996-09-04 | 599 | 600 | 595 | 595 | 50,000 | 2,975 |
| 1996-09-03 | 599 | 602 | 595 | 602 | 43,000 | 3,010 |
| 1996-09-02 | 596 | 600 | 595 | 595 | 25,000 | 2,975 |
| 1996-08-30 | 593 | 599 | 590 | 596 | 70,000 | 2,980 |
| 1996-08-29 | 601 | 601 | 590 | 590 | 52,000 | 2,950 |
| 1996-08-28 | 608 | 610 | 601 | 602 | 50,000 | 3,010 |
| 1996-08-27 | 609 | 615 | 609 | 610 | 53,000 | 3,050 |
| 1996-08-26 | 609 | 620 | 609 | 620 | 50,000 | 3,100 |
| 1996-08-23 | 609 | 609 | 609 | 609 | 14,000 | 3,045 |
| 1996-08-22 | 608 | 610 | 608 | 609 | 19,000 | 3,045 |
| 1996-08-21 | 608 | 611 | 608 | 608 | 95,000 | 3,040 |
| 1996-08-20 | 612 | 612 | 608 | 611 | 46,000 | 3,055 |
| 1996-08-19 | 611 | 612 | 610 | 612 | 21,000 | 3,060 |
| 1996-08-16 | 618 | 618 | 610 | 618 | 35,000 | 3,090 |
| 1996-08-15 | 610 | 620 | 610 | 618 | 30,000 | 3,090 |
| 1996-08-14 | 610 | 615 | 610 | 610 | 37,000 | 3,050 |
| 1996-08-13 | 610 | 612 | 610 | 612 | 53,000 | 3,060 |
| 1996-08-12 | 610 | 612 | 602 | 612 | 25,000 | 3,060 |
| 1996-08-09 | 589 | 610 | 589 | 610 | 119,000 | 3,050 |
| 1996-08-08 | 595 | 600 | 595 | 600 | 56,000 | 3,000 |
| 1996-08-07 | 617 | 617 | 581 | 595 | 46,000 | 2,975 |
| 1996-08-06 | 619 | 620 | 619 | 619 | 15,000 | 3,095 |
| 1996-08-05 | 632 | 633 | 630 | 632 | 22,000 | 3,160 |
| 1996-08-02 | 639 | 639 | 623 | 633 | 42,000 | 3,165 |
| 1996-08-01 | 633 | 635 | 625 | 634 | 31,000 | 3,170 |
| 1996-07-31 | 628 | 640 | 615 | 640 | 150,000 | 3,200 |
| 1996-07-30 | 633 | 635 | 629 | 629 | 18,000 | 3,145 |
| 1996-07-29 | 635 | 638 | 633 | 633 | 67,000 | 3,165 |
| 1996-07-26 | 630 | 630 | 630 | 630 | 16,000 | 3,150 |
| 1996-07-25 | 623 | 630 | 620 | 630 | 95,000 | 3,150 |
| 1996-07-24 | 634 | 634 | 621 | 629 | 40,000 | 3,145 |
| 1996-07-23 | 625 | 635 | 620 | 635 | 75,000 | 3,175 |
| 1996-07-22 | 629 | 639 | 620 | 620 | 159,000 | 3,100 |
| 1996-07-19 | 637 | 640 | 631 | 640 | 153,000 | 3,200 |
| 1996-07-18 | 630 | 640 | 630 | 637 | 56,000 | 3,185 |
| 1996-07-17 | 631 | 634 | 630 | 630 | 61,000 | 3,150 |
| 1996-07-16 | 641 | 641 | 631 | 631 | 53,000 | 3,155 |
| 1996-07-15 | 645 | 646 | 644 | 646 | 37,000 | 3,230 |
| 1996-07-12 | 650 | 652 | 645 | 650 | 28,000 | 3,250 |
| 1996-07-11 | 650 | 651 | 646 | 651 | 64,000 | 3,255 |
| 1996-07-10 | 646 | 650 | 646 | 647 | 44,000 | 3,235 |
| 1996-07-09 | 650 | 650 | 647 | 647 | 42,000 | 3,235 |
| 1996-07-08 | 650 | 653 | 650 | 650 | 49,000 | 3,250 |
| 1996-07-05 | 652 | 660 | 652 | 660 | 31,000 | 3,300 |
| 1996-07-04 | 655 | 655 | 650 | 652 | 38,000 | 3,260 |
| 1996-07-03 | 662 | 662 | 657 | 662 | 48,000 | 3,310 |
| 1996-07-02 | 666 | 666 | 663 | 663 | 56,000 | 3,315 |
| 1996-07-01 | 666 | 670 | 660 | 661 | 41,000 | 3,305 |
| 1996-06-28 | 661 | 666 | 656 | 666 | 82,000 | 3,330 |
| 1996-06-27 | 669 | 669 | 660 | 660 | 25,000 | 3,300 |
| 1996-06-26 | 676 | 676 | 670 | 670 | 31,000 | 3,350 |
| 1996-06-25 | 675 | 676 | 671 | 676 | 64,000 | 3,380 |
| 1996-06-24 | 675 | 677 | 674 | 676 | 97,000 | 3,380 |
| 1996-06-21 | 675 | 675 | 669 | 670 | 57,000 | 3,350 |
| 1996-06-20 | 670 | 675 | 660 | 675 | 55,000 | 3,375 |
| 1996-06-19 | 669 | 679 | 669 | 670 | 18,000 | 3,350 |
| 1996-06-18 | 679 | 679 | 675 | 679 | 68,000 | 3,395 |
| 1996-06-17 | 675 | 680 | 675 | 680 | 95,000 | 3,400 |
| 1996-06-14 | 678 | 683 | 675 | 679 | 168,000 | 3,395 |
| 1996-06-13 | 675 | 675 | 668 | 675 | 43,000 | 3,375 |
| 1996-06-12 | 673 | 675 | 673 | 675 | 54,000 | 3,375 |
| 1996-06-11 | 659 | 673 | 659 | 673 | 18,000 | 3,365 |
| 1996-06-10 | 659 | 660 | 658 | 659 | 71,000 | 3,295 |
| 1996-06-07 | 665 | 665 | 659 | 659 | 148,000 | 3,295 |
| 1996-06-06 | 664 | 673 | 664 | 665 | 22,000 | 3,325 |
| 1996-06-05 | 665 | 666 | 662 | 663 | 22,000 | 3,315 |
| 1996-06-04 | 665 | 675 | 663 | 675 | 115,000 | 3,375 |
| 1996-06-03 | 665 | 675 | 665 | 666 | 76,000 | 3,330 |
| 1996-05-31 | 690 | 690 | 670 | 675 | 40,000 | 3,375 |
| 1996-05-30 | 681 | 689 | 680 | 689 | 14,000 | 3,445 |
| 1996-05-29 | 699 | 700 | 685 | 690 | 41,000 | 3,450 |
| 1996-05-28 | 686 | 700 | 686 | 700 | 70,000 | 3,500 |
| 1996-05-27 | 695 | 695 | 686 | 686 | 30,000 | 3,430 |
| 1996-05-24 | 696 | 703 | 677 | 697 | 33,000 | 3,485 |
| 1996-05-23 | 705 | 705 | 702 | 704 | 122,000 | 3,520 |
| 1996-05-22 | 700 | 707 | 685 | 707 | 81,000 | 3,535 |
| 1996-05-21 | 700 | 706 | 700 | 703 | 190,000 | 3,515 |
| 1996-05-20 | 695 | 705 | 692 | 700 | 59,000 | 3,500 |
| 1996-05-17 | 695 | 700 | 692 | 693 | 27,000 | 3,465 |
| 1996-05-16 | 700 | 704 | 699 | 699 | 118,000 | 3,495 |
| 1996-05-15 | 680 | 701 | 678 | 700 | 146,000 | 3,500 |
| 1996-05-14 | 663 | 675 | 663 | 675 | 108,000 | 3,375 |
| 1996-05-13 | 675 | 680 | 663 | 663 | 40,000 | 3,315 |
| 1996-05-10 | 678 | 685 | 673 | 673 | 48,000 | 3,365 |
| 1996-05-09 | 685 | 685 | 671 | 680 | 69,000 | 3,400 |
| 1996-05-08 | 678 | 685 | 678 | 685 | 20,000 | 3,425 |
| 1996-05-07 | 692 | 692 | 685 | 685 | 28,000 | 3,425 |
| 1996-05-02 | 700 | 700 | 686 | 692 | 72,000 | 3,460 |
| 1996-05-01 | 707 | 707 | 700 | 700 | 67,000 | 3,500 |
| 1996-04-30 | 707 | 708 | 706 | 707 | 118,000 | 3,535 |
| 1996-04-26 | 706 | 708 | 705 | 708 | 76,000 | 3,540 |
| 1996-04-25 | 706 | 708 | 703 | 708 | 116,000 | 3,540 |
| 1996-04-24 | 710 | 712 | 708 | 708 | 63,000 | 3,540 |
| 1996-04-23 | 702 | 716 | 702 | 712 | 161,000 | 3,560 |
| 1996-04-22 | 695 | 707 | 695 | 702 | 281,000 | 3,510 |
| 1996-04-19 | 692 | 700 | 690 | 698 | 275,000 | 3,490 |
| 1996-04-18 | 693 | 693 | 691 | 692 | 177,000 | 3,460 |
| 1996-04-17 | 691 | 695 | 691 | 693 | 109,000 | 3,465 |
| 1996-04-16 | 681 | 691 | 681 | 681 | 132,000 | 3,405 |
| 1996-04-15 | 700 | 700 | 691 | 691 | 69,000 | 3,455 |
| 1996-04-12 | 692 | 700 | 690 | 691 | 214,000 | 3,455 |
| 1996-04-11 | 675 | 690 | 670 | 685 | 181,000 | 3,425 |
| 1996-04-10 | 680 | 686 | 672 | 680 | 339,000 | 3,400 |
| 1996-04-09 | 675 | 676 | 674 | 676 | 224,000 | 3,380 |
| 1996-04-08 | 670 | 675 | 670 | 674 | 92,000 | 3,370 |
| 1996-04-05 | 666 | 670 | 663 | 670 | 75,000 | 3,350 |
| 1996-04-04 | 661 | 670 | 661 | 670 | 105,000 | 3,350 |
| 1996-04-03 | 675 | 676 | 661 | 665 | 129,000 | 3,325 |
| 1996-04-02 | 671 | 676 | 668 | 676 | 106,000 | 3,380 |
| 1996-04-01 | 650 | 670 | 650 | 670 | 79,000 | 3,350 |
| 1996-03-29 | 648 | 655 | 648 | 650 | 39,000 | 3,250 |
| 1996-03-28 | 640 | 648 | 640 | 640 | 35,000 | 3,200 |
| 1996-03-27 | 647 | 650 | 640 | 650 | 25,000 | 3,250 |
| 1996-03-26 | 640 | 650 | 640 | 647 | 44,000 | 3,235 |
| 1996-03-25 | 640 | 649 | 640 | 649 | 49,000 | 3,245 |
| 1996-03-22 | 640 | 646 | 640 | 646 | 62,000 | 3,230 |
| 1996-03-21 | 640 | 646 | 640 | 640 | 65,000 | 3,200 |
| 1996-03-19 | 640 | 643 | 630 | 640 | 65,000 | 3,200 |
| 1996-03-18 | 619 | 640 | 619 | 620 | 53,000 | 3,100 |
| 1996-03-15 | 601 | 616 | 600 | 615 | 68,000 | 3,075 |
| 1996-03-14 | 601 | 602 | 600 | 600 | 64,000 | 3,000 |
| 1996-03-13 | 604 | 604 | 600 | 600 | 79,000 | 3,000 |
| 1996-03-12 | 604 | 604 | 602 | 604 | 30,000 | 3,020 |
| 1996-03-11 | 606 | 606 | 604 | 604 | 66,000 | 3,020 |
| 1996-03-08 | 601 | 610 | 601 | 605 | 176,000 | 3,025 |
| 1996-03-07 | 620 | 620 | 600 | 600 | 57,000 | 3,000 |
| 1996-03-06 | 610 | 620 | 610 | 620 | 99,000 | 3,100 |
| 1996-03-05 | 615 | 623 | 610 | 610 | 65,000 | 3,050 |
| 1996-03-04 | 625 | 627 | 612 | 615 | 42,000 | 3,075 |
| 1996-03-01 | 616 | 625 | 615 | 625 | 37,000 | 3,125 |
| 1996-02-29 | 620 | 620 | 610 | 615 | 68,000 | 3,075 |
| 1996-02-28 | 617 | 617 | 610 | 610 | 89,000 | 3,050 |
| 1996-02-27 | 626 | 626 | 610 | 616 | 83,000 | 3,080 |
| 1996-02-26 | 621 | 625 | 619 | 619 | 31,000 | 3,095 |
| 1996-02-23 | 640 | 640 | 622 | 622 | 36,000 | 3,110 |
| 1996-02-22 | 630 | 630 | 627 | 630 | 26,000 | 3,150 |
| 1996-02-21 | 650 | 650 | 626 | 626 | 103,000 | 3,130 |
| 1996-02-20 | 645 | 645 | 630 | 640 | 71,000 | 3,200 |
| 1996-02-19 | 649 | 649 | 640 | 640 | 26,000 | 3,200 |
| 1996-02-16 | 630 | 630 | 628 | 629 | 95,000 | 3,145 |
| 1996-02-15 | 635 | 635 | 630 | 631 | 88,000 | 3,155 |
| 1996-02-14 | 640 | 650 | 630 | 635 | 82,000 | 3,175 |
| 1996-02-13 | 650 | 650 | 633 | 633 | 62,000 | 3,165 |
| 1996-02-09 | 667 | 667 | 651 | 651 | 30,000 | 3,255 |
| 1996-02-08 | 677 | 677 | 653 | 657 | 36,000 | 3,285 |
| 1996-02-07 | 670 | 670 | 656 | 670 | 21,000 | 3,350 |
| 1996-02-06 | 677 | 677 | 664 | 669 | 61,000 | 3,345 |
| 1996-02-05 | 670 | 675 | 667 | 667 | 30,000 | 3,335 |
| 1996-02-02 | 676 | 676 | 670 | 670 | 46,000 | 3,350 |
| 1996-02-01 | 640 | 666 | 640 | 666 | 55,000 | 3,330 |
| 1996-01-31 | 656 | 656 | 640 | 640 | 37,000 | 3,200 |
| 1996-01-30 | 648 | 658 | 648 | 655 | 35,000 | 3,275 |
| 1996-01-29 | 650 | 660 | 649 | 649 | 74,000 | 3,245 |
| 1996-01-26 | 660 | 660 | 631 | 649 | 71,000 | 3,245 |
| 1996-01-25 | 709 | 712 | 702 | 702 | 66,805 | 3,259.05 |
| 1996-01-24 | 705 | 707 | 705 | 707 | 79,767 | 3,282.27 |
| 1996-01-23 | 706 | 709 | 695 | 695 | 116,659 | 3,226.56 |
| 1996-01-22 | 715 | 717 | 707 | 707 | 48,857 | 3,282.27 |
| 1996-01-19 | 712 | 717 | 702 | 712 | 59,825 | 3,305.48 |
| 1996-01-18 | 722 | 722 | 702 | 702 | 50,851 | 3,259.05 |
| 1996-01-17 | 711 | 715 | 711 | 712 | 32,904 | 3,305.48 |
| 1996-01-16 | 703 | 712 | 702 | 710 | 58,828 | 3,296.19 |
| 1996-01-12 | 725 | 725 | 702 | 702 | 45,866 | 3,259.05 |
| 1996-01-11 | 722 | 722 | 717 | 718 | 55,837 | 3,333.33 |
| 1996-01-10 | 722 | 734 | 717 | 722 | 71,790 | 3,351.90 |
| 1996-01-09 | 718 | 734 | 718 | 734 | 39,883 | 3,407.61 |
| 1996-01-08 | 732 | 734 | 727 | 728 | 79,767 | 3,379.76 |
| 1996-01-05 | 746 | 746 | 732 | 733 | 62,816 | 3,402.97 |
| 1996-01-04 | 751 | 751 | 742 | 747 | 56,834 | 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