8369 (株)京都銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 476 | 490 | 476 | 490 | 25,000 | 2,450 |
| 1997-12-29 | 480 | 480 | 471 | 477 | 35,000 | 2,385 |
| 1997-12-26 | 490 | 493 | 485 | 485 | 75,000 | 2,425 |
| 1997-12-25 | 496 | 518 | 493 | 500 | 105,000 | 2,500 |
| 1997-12-24 | 476 | 491 | 471 | 491 | 120,000 | 2,455 |
| 1997-12-22 | 502 | 502 | 440 | 481 | 224,000 | 2,405 |
| 1997-12-19 | 501 | 505 | 494 | 497 | 151,000 | 2,485 |
| 1997-12-18 | 542 | 542 | 510 | 519 | 91,000 | 2,595 |
| 1997-12-17 | 551 | 551 | 527 | 532 | 123,000 | 2,660 |
| 1997-12-16 | 559 | 565 | 549 | 550 | 49,000 | 2,750 |
| 1997-12-15 | 555 | 565 | 528 | 565 | 41,000 | 2,825 |
| 1997-12-12 | 565 | 565 | 550 | 565 | 327,000 | 2,825 |
| 1997-12-11 | 559 | 559 | 541 | 545 | 66,000 | 2,725 |
| 1997-12-10 | 550 | 555 | 550 | 550 | 44,000 | 2,750 |
| 1997-12-09 | 549 | 550 | 540 | 550 | 119,000 | 2,750 |
| 1997-12-08 | 545 | 545 | 539 | 539 | 139,000 | 2,695 |
| 1997-12-05 | 526 | 550 | 526 | 539 | 98,000 | 2,695 |
| 1997-12-04 | 550 | 550 | 525 | 526 | 108,000 | 2,630 |
| 1997-12-03 | 589 | 589 | 555 | 555 | 78,000 | 2,775 |
| 1997-12-02 | 584 | 599 | 580 | 599 | 135,000 | 2,995 |
| 1997-12-01 | 560 | 595 | 560 | 595 | 120,000 | 2,975 |
| 1997-11-28 | 560 | 566 | 552 | 560 | 101,000 | 2,800 |
| 1997-11-27 | 500 | 521 | 497 | 521 | 168,000 | 2,605 |
| 1997-11-26 | 530 | 530 | 474 | 475 | 273,000 | 2,375 |
| 1997-11-25 | 559 | 560 | 540 | 540 | 203,000 | 2,700 |
| 1997-11-21 | 590 | 593 | 580 | 583 | 93,000 | 2,915 |
| 1997-11-20 | 564 | 590 | 560 | 589 | 191,000 | 2,945 |
| 1997-11-19 | 589 | 594 | 573 | 574 | 67,000 | 2,870 |
| 1997-11-18 | 596 | 596 | 586 | 595 | 121,000 | 2,975 |
| 1997-11-17 | 558 | 597 | 558 | 597 | 164,000 | 2,985 |
| 1997-11-14 | 559 | 559 | 543 | 558 | 50,000 | 2,790 |
| 1997-11-13 | 556 | 560 | 541 | 560 | 125,000 | 2,800 |
| 1997-11-12 | 570 | 570 | 560 | 566 | 35,000 | 2,830 |
| 1997-11-11 | 570 | 570 | 560 | 570 | 105,000 | 2,850 |
| 1997-11-10 | 559 | 570 | 557 | 570 | 134,000 | 2,850 |
| 1997-11-07 | 570 | 570 | 550 | 559 | 199,000 | 2,795 |
| 1997-11-06 | 569 | 580 | 565 | 580 | 70,000 | 2,900 |
| 1997-11-05 | 589 | 589 | 567 | 579 | 118,000 | 2,895 |
| 1997-11-04 | 596 | 596 | 588 | 589 | 180,000 | 2,945 |
| 1997-10-31 | 570 | 595 | 570 | 594 | 81,000 | 2,970 |
| 1997-10-30 | 590 | 595 | 570 | 573 | 33,000 | 2,865 |
| 1997-10-29 | 586 | 610 | 585 | 600 | 64,000 | 3,000 |
| 1997-10-28 | 581 | 581 | 570 | 581 | 88,000 | 2,905 |
| 1997-10-27 | 600 | 600 | 581 | 581 | 20,000 | 2,905 |
| 1997-10-24 | 590 | 600 | 580 | 600 | 96,000 | 3,000 |
| 1997-10-23 | 609 | 609 | 590 | 590 | 26,000 | 2,950 |
| 1997-10-22 | 599 | 610 | 598 | 610 | 146,000 | 3,050 |
| 1997-10-21 | 590 | 591 | 590 | 591 | 62,000 | 2,955 |
| 1997-10-20 | 589 | 590 | 581 | 590 | 58,000 | 2,950 |
| 1997-10-17 | 580 | 582 | 575 | 581 | 36,000 | 2,905 |
| 1997-10-16 | 572 | 580 | 549 | 580 | 333,000 | 2,900 |
| 1997-10-15 | 591 | 592 | 573 | 573 | 124,000 | 2,865 |
| 1997-10-14 | 600 | 600 | 570 | 590 | 128,000 | 2,950 |
| 1997-10-13 | 583 | 594 | 577 | 590 | 61,000 | 2,950 |
| 1997-10-09 | 590 | 590 | 580 | 581 | 38,000 | 2,905 |
| 1997-10-08 | 602 | 609 | 601 | 604 | 76,000 | 3,020 |
| 1997-10-07 | 620 | 630 | 587 | 590 | 47,000 | 2,950 |
| 1997-10-06 | 610 | 616 | 610 | 616 | 13,000 | 3,080 |
| 1997-10-03 | 610 | 618 | 605 | 614 | 27,000 | 3,070 |
| 1997-10-02 | 636 | 640 | 630 | 640 | 111,000 | 3,200 |
| 1997-10-01 | 599 | 621 | 599 | 620 | 115,000 | 3,100 |
| 1997-09-30 | 592 | 594 | 580 | 589 | 101,000 | 2,945 |
| 1997-09-29 | 591 | 591 | 573 | 573 | 72,000 | 2,865 |
| 1997-09-26 | 600 | 610 | 590 | 591 | 82,000 | 2,955 |
| 1997-09-25 | 640 | 640 | 615 | 615 | 55,000 | 3,075 |
| 1997-09-24 | 631 | 645 | 621 | 645 | 63,000 | 3,225 |
| 1997-09-22 | 618 | 621 | 617 | 621 | 91,000 | 3,105 |
| 1997-09-19 | 600 | 620 | 600 | 616 | 135,000 | 3,080 |
| 1997-09-18 | 580 | 580 | 566 | 580 | 92,000 | 2,900 |
| 1997-09-17 | 620 | 620 | 575 | 580 | 123,000 | 2,900 |
| 1997-09-16 | 616 | 620 | 615 | 615 | 53,000 | 3,075 |
| 1997-09-12 | 644 | 644 | 619 | 629 | 183,000 | 3,145 |
| 1997-09-11 | 653 | 657 | 645 | 645 | 60,000 | 3,225 |
| 1997-09-10 | 663 | 664 | 655 | 663 | 29,000 | 3,315 |
| 1997-09-09 | 665 | 670 | 660 | 670 | 40,000 | 3,350 |
| 1997-09-08 | 670 | 670 | 667 | 667 | 27,000 | 3,335 |
| 1997-09-05 | 670 | 670 | 666 | 670 | 31,000 | 3,350 |
| 1997-09-04 | 670 | 674 | 665 | 667 | 73,000 | 3,335 |
| 1997-09-03 | 664 | 670 | 664 | 670 | 110,000 | 3,350 |
| 1997-09-02 | 650 | 660 | 650 | 660 | 82,000 | 3,300 |
| 1997-09-01 | 670 | 670 | 650 | 655 | 98,000 | 3,275 |
| 1997-08-29 | 680 | 680 | 661 | 670 | 67,000 | 3,350 |
| 1997-08-28 | 700 | 700 | 685 | 685 | 53,000 | 3,425 |
| 1997-08-27 | 708 | 708 | 700 | 701 | 198,000 | 3,505 |
| 1997-08-26 | 711 | 715 | 708 | 708 | 159,000 | 3,540 |
| 1997-08-25 | 715 | 716 | 710 | 710 | 121,000 | 3,550 |
| 1997-08-22 | 722 | 722 | 716 | 716 | 45,000 | 3,580 |
| 1997-08-21 | 728 | 735 | 726 | 726 | 83,000 | 3,630 |
| 1997-08-20 | 735 | 735 | 727 | 728 | 94,000 | 3,640 |
| 1997-08-19 | 736 | 745 | 735 | 735 | 368,000 | 3,675 |
| 1997-08-18 | 715 | 725 | 715 | 725 | 102,000 | 3,625 |
| 1997-08-15 | 735 | 735 | 725 | 725 | 31,000 | 3,625 |
| 1997-08-14 | 740 | 749 | 730 | 740 | 40,000 | 3,700 |
| 1997-08-13 | 720 | 750 | 717 | 750 | 105,000 | 3,750 |
| 1997-08-12 | 718 | 720 | 715 | 720 | 32,000 | 3,600 |
| 1997-08-11 | 735 | 740 | 710 | 713 | 85,000 | 3,565 |
| 1997-08-08 | 726 | 755 | 725 | 755 | 84,000 | 3,775 |
| 1997-08-07 | 730 | 730 | 720 | 720 | 47,000 | 3,600 |
| 1997-08-06 | 700 | 724 | 700 | 724 | 103,000 | 3,620 |
| 1997-08-05 | 712 | 714 | 703 | 703 | 133,000 | 3,515 |
| 1997-08-04 | 731 | 732 | 712 | 713 | 102,000 | 3,565 |
| 1997-08-01 | 750 | 750 | 732 | 732 | 150,000 | 3,660 |
| 1997-07-31 | 758 | 758 | 747 | 750 | 105,000 | 3,750 |
| 1997-07-30 | 754 | 760 | 745 | 759 | 140,000 | 3,795 |
| 1997-07-29 | 754 | 755 | 745 | 750 | 98,000 | 3,750 |
| 1997-07-28 | 742 | 753 | 742 | 753 | 120,000 | 3,765 |
| 1997-07-25 | 740 | 748 | 735 | 748 | 74,000 | 3,740 |
| 1997-07-24 | 748 | 748 | 738 | 738 | 153,000 | 3,690 |
| 1997-07-23 | 749 | 750 | 739 | 747 | 65,000 | 3,735 |
| 1997-07-22 | 739 | 745 | 739 | 740 | 84,000 | 3,700 |
| 1997-07-18 | 735 | 748 | 731 | 740 | 104,000 | 3,700 |
| 1997-07-17 | 747 | 747 | 735 | 740 | 180,000 | 3,700 |
| 1997-07-16 | 747 | 755 | 741 | 750 | 138,000 | 3,750 |
| 1997-07-15 | 755 | 757 | 748 | 750 | 133,000 | 3,750 |
| 1997-07-14 | 755 | 755 | 748 | 755 | 152,000 | 3,775 |
| 1997-07-11 | 746 | 751 | 739 | 751 | 306,000 | 3,755 |
| 1997-07-10 | 740 | 746 | 735 | 746 | 115,000 | 3,730 |
| 1997-07-09 | 740 | 745 | 736 | 740 | 87,000 | 3,700 |
| 1997-07-08 | 739 | 743 | 737 | 737 | 54,000 | 3,685 |
| 1997-07-07 | 746 | 746 | 736 | 742 | 83,000 | 3,710 |
| 1997-07-04 | 738 | 766 | 732 | 766 | 155,000 | 3,830 |
| 1997-07-03 | 744 | 744 | 731 | 732 | 120,000 | 3,660 |
| 1997-07-02 | 744 | 745 | 735 | 744 | 138,000 | 3,720 |
| 1997-07-01 | 760 | 760 | 744 | 744 | 214,000 | 3,720 |
| 1997-06-30 | 766 | 766 | 752 | 752 | 118,000 | 3,760 |
| 1997-06-27 | 790 | 790 | 763 | 766 | 153,000 | 3,830 |
| 1997-06-26 | 780 | 790 | 775 | 784 | 333,000 | 3,920 |
| 1997-06-25 | 785 | 788 | 770 | 780 | 420,000 | 3,900 |
| 1997-06-24 | 750 | 781 | 742 | 779 | 495,000 | 3,895 |
| 1997-06-23 | 766 | 770 | 743 | 750 | 310,000 | 3,750 |
| 1997-06-20 | 790 | 791 | 766 | 770 | 569,000 | 3,850 |
| 1997-06-19 | 764 | 790 | 752 | 789 | 771,000 | 3,945 |
| 1997-06-18 | 800 | 807 | 761 | 765 | 1,343,000 | 3,825 |
| 1997-06-17 | 715 | 790 | 715 | 780 | 1,469,000 | 3,900 |
| 1997-06-16 | 710 | 715 | 705 | 709 | 305,000 | 3,545 |
| 1997-06-13 | 701 | 705 | 691 | 701 | 769,000 | 3,505 |
| 1997-06-12 | 653 | 680 | 649 | 671 | 435,000 | 3,355 |
| 1997-06-11 | 640 | 644 | 639 | 643 | 231,000 | 3,215 |
| 1997-06-10 | 637 | 640 | 630 | 636 | 63,000 | 3,180 |
| 1997-06-09 | 635 | 650 | 635 | 642 | 298,000 | 3,210 |
| 1997-06-06 | 630 | 680 | 630 | 640 | 1,449,000 | 3,200 |
| 1997-06-05 | 619 | 629 | 612 | 629 | 103,000 | 3,145 |
| 1997-06-04 | 613 | 615 | 609 | 609 | 88,000 | 3,045 |
| 1997-06-03 | 610 | 613 | 607 | 613 | 51,000 | 3,065 |
| 1997-06-02 | 605 | 607 | 605 | 607 | 21,000 | 3,035 |
| 1997-05-30 | 600 | 605 | 599 | 605 | 144,000 | 3,025 |
| 1997-05-29 | 594 | 594 | 580 | 590 | 20,000 | 2,950 |
| 1997-05-28 | 593 | 595 | 593 | 595 | 31,000 | 2,975 |
| 1997-05-27 | 600 | 600 | 593 | 593 | 106,000 | 2,965 |
| 1997-05-26 | 590 | 598 | 588 | 598 | 16,000 | 2,990 |
| 1997-05-23 | 581 | 587 | 570 | 582 | 174,000 | 2,910 |
| 1997-05-22 | 560 | 579 | 559 | 561 | 68,000 | 2,805 |
| 1997-05-21 | 580 | 580 | 557 | 558 | 116,000 | 2,790 |
| 1997-05-20 | 595 | 595 | 578 | 578 | 105,000 | 2,890 |
| 1997-05-19 | 587 | 594 | 585 | 594 | 62,000 | 2,970 |
| 1997-05-16 | 580 | 599 | 580 | 585 | 149,000 | 2,925 |
| 1997-05-15 | 576 | 580 | 576 | 580 | 43,000 | 2,900 |
| 1997-05-14 | 580 | 580 | 575 | 576 | 72,000 | 2,880 |
| 1997-05-13 | 585 | 595 | 580 | 580 | 204,000 | 2,900 |
| 1997-05-12 | 565 | 584 | 563 | 584 | 92,000 | 2,920 |
| 1997-05-09 | 565 | 565 | 564 | 565 | 66,000 | 2,825 |
| 1997-05-08 | 563 | 563 | 550 | 559 | 39,000 | 2,795 |
| 1997-05-07 | 584 | 584 | 561 | 565 | 75,000 | 2,825 |
| 1997-05-06 | 570 | 585 | 562 | 585 | 107,000 | 2,925 |
| 1997-05-02 | 549 | 560 | 549 | 552 | 28,000 | 2,760 |
| 1997-05-01 | 560 | 569 | 552 | 552 | 42,000 | 2,760 |
| 1997-04-30 | 541 | 548 | 541 | 547 | 26,000 | 2,735 |
| 1997-04-28 | 551 | 551 | 538 | 538 | 16,000 | 2,690 |
| 1997-04-25 | 555 | 555 | 541 | 541 | 78,000 | 2,705 |
| 1997-04-24 | 550 | 555 | 547 | 555 | 90,000 | 2,775 |
| 1997-04-23 | 555 | 555 | 540 | 550 | 255,000 | 2,750 |
| 1997-04-22 | 570 | 570 | 544 | 544 | 67,000 | 2,720 |
| 1997-04-21 | 565 | 579 | 560 | 575 | 123,000 | 2,875 |
| 1997-04-18 | 542 | 560 | 533 | 560 | 178,000 | 2,800 |
| 1997-04-17 | 544 | 552 | 541 | 552 | 74,000 | 2,760 |
| 1997-04-16 | 559 | 565 | 555 | 564 | 266,000 | 2,820 |
| 1997-04-15 | 536 | 569 | 531 | 559 | 127,000 | 2,795 |
| 1997-04-14 | 524 | 530 | 524 | 530 | 132,000 | 2,650 |
| 1997-04-11 | 507 | 534 | 498 | 529 | 54,000 | 2,645 |
| 1997-04-10 | 520 | 520 | 509 | 509 | 35,000 | 2,545 |
| 1997-04-09 | 504 | 518 | 492 | 518 | 123,000 | 2,590 |
| 1997-04-08 | 519 | 524 | 506 | 509 | 108,000 | 2,545 |
| 1997-04-07 | 558 | 558 | 524 | 529 | 87,000 | 2,645 |
| 1997-04-04 | 559 | 560 | 540 | 560 | 51,000 | 2,800 |
| 1997-04-03 | 540 | 560 | 540 | 559 | 40,000 | 2,795 |
| 1997-04-02 | 559 | 560 | 540 | 560 | 171,000 | 2,800 |
| 1997-04-01 | 540 | 565 | 540 | 565 | 138,000 | 2,825 |
| 1997-03-31 | 550 | 600 | 547 | 600 | 164,000 | 3,000 |
| 1997-03-28 | 542 | 550 | 530 | 550 | 18,000 | 2,750 |
| 1997-03-27 | 561 | 561 | 529 | 540 | 85,000 | 2,700 |
| 1997-03-26 | 540 | 569 | 540 | 550 | 19,000 | 2,750 |
| 1997-03-25 | 555 | 570 | 540 | 540 | 138,000 | 2,700 |
| 1997-03-24 | 569 | 570 | 551 | 551 | 38,000 | 2,755 |
| 1997-03-21 | 569 | 570 | 550 | 570 | 31,000 | 2,850 |
| 1997-03-19 | 575 | 575 | 568 | 570 | 80,000 | 2,850 |
| 1997-03-18 | 556 | 573 | 555 | 573 | 117,000 | 2,865 |
| 1997-03-17 | 541 | 555 | 541 | 554 | 63,000 | 2,770 |
| 1997-03-14 | 539 | 541 | 539 | 540 | 226,000 | 2,700 |
| 1997-03-13 | 538 | 540 | 531 | 540 | 27,000 | 2,700 |
| 1997-03-12 | 536 | 540 | 536 | 540 | 64,000 | 2,700 |
| 1997-03-11 | 537 | 537 | 530 | 535 | 38,000 | 2,675 |
| 1997-03-10 | 535 | 535 | 530 | 532 | 24,000 | 2,660 |
| 1997-03-07 | 525 | 543 | 525 | 543 | 41,000 | 2,715 |
| 1997-03-06 | 526 | 526 | 520 | 525 | 38,000 | 2,625 |
| 1997-03-05 | 530 | 530 | 525 | 526 | 144,000 | 2,630 |
| 1997-03-04 | 549 | 549 | 530 | 532 | 88,000 | 2,660 |
| 1997-03-03 | 524 | 550 | 523 | 549 | 71,000 | 2,745 |
| 1997-02-28 | 530 | 538 | 525 | 525 | 89,000 | 2,625 |
| 1997-02-27 | 536 | 538 | 530 | 530 | 64,000 | 2,650 |
| 1997-02-26 | 547 | 547 | 541 | 541 | 44,000 | 2,705 |
| 1997-02-25 | 530 | 548 | 530 | 548 | 35,000 | 2,740 |
| 1997-02-24 | 530 | 550 | 528 | 550 | 23,000 | 2,750 |
| 1997-02-21 | 527 | 545 | 527 | 530 | 71,000 | 2,650 |
| 1997-02-20 | 515 | 530 | 515 | 528 | 67,000 | 2,640 |
| 1997-02-19 | 505 | 508 | 500 | 500 | 44,000 | 2,500 |
| 1997-02-18 | 505 | 506 | 505 | 505 | 56,000 | 2,525 |
| 1997-02-17 | 496 | 505 | 496 | 505 | 17,000 | 2,525 |
| 1997-02-14 | 498 | 500 | 495 | 495 | 76,000 | 2,475 |
| 1997-02-13 | 490 | 506 | 490 | 501 | 101,000 | 2,505 |
| 1997-02-12 | 500 | 505 | 493 | 493 | 98,000 | 2,465 |
| 1997-02-10 | 496 | 505 | 495 | 500 | 35,000 | 2,500 |
| 1997-02-07 | 506 | 506 | 496 | 496 | 35,000 | 2,480 |
| 1997-02-06 | 501 | 509 | 501 | 506 | 47,000 | 2,530 |
| 1997-02-05 | 504 | 505 | 496 | 496 | 87,000 | 2,480 |
| 1997-02-04 | 518 | 518 | 510 | 518 | 68,000 | 2,590 |
| 1997-02-03 | 519 | 519 | 518 | 518 | 67,000 | 2,590 |
| 1997-01-31 | 506 | 522 | 506 | 509 | 75,000 | 2,545 |
| 1997-01-30 | 525 | 525 | 503 | 503 | 218,000 | 2,515 |
| 1997-01-29 | 535 | 544 | 527 | 544 | 45,000 | 2,720 |
| 1997-01-28 | 535 | 545 | 523 | 545 | 50,000 | 2,725 |
| 1997-01-27 | 540 | 545 | 531 | 540 | 105,000 | 2,700 |
| 1997-01-24 | 558 | 558 | 540 | 545 | 98,000 | 2,725 |
| 1997-01-23 | 558 | 560 | 558 | 560 | 47,000 | 2,800 |
| 1997-01-22 | 540 | 563 | 540 | 563 | 92,000 | 2,815 |
| 1997-01-21 | 540 | 540 | 530 | 530 | 25,000 | 2,650 |
| 1997-01-20 | 555 | 555 | 540 | 541 | 74,000 | 2,705 |
| 1997-01-17 | 554 | 560 | 554 | 555 | 112,000 | 2,775 |
| 1997-01-16 | 529 | 554 | 529 | 554 | 70,000 | 2,770 |
| 1997-01-14 | 522 | 549 | 521 | 549 | 104,000 | 2,745 |
| 1997-01-13 | 490 | 532 | 487 | 522 | 155,000 | 2,610 |
| 1997-01-10 | 520 | 520 | 480 | 481 | 246,000 | 2,405 |
| 1997-01-09 | 545 | 545 | 520 | 520 | 56,000 | 2,600 |
| 1997-01-08 | 560 | 560 | 550 | 550 | 66,000 | 2,750 |
| 1997-01-07 | 560 | 560 | 555 | 555 | 66,000 | 2,775 |
| 1997-01-06 | 551 | 551 | 551 | 551 | 13,000 | 2,755 |
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