8369 (株)京都銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 578 | 583 | 570 | 570 | 50,000 | 2,850 |
| 1998-12-29 | 595 | 600 | 576 | 577 | 24,000 | 2,885 |
| 1998-12-28 | 610 | 610 | 601 | 601 | 29,000 | 3,005 |
| 1998-12-25 | 610 | 611 | 610 | 610 | 38,000 | 3,050 |
| 1998-12-24 | 610 | 612 | 610 | 610 | 80,000 | 3,050 |
| 1998-12-22 | 610 | 615 | 610 | 612 | 67,000 | 3,060 |
| 1998-12-21 | 610 | 614 | 610 | 612 | 53,000 | 3,060 |
| 1998-12-18 | 610 | 611 | 610 | 610 | 82,000 | 3,050 |
| 1998-12-17 | 606 | 610 | 606 | 610 | 137,000 | 3,050 |
| 1998-12-16 | 608 | 608 | 603 | 603 | 38,000 | 3,015 |
| 1998-12-15 | 597 | 607 | 597 | 600 | 51,000 | 3,000 |
| 1998-12-14 | 600 | 610 | 597 | 597 | 53,000 | 2,985 |
| 1998-12-11 | 610 | 613 | 610 | 610 | 183,000 | 3,050 |
| 1998-12-10 | 609 | 614 | 609 | 611 | 23,000 | 3,055 |
| 1998-12-09 | 601 | 614 | 601 | 614 | 30,000 | 3,070 |
| 1998-12-08 | 608 | 610 | 606 | 608 | 142,000 | 3,040 |
| 1998-12-07 | 600 | 608 | 600 | 608 | 157,000 | 3,040 |
| 1998-12-04 | 580 | 601 | 580 | 601 | 33,000 | 3,005 |
| 1998-12-03 | 590 | 611 | 590 | 600 | 32,000 | 3,000 |
| 1998-12-02 | 614 | 620 | 599 | 620 | 27,000 | 3,100 |
| 1998-12-01 | 629 | 629 | 610 | 616 | 80,000 | 3,080 |
| 1998-11-30 | 601 | 644 | 597 | 631 | 140,000 | 3,155 |
| 1998-11-27 | 572 | 602 | 572 | 602 | 16,000 | 3,010 |
| 1998-11-26 | 601 | 610 | 601 | 602 | 22,000 | 3,010 |
| 1998-11-25 | 617 | 617 | 609 | 610 | 29,000 | 3,050 |
| 1998-11-24 | 599 | 624 | 595 | 619 | 111,000 | 3,095 |
| 1998-11-20 | 592 | 600 | 592 | 597 | 47,000 | 2,985 |
| 1998-11-19 | 594 | 599 | 591 | 596 | 44,000 | 2,980 |
| 1998-11-18 | 598 | 598 | 594 | 594 | 23,000 | 2,970 |
| 1998-11-17 | 589 | 590 | 585 | 590 | 89,000 | 2,950 |
| 1998-11-16 | 593 | 593 | 582 | 589 | 63,000 | 2,945 |
| 1998-11-13 | 555 | 564 | 552 | 563 | 44,000 | 2,815 |
| 1998-11-12 | 566 | 573 | 556 | 556 | 24,000 | 2,780 |
| 1998-11-11 | 570 | 577 | 556 | 576 | 43,000 | 2,880 |
| 1998-11-10 | 565 | 565 | 556 | 560 | 20,000 | 2,800 |
| 1998-11-09 | 582 | 582 | 565 | 565 | 28,000 | 2,825 |
| 1998-11-06 | 583 | 585 | 575 | 581 | 30,000 | 2,905 |
| 1998-11-05 | 590 | 616 | 590 | 603 | 266,000 | 3,015 |
| 1998-11-04 | 574 | 574 | 550 | 552 | 58,000 | 2,760 |
| 1998-11-02 | 560 | 560 | 557 | 560 | 40,000 | 2,800 |
| 1998-10-30 | 556 | 556 | 535 | 535 | 28,000 | 2,675 |
| 1998-10-29 | 538 | 538 | 530 | 536 | 19,000 | 2,680 |
| 1998-10-28 | 545 | 546 | 541 | 541 | 16,000 | 2,705 |
| 1998-10-27 | 550 | 558 | 544 | 545 | 96,000 | 2,725 |
| 1998-10-26 | 564 | 569 | 556 | 569 | 49,000 | 2,845 |
| 1998-10-23 | 579 | 589 | 570 | 575 | 68,000 | 2,875 |
| 1998-10-22 | 564 | 590 | 561 | 576 | 106,000 | 2,880 |
| 1998-10-21 | 555 | 580 | 555 | 574 | 103,000 | 2,870 |
| 1998-10-20 | 524 | 550 | 515 | 549 | 46,000 | 2,745 |
| 1998-10-19 | 516 | 531 | 516 | 524 | 82,000 | 2,620 |
| 1998-10-16 | 525 | 525 | 515 | 516 | 25,000 | 2,580 |
| 1998-10-15 | 520 | 520 | 515 | 515 | 27,000 | 2,575 |
| 1998-10-14 | 510 | 518 | 507 | 515 | 37,000 | 2,575 |
| 1998-10-13 | 530 | 530 | 510 | 510 | 66,000 | 2,550 |
| 1998-10-12 | 563 | 563 | 520 | 530 | 92,000 | 2,650 |
| 1998-10-09 | 518 | 528 | 510 | 515 | 39,000 | 2,575 |
| 1998-10-08 | 565 | 566 | 526 | 526 | 124,000 | 2,630 |
| 1998-10-07 | 514 | 565 | 514 | 555 | 121,000 | 2,775 |
| 1998-10-06 | 515 | 517 | 500 | 504 | 87,000 | 2,520 |
| 1998-10-05 | 519 | 529 | 515 | 515 | 26,000 | 2,575 |
| 1998-10-02 | 529 | 538 | 515 | 515 | 191,000 | 2,575 |
| 1998-10-01 | 570 | 580 | 532 | 535 | 185,000 | 2,675 |
| 1998-09-30 | 590 | 590 | 572 | 572 | 64,000 | 2,860 |
| 1998-09-29 | 587 | 587 | 565 | 570 | 16,000 | 2,850 |
| 1998-09-28 | 588 | 594 | 568 | 590 | 69,000 | 2,950 |
| 1998-09-25 | 578 | 590 | 575 | 589 | 139,000 | 2,945 |
| 1998-09-24 | 551 | 590 | 551 | 590 | 82,000 | 2,950 |
| 1998-09-22 | 550 | 553 | 548 | 548 | 199,000 | 2,740 |
| 1998-09-21 | 552 | 559 | 545 | 549 | 78,000 | 2,745 |
| 1998-09-18 | 551 | 560 | 550 | 560 | 97,000 | 2,800 |
| 1998-09-17 | 550 | 553 | 548 | 550 | 116,000 | 2,750 |
| 1998-09-16 | 537 | 550 | 537 | 550 | 135,000 | 2,750 |
| 1998-09-14 | 537 | 546 | 526 | 537 | 101,000 | 2,685 |
| 1998-09-11 | 496 | 555 | 496 | 537 | 483,000 | 2,685 |
| 1998-09-10 | 597 | 597 | 596 | 596 | 20,000 | 2,980 |
| 1998-09-09 | 597 | 597 | 587 | 597 | 23,000 | 2,985 |
| 1998-09-08 | 598 | 599 | 589 | 597 | 90,000 | 2,985 |
| 1998-09-07 | 568 | 604 | 568 | 599 | 161,000 | 2,995 |
| 1998-09-04 | 586 | 586 | 565 | 568 | 50,000 | 2,840 |
| 1998-09-03 | 582 | 592 | 582 | 586 | 41,000 | 2,930 |
| 1998-09-02 | 593 | 610 | 592 | 592 | 89,000 | 2,960 |
| 1998-09-01 | 549 | 580 | 540 | 563 | 53,000 | 2,815 |
| 1998-08-31 | 573 | 575 | 565 | 565 | 139,000 | 2,825 |
| 1998-08-28 | 580 | 589 | 570 | 573 | 70,000 | 2,865 |
| 1998-08-27 | 600 | 600 | 589 | 591 | 109,000 | 2,955 |
| 1998-08-26 | 612 | 615 | 610 | 610 | 66,000 | 3,050 |
| 1998-08-25 | 620 | 620 | 612 | 612 | 34,000 | 3,060 |
| 1998-08-24 | 630 | 635 | 610 | 620 | 30,000 | 3,100 |
| 1998-08-21 | 630 | 630 | 630 | 630 | 15,000 | 3,150 |
| 1998-08-20 | 660 | 660 | 626 | 640 | 50,000 | 3,200 |
| 1998-08-19 | 634 | 660 | 634 | 655 | 69,000 | 3,275 |
| 1998-08-18 | 630 | 645 | 630 | 644 | 49,000 | 3,220 |
| 1998-08-17 | 622 | 622 | 603 | 603 | 104,000 | 3,015 |
| 1998-08-14 | 640 | 640 | 618 | 618 | 16,000 | 3,090 |
| 1998-08-13 | 641 | 641 | 625 | 635 | 13,000 | 3,175 |
| 1998-08-12 | 615 | 630 | 615 | 630 | 32,000 | 3,150 |
| 1998-08-11 | 630 | 631 | 621 | 621 | 30,000 | 3,105 |
| 1998-08-10 | 650 | 650 | 632 | 632 | 29,000 | 3,160 |
| 1998-08-07 | 651 | 651 | 650 | 650 | 6,000 | 3,250 |
| 1998-08-06 | 677 | 677 | 648 | 649 | 11,000 | 3,245 |
| 1998-08-05 | 681 | 681 | 679 | 679 | 35,000 | 3,395 |
| 1998-08-04 | 670 | 670 | 651 | 651 | 30,000 | 3,255 |
| 1998-08-03 | 668 | 668 | 660 | 660 | 108,000 | 3,300 |
| 1998-07-31 | 673 | 673 | 661 | 661 | 96,000 | 3,305 |
| 1998-07-30 | 661 | 670 | 660 | 663 | 67,000 | 3,315 |
| 1998-07-29 | 660 | 663 | 658 | 658 | 28,000 | 3,290 |
| 1998-07-28 | 661 | 665 | 660 | 665 | 70,000 | 3,325 |
| 1998-07-27 | 675 | 675 | 660 | 660 | 93,000 | 3,300 |
| 1998-07-24 | 660 | 675 | 660 | 675 | 34,000 | 3,375 |
| 1998-07-23 | 675 | 675 | 660 | 660 | 56,000 | 3,300 |
| 1998-07-22 | 685 | 686 | 684 | 684 | 38,000 | 3,420 |
| 1998-07-21 | 695 | 700 | 695 | 695 | 47,000 | 3,475 |
| 1998-07-17 | 702 | 704 | 695 | 695 | 80,000 | 3,475 |
| 1998-07-16 | 699 | 705 | 699 | 704 | 53,000 | 3,520 |
| 1998-07-15 | 720 | 720 | 699 | 715 | 158,000 | 3,575 |
| 1998-07-14 | 699 | 705 | 696 | 704 | 78,000 | 3,520 |
| 1998-07-13 | 674 | 700 | 674 | 699 | 68,000 | 3,495 |
| 1998-07-10 | 690 | 690 | 680 | 690 | 149,000 | 3,450 |
| 1998-07-09 | 675 | 689 | 673 | 689 | 121,000 | 3,445 |
| 1998-07-08 | 680 | 680 | 670 | 671 | 127,000 | 3,355 |
| 1998-07-07 | 675 | 680 | 670 | 680 | 255,000 | 3,400 |
| 1998-07-06 | 675 | 675 | 667 | 669 | 128,000 | 3,345 |
| 1998-07-03 | 673 | 673 | 656 | 670 | 89,000 | 3,350 |
| 1998-07-02 | 675 | 675 | 670 | 670 | 148,000 | 3,350 |
| 1998-07-01 | 649 | 658 | 649 | 654 | 95,000 | 3,270 |
| 1998-06-30 | 649 | 650 | 645 | 649 | 89,000 | 3,245 |
| 1998-06-29 | 633 | 650 | 633 | 649 | 18,000 | 3,245 |
| 1998-06-26 | 660 | 661 | 625 | 630 | 64,000 | 3,150 |
| 1998-06-25 | 665 | 670 | 661 | 670 | 105,000 | 3,350 |
| 1998-06-24 | 669 | 670 | 666 | 670 | 67,000 | 3,350 |
| 1998-06-23 | 665 | 670 | 660 | 662 | 89,000 | 3,310 |
| 1998-06-22 | 659 | 661 | 655 | 660 | 197,000 | 3,300 |
| 1998-06-19 | 653 | 658 | 652 | 652 | 74,000 | 3,260 |
| 1998-06-18 | 658 | 660 | 652 | 653 | 107,000 | 3,265 |
| 1998-06-17 | 653 | 655 | 652 | 652 | 81,000 | 3,260 |
| 1998-06-16 | 652 | 655 | 650 | 652 | 127,000 | 3,260 |
| 1998-06-15 | 649 | 652 | 648 | 650 | 89,000 | 3,250 |
| 1998-06-12 | 652 | 655 | 642 | 642 | 419,000 | 3,210 |
| 1998-06-11 | 650 | 650 | 641 | 646 | 53,000 | 3,230 |
| 1998-06-10 | 650 | 659 | 650 | 659 | 145,000 | 3,295 |
| 1998-06-09 | 639 | 650 | 637 | 650 | 70,000 | 3,250 |
| 1998-06-08 | 639 | 639 | 635 | 639 | 41,000 | 3,195 |
| 1998-06-05 | 639 | 639 | 636 | 638 | 69,000 | 3,190 |
| 1998-06-04 | 636 | 640 | 635 | 640 | 80,000 | 3,200 |
| 1998-06-03 | 640 | 640 | 635 | 635 | 23,000 | 3,175 |
| 1998-06-02 | 640 | 650 | 630 | 650 | 100,000 | 3,250 |
| 1998-06-01 | 645 | 645 | 625 | 625 | 67,000 | 3,125 |
| 1998-05-29 | 637 | 650 | 635 | 650 | 91,000 | 3,250 |
| 1998-05-28 | 625 | 635 | 625 | 635 | 44,000 | 3,175 |
| 1998-05-27 | 636 | 636 | 620 | 630 | 44,000 | 3,150 |
| 1998-05-26 | 641 | 641 | 630 | 640 | 36,000 | 3,200 |
| 1998-05-25 | 640 | 641 | 640 | 641 | 85,000 | 3,205 |
| 1998-05-22 | 650 | 650 | 640 | 645 | 139,000 | 3,225 |
| 1998-05-21 | 639 | 650 | 639 | 646 | 136,000 | 3,230 |
| 1998-05-20 | 640 | 641 | 630 | 631 | 98,000 | 3,155 |
| 1998-05-19 | 615 | 640 | 615 | 640 | 85,000 | 3,200 |
| 1998-05-18 | 600 | 605 | 600 | 605 | 23,000 | 3,025 |
| 1998-05-15 | 640 | 640 | 636 | 636 | 114,000 | 3,180 |
| 1998-05-14 | 630 | 640 | 630 | 640 | 49,000 | 3,200 |
| 1998-05-13 | 640 | 640 | 636 | 636 | 103,000 | 3,180 |
| 1998-05-12 | 640 | 642 | 638 | 641 | 106,000 | 3,205 |
| 1998-05-11 | 622 | 640 | 622 | 640 | 153,000 | 3,200 |
| 1998-05-08 | 613 | 625 | 613 | 625 | 87,000 | 3,125 |
| 1998-05-07 | 591 | 593 | 584 | 592 | 101,000 | 2,960 |
| 1998-05-06 | 595 | 595 | 581 | 581 | 40,000 | 2,905 |
| 1998-05-01 | 597 | 600 | 592 | 595 | 21,000 | 2,975 |
| 1998-04-30 | 606 | 606 | 596 | 596 | 47,000 | 2,980 |
| 1998-04-28 | 596 | 600 | 590 | 596 | 62,000 | 2,980 |
| 1998-04-27 | 644 | 644 | 600 | 606 | 34,000 | 3,030 |
| 1998-04-24 | 639 | 648 | 639 | 639 | 19,000 | 3,195 |
| 1998-04-23 | 638 | 640 | 638 | 639 | 20,000 | 3,195 |
| 1998-04-22 | 658 | 658 | 645 | 648 | 60,000 | 3,240 |
| 1998-04-21 | 647 | 650 | 637 | 650 | 38,000 | 3,250 |
| 1998-04-20 | 635 | 655 | 629 | 647 | 155,000 | 3,235 |
| 1998-04-17 | 610 | 625 | 590 | 625 | 46,000 | 3,125 |
| 1998-04-16 | 625 | 625 | 610 | 610 | 55,000 | 3,050 |
| 1998-04-15 | 625 | 625 | 611 | 611 | 21,000 | 3,055 |
| 1998-04-14 | 636 | 637 | 615 | 621 | 29,000 | 3,105 |
| 1998-04-13 | 634 | 649 | 634 | 634 | 9,000 | 3,170 |
| 1998-04-10 | 650 | 650 | 635 | 635 | 19,000 | 3,175 |
| 1998-04-09 | 658 | 658 | 630 | 650 | 22,000 | 3,250 |
| 1998-04-08 | 650 | 660 | 640 | 660 | 70,000 | 3,300 |
| 1998-04-07 | 645 | 646 | 640 | 640 | 16,000 | 3,200 |
| 1998-04-06 | 648 | 651 | 641 | 646 | 29,000 | 3,230 |
| 1998-04-03 | 641 | 657 | 641 | 645 | 62,000 | 3,225 |
| 1998-04-02 | 676 | 676 | 645 | 675 | 283,000 | 3,375 |
| 1998-04-01 | 680 | 685 | 668 | 676 | 193,000 | 3,380 |
| 1998-03-31 | 680 | 690 | 645 | 690 | 344,000 | 3,450 |
| 1998-03-30 | 650 | 680 | 649 | 680 | 322,000 | 3,400 |
| 1998-03-27 | 635 | 649 | 635 | 635 | 176,000 | 3,175 |
| 1998-03-26 | 623 | 640 | 623 | 635 | 132,000 | 3,175 |
| 1998-03-25 | 600 | 625 | 595 | 623 | 131,000 | 3,115 |
| 1998-03-24 | 591 | 610 | 580 | 610 | 95,000 | 3,050 |
| 1998-03-23 | 586 | 600 | 586 | 590 | 27,000 | 2,950 |
| 1998-03-20 | 583 | 590 | 580 | 585 | 43,000 | 2,925 |
| 1998-03-19 | 591 | 591 | 581 | 583 | 17,000 | 2,915 |
| 1998-03-18 | 605 | 605 | 581 | 581 | 22,000 | 2,905 |
| 1998-03-17 | 605 | 605 | 600 | 605 | 32,000 | 3,025 |
| 1998-03-16 | 590 | 605 | 590 | 605 | 74,000 | 3,025 |
| 1998-03-13 | 581 | 619 | 580 | 619 | 156,000 | 3,095 |
| 1998-03-12 | 599 | 599 | 585 | 585 | 9,000 | 2,925 |
| 1998-03-11 | 600 | 600 | 585 | 599 | 17,000 | 2,995 |
| 1998-03-10 | 597 | 597 | 580 | 580 | 10,000 | 2,900 |
| 1998-03-09 | 600 | 600 | 597 | 597 | 54,000 | 2,985 |
| 1998-03-06 | 588 | 590 | 588 | 590 | 95,000 | 2,950 |
| 1998-03-05 | 581 | 582 | 580 | 582 | 41,000 | 2,910 |
| 1998-03-04 | 600 | 600 | 580 | 581 | 49,000 | 2,905 |
| 1998-03-03 | 610 | 610 | 602 | 609 | 53,000 | 3,045 |
| 1998-03-02 | 597 | 597 | 596 | 597 | 35,000 | 2,985 |
| 1998-02-27 | 581 | 599 | 581 | 587 | 44,000 | 2,935 |
| 1998-02-26 | 574 | 590 | 570 | 574 | 17,000 | 2,870 |
| 1998-02-25 | 570 | 573 | 565 | 571 | 29,000 | 2,855 |
| 1998-02-24 | 600 | 600 | 576 | 584 | 13,000 | 2,920 |
| 1998-02-23 | 600 | 600 | 590 | 590 | 18,000 | 2,950 |
| 1998-02-20 | 629 | 629 | 592 | 600 | 16,000 | 3,000 |
| 1998-02-19 | 630 | 630 | 629 | 629 | 52,000 | 3,145 |
| 1998-02-18 | 630 | 630 | 628 | 630 | 42,000 | 3,150 |
| 1998-02-17 | 636 | 637 | 628 | 637 | 59,000 | 3,185 |
| 1998-02-16 | 639 | 639 | 630 | 636 | 46,000 | 3,180 |
| 1998-02-13 | 631 | 635 | 626 | 635 | 71,000 | 3,175 |
| 1998-02-12 | 637 | 648 | 630 | 630 | 81,000 | 3,150 |
| 1998-02-10 | 638 | 645 | 628 | 631 | 114,000 | 3,155 |
| 1998-02-09 | 615 | 630 | 614 | 620 | 61,000 | 3,100 |
| 1998-02-06 | 616 | 619 | 604 | 615 | 150,000 | 3,075 |
| 1998-02-05 | 599 | 610 | 599 | 610 | 37,000 | 3,050 |
| 1998-02-04 | 615 | 620 | 600 | 609 | 51,000 | 3,045 |
| 1998-02-03 | 630 | 630 | 609 | 625 | 32,000 | 3,125 |
| 1998-02-02 | 635 | 635 | 617 | 618 | 42,000 | 3,090 |
| 1998-01-30 | 637 | 640 | 620 | 635 | 103,000 | 3,175 |
| 1998-01-29 | 649 | 649 | 616 | 639 | 101,000 | 3,195 |
| 1998-01-28 | 637 | 660 | 631 | 649 | 271,000 | 3,245 |
| 1998-01-27 | 637 | 637 | 628 | 635 | 201,000 | 3,175 |
| 1998-01-26 | 602 | 627 | 602 | 627 | 171,000 | 3,135 |
| 1998-01-23 | 611 | 611 | 600 | 605 | 38,000 | 3,025 |
| 1998-01-22 | 609 | 618 | 600 | 618 | 104,000 | 3,090 |
| 1998-01-21 | 610 | 618 | 605 | 610 | 175,000 | 3,050 |
| 1998-01-20 | 600 | 610 | 596 | 610 | 227,000 | 3,050 |
| 1998-01-19 | 600 | 600 | 596 | 600 | 131,000 | 3,000 |
| 1998-01-16 | 555 | 600 | 555 | 598 | 197,000 | 2,990 |
| 1998-01-14 | 546 | 556 | 545 | 551 | 122,000 | 2,755 |
| 1998-01-13 | 539 | 545 | 535 | 545 | 103,000 | 2,725 |
| 1998-01-12 | 540 | 542 | 538 | 539 | 107,000 | 2,695 |
| 1998-01-09 | 535 | 537 | 533 | 535 | 66,000 | 2,675 |
| 1998-01-08 | 532 | 545 | 525 | 535 | 78,000 | 2,675 |
| 1998-01-07 | 515 | 528 | 515 | 528 | 74,000 | 2,640 |
| 1998-01-06 | 513 | 513 | 507 | 510 | 176,000 | 2,550 |
| 1998-01-05 | 500 | 507 | 496 | 503 | 26,000 | 2,515 |
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