8369 (株)京都銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 573 | 581 | 571 | 576 | 136,000 | 2,880 |
| 1999-12-29 | 561 | 563 | 546 | 563 | 81,000 | 2,815 |
| 1999-12-28 | 548 | 570 | 548 | 561 | 51,000 | 2,805 |
| 1999-12-27 | 570 | 570 | 549 | 550 | 114,000 | 2,750 |
| 1999-12-24 | 565 | 565 | 545 | 549 | 257,000 | 2,745 |
| 1999-12-22 | 544 | 548 | 543 | 544 | 111,000 | 2,720 |
| 1999-12-21 | 550 | 550 | 540 | 543 | 115,000 | 2,715 |
| 1999-12-20 | 543 | 553 | 542 | 543 | 81,000 | 2,715 |
| 1999-12-17 | 541 | 548 | 540 | 542 | 38,000 | 2,710 |
| 1999-12-16 | 553 | 557 | 530 | 541 | 133,000 | 2,705 |
| 1999-12-15 | 575 | 576 | 552 | 572 | 151,000 | 2,860 |
| 1999-12-14 | 568 | 580 | 566 | 575 | 267,000 | 2,875 |
| 1999-12-13 | 546 | 568 | 538 | 568 | 210,000 | 2,840 |
| 1999-12-10 | 546 | 569 | 546 | 557 | 343,000 | 2,785 |
| 1999-12-09 | 560 | 567 | 556 | 556 | 107,000 | 2,780 |
| 1999-12-08 | 570 | 574 | 560 | 560 | 126,000 | 2,800 |
| 1999-12-07 | 585 | 595 | 570 | 577 | 136,000 | 2,885 |
| 1999-12-06 | 609 | 614 | 591 | 595 | 131,000 | 2,975 |
| 1999-12-03 | 600 | 614 | 600 | 614 | 175,000 | 3,070 |
| 1999-12-02 | 602 | 614 | 600 | 603 | 224,000 | 3,015 |
| 1999-12-01 | 600 | 607 | 600 | 607 | 140,000 | 3,035 |
| 1999-11-30 | 600 | 601 | 598 | 600 | 177,000 | 3,000 |
| 1999-11-29 | 600 | 605 | 600 | 600 | 71,000 | 3,000 |
| 1999-11-26 | 607 | 610 | 600 | 605 | 159,000 | 3,025 |
| 1999-11-25 | 600 | 607 | 600 | 607 | 68,000 | 3,035 |
| 1999-11-24 | 603 | 615 | 602 | 615 | 103,000 | 3,075 |
| 1999-11-22 | 609 | 620 | 603 | 611 | 87,000 | 3,055 |
| 1999-11-19 | 600 | 608 | 586 | 602 | 197,000 | 3,010 |
| 1999-11-18 | 604 | 610 | 581 | 590 | 139,000 | 2,950 |
| 1999-11-17 | 570 | 605 | 555 | 605 | 261,000 | 3,025 |
| 1999-11-16 | 563 | 589 | 563 | 567 | 396,000 | 2,835 |
| 1999-11-15 | 600 | 600 | 571 | 573 | 101,000 | 2,865 |
| 1999-11-12 | 604 | 604 | 590 | 590 | 83,000 | 2,950 |
| 1999-11-11 | 610 | 613 | 590 | 590 | 150,000 | 2,950 |
| 1999-11-10 | 619 | 620 | 605 | 620 | 141,000 | 3,100 |
| 1999-11-09 | 606 | 625 | 606 | 625 | 177,000 | 3,125 |
| 1999-11-08 | 619 | 620 | 601 | 601 | 49,000 | 3,005 |
| 1999-11-05 | 624 | 624 | 615 | 620 | 99,000 | 3,100 |
| 1999-11-04 | 625 | 629 | 619 | 624 | 118,000 | 3,120 |
| 1999-11-02 | 621 | 625 | 614 | 625 | 115,000 | 3,125 |
| 1999-11-01 | 630 | 632 | 621 | 621 | 70,000 | 3,105 |
| 1999-10-29 | 626 | 633 | 622 | 633 | 362,000 | 3,165 |
| 1999-10-28 | 629 | 634 | 622 | 622 | 188,000 | 3,110 |
| 1999-10-27 | 621 | 625 | 616 | 620 | 236,000 | 3,100 |
| 1999-10-26 | 629 | 629 | 616 | 616 | 372,000 | 3,080 |
| 1999-10-25 | 600 | 656 | 600 | 625 | 829,000 | 3,125 |
| 1999-10-22 | 581 | 598 | 581 | 592 | 106,000 | 2,960 |
| 1999-10-21 | 597 | 597 | 588 | 588 | 85,000 | 2,940 |
| 1999-10-20 | 593 | 593 | 576 | 585 | 72,000 | 2,925 |
| 1999-10-19 | 568 | 600 | 568 | 600 | 189,000 | 3,000 |
| 1999-10-18 | 600 | 600 | 556 | 563 | 212,000 | 2,815 |
| 1999-10-15 | 603 | 609 | 599 | 601 | 127,000 | 3,005 |
| 1999-10-14 | 598 | 604 | 598 | 598 | 210,000 | 2,990 |
| 1999-10-13 | 598 | 605 | 595 | 604 | 114,000 | 3,020 |
| 1999-10-12 | 585 | 607 | 584 | 598 | 221,000 | 2,990 |
| 1999-10-08 | 578 | 584 | 573 | 579 | 106,000 | 2,895 |
| 1999-10-07 | 570 | 580 | 570 | 576 | 192,000 | 2,880 |
| 1999-10-06 | 572 | 575 | 570 | 570 | 100,000 | 2,850 |
| 1999-10-05 | 584 | 585 | 570 | 570 | 54,000 | 2,850 |
| 1999-10-04 | 599 | 599 | 580 | 585 | 152,000 | 2,925 |
| 1999-10-01 | 580 | 585 | 580 | 583 | 188,000 | 2,915 |
| 1999-09-30 | 600 | 600 | 576 | 587 | 267,000 | 2,935 |
| 1999-09-29 | 583 | 583 | 570 | 580 | 71,000 | 2,900 |
| 1999-09-28 | 576 | 596 | 576 | 590 | 67,000 | 2,950 |
| 1999-09-27 | 580 | 585 | 572 | 580 | 51,000 | 2,900 |
| 1999-09-24 | 599 | 600 | 585 | 600 | 133,000 | 3,000 |
| 1999-09-22 | 610 | 610 | 596 | 609 | 98,000 | 3,045 |
| 1999-09-21 | 600 | 620 | 595 | 620 | 149,000 | 3,100 |
| 1999-09-20 | 600 | 600 | 589 | 600 | 117,000 | 3,000 |
| 1999-09-17 | 592 | 610 | 592 | 601 | 95,000 | 3,005 |
| 1999-09-16 | 605 | 607 | 598 | 602 | 142,000 | 3,010 |
| 1999-09-14 | 620 | 620 | 604 | 611 | 359,000 | 3,055 |
| 1999-09-13 | 613 | 630 | 605 | 620 | 121,000 | 3,100 |
| 1999-09-10 | 610 | 610 | 603 | 603 | 276,000 | 3,015 |
| 1999-09-09 | 610 | 619 | 605 | 605 | 41,000 | 3,025 |
| 1999-09-08 | 608 | 619 | 603 | 608 | 103,000 | 3,040 |
| 1999-09-07 | 620 | 620 | 610 | 610 | 34,000 | 3,050 |
| 1999-09-06 | 624 | 624 | 620 | 622 | 80,000 | 3,110 |
| 1999-09-03 | 632 | 632 | 615 | 629 | 440,000 | 3,145 |
| 1999-09-02 | 655 | 655 | 633 | 633 | 272,000 | 3,165 |
| 1999-09-01 | 658 | 660 | 650 | 651 | 212,000 | 3,255 |
| 1999-08-31 | 654 | 660 | 653 | 658 | 81,000 | 3,290 |
| 1999-08-30 | 645 | 649 | 645 | 648 | 44,000 | 3,240 |
| 1999-08-27 | 640 | 650 | 640 | 645 | 112,000 | 3,225 |
| 1999-08-26 | 655 | 655 | 635 | 642 | 62,000 | 3,210 |
| 1999-08-25 | 642 | 658 | 640 | 658 | 118,000 | 3,290 |
| 1999-08-24 | 675 | 675 | 642 | 642 | 226,000 | 3,210 |
| 1999-08-23 | 652 | 690 | 652 | 675 | 562,000 | 3,375 |
| 1999-08-20 | 650 | 650 | 636 | 648 | 126,000 | 3,240 |
| 1999-08-19 | 625 | 635 | 620 | 635 | 81,000 | 3,175 |
| 1999-08-18 | 647 | 647 | 625 | 625 | 20,000 | 3,125 |
| 1999-08-17 | 647 | 648 | 632 | 632 | 79,000 | 3,160 |
| 1999-08-16 | 635 | 647 | 626 | 647 | 58,000 | 3,235 |
| 1999-08-13 | 640 | 642 | 635 | 642 | 32,000 | 3,210 |
| 1999-08-12 | 650 | 650 | 638 | 642 | 38,000 | 3,210 |
| 1999-08-11 | 639 | 650 | 631 | 648 | 35,000 | 3,240 |
| 1999-08-10 | 648 | 649 | 630 | 649 | 26,000 | 3,245 |
| 1999-08-09 | 647 | 647 | 629 | 646 | 22,000 | 3,230 |
| 1999-08-06 | 662 | 662 | 622 | 627 | 26,000 | 3,135 |
| 1999-08-05 | 664 | 665 | 640 | 665 | 193,000 | 3,325 |
| 1999-08-04 | 628 | 659 | 622 | 654 | 80,000 | 3,270 |
| 1999-08-03 | 626 | 628 | 619 | 628 | 67,000 | 3,140 |
| 1999-08-02 | 629 | 630 | 608 | 626 | 64,000 | 3,130 |
| 1999-07-30 | 628 | 635 | 628 | 630 | 32,000 | 3,150 |
| 1999-07-29 | 639 | 641 | 635 | 638 | 73,000 | 3,190 |
| 1999-07-28 | 635 | 639 | 635 | 639 | 62,000 | 3,195 |
| 1999-07-27 | 630 | 649 | 626 | 635 | 102,000 | 3,175 |
| 1999-07-26 | 620 | 637 | 620 | 636 | 22,000 | 3,180 |
| 1999-07-23 | 610 | 640 | 610 | 640 | 104,000 | 3,200 |
| 1999-07-22 | 672 | 673 | 640 | 640 | 191,000 | 3,200 |
| 1999-07-21 | 678 | 683 | 670 | 682 | 80,000 | 3,410 |
| 1999-07-19 | 680 | 684 | 665 | 684 | 119,000 | 3,420 |
| 1999-07-16 | 665 | 690 | 665 | 685 | 215,000 | 3,425 |
| 1999-07-15 | 666 | 690 | 665 | 690 | 157,000 | 3,450 |
| 1999-07-14 | 661 | 674 | 661 | 665 | 197,000 | 3,325 |
| 1999-07-13 | 687 | 687 | 665 | 665 | 145,000 | 3,325 |
| 1999-07-12 | 690 | 692 | 657 | 692 | 372,000 | 3,460 |
| 1999-07-09 | 701 | 720 | 680 | 690 | 1,055,000 | 3,450 |
| 1999-07-08 | 681 | 681 | 651 | 681 | 1,528,000 | 3,405 |
| 1999-07-07 | 599 | 599 | 581 | 581 | 79,000 | 2,905 |
| 1999-07-06 | 599 | 599 | 589 | 589 | 195,000 | 2,945 |
| 1999-07-05 | 590 | 590 | 582 | 585 | 125,000 | 2,925 |
| 1999-07-02 | 589 | 589 | 579 | 580 | 164,000 | 2,900 |
| 1999-07-01 | 583 | 583 | 570 | 579 | 243,000 | 2,895 |
| 1999-06-30 | 575 | 575 | 552 | 553 | 197,000 | 2,765 |
| 1999-06-29 | 589 | 589 | 565 | 580 | 80,000 | 2,900 |
| 1999-06-28 | 565 | 584 | 560 | 584 | 56,000 | 2,920 |
| 1999-06-25 | 565 | 572 | 555 | 570 | 75,000 | 2,850 |
| 1999-06-24 | 560 | 560 | 550 | 550 | 306,000 | 2,750 |
| 1999-06-23 | 561 | 565 | 560 | 560 | 233,000 | 2,800 |
| 1999-06-22 | 565 | 566 | 560 | 561 | 168,000 | 2,805 |
| 1999-06-21 | 570 | 573 | 556 | 560 | 126,000 | 2,800 |
| 1999-06-18 | 580 | 590 | 567 | 568 | 237,000 | 2,840 |
| 1999-06-17 | 585 | 585 | 580 | 580 | 42,000 | 2,900 |
| 1999-06-16 | 599 | 599 | 588 | 588 | 12,000 | 2,940 |
| 1999-06-15 | 600 | 601 | 599 | 599 | 198,000 | 2,995 |
| 1999-06-14 | 606 | 620 | 599 | 599 | 45,000 | 2,995 |
| 1999-06-11 | 620 | 620 | 616 | 616 | 359,000 | 3,080 |
| 1999-06-10 | 616 | 618 | 610 | 616 | 128,000 | 3,080 |
| 1999-06-09 | 598 | 608 | 594 | 594 | 57,000 | 2,970 |
| 1999-06-08 | 616 | 616 | 604 | 608 | 17,000 | 3,040 |
| 1999-06-07 | 607 | 619 | 606 | 606 | 101,000 | 3,030 |
| 1999-06-04 | 590 | 608 | 588 | 603 | 32,000 | 3,015 |
| 1999-06-03 | 603 | 603 | 596 | 596 | 15,000 | 2,980 |
| 1999-06-02 | 600 | 609 | 588 | 609 | 141,000 | 3,045 |
| 1999-06-01 | 593 | 609 | 583 | 609 | 77,000 | 3,045 |
| 1999-05-31 | 589 | 603 | 586 | 603 | 92,000 | 3,015 |
| 1999-05-28 | 570 | 575 | 568 | 570 | 29,000 | 2,850 |
| 1999-05-27 | 575 | 580 | 568 | 580 | 80,000 | 2,900 |
| 1999-05-26 | 582 | 582 | 575 | 579 | 48,000 | 2,895 |
| 1999-05-25 | 585 | 585 | 580 | 580 | 7,000 | 2,900 |
| 1999-05-24 | 598 | 600 | 590 | 590 | 29,000 | 2,950 |
| 1999-05-21 | 618 | 618 | 592 | 598 | 15,000 | 2,990 |
| 1999-05-20 | 600 | 620 | 600 | 620 | 104,000 | 3,100 |
| 1999-05-19 | 619 | 619 | 604 | 609 | 112,000 | 3,045 |
| 1999-05-18 | 604 | 613 | 602 | 612 | 85,000 | 3,060 |
| 1999-05-17 | 586 | 588 | 581 | 581 | 136,000 | 2,905 |
| 1999-05-14 | 585 | 591 | 585 | 586 | 47,000 | 2,930 |
| 1999-05-13 | 611 | 611 | 585 | 587 | 38,000 | 2,935 |
| 1999-05-12 | 615 | 615 | 610 | 610 | 19,000 | 3,050 |
| 1999-05-11 | 630 | 630 | 615 | 615 | 85,000 | 3,075 |
| 1999-05-10 | 621 | 625 | 607 | 625 | 73,000 | 3,125 |
| 1999-05-07 | 610 | 626 | 610 | 611 | 157,000 | 3,055 |
| 1999-05-06 | 599 | 605 | 598 | 605 | 35,000 | 3,025 |
| 1999-04-30 | 586 | 609 | 586 | 598 | 88,000 | 2,990 |
| 1999-04-28 | 615 | 615 | 580 | 585 | 78,000 | 2,925 |
| 1999-04-27 | 619 | 619 | 600 | 606 | 53,000 | 3,030 |
| 1999-04-26 | 590 | 611 | 590 | 611 | 204,000 | 3,055 |
| 1999-04-23 | 580 | 590 | 576 | 576 | 51,000 | 2,880 |
| 1999-04-22 | 590 | 590 | 582 | 590 | 26,000 | 2,950 |
| 1999-04-21 | 590 | 590 | 581 | 590 | 37,000 | 2,950 |
| 1999-04-20 | 588 | 590 | 580 | 580 | 68,000 | 2,900 |
| 1999-04-19 | 592 | 600 | 590 | 590 | 75,000 | 2,950 |
| 1999-04-16 | 580 | 600 | 580 | 590 | 53,000 | 2,950 |
| 1999-04-15 | 598 | 599 | 590 | 590 | 67,000 | 2,950 |
| 1999-04-14 | 590 | 604 | 581 | 604 | 79,000 | 3,020 |
| 1999-04-13 | 590 | 600 | 590 | 595 | 49,000 | 2,975 |
| 1999-04-12 | 598 | 600 | 570 | 570 | 45,000 | 2,850 |
| 1999-04-09 | 645 | 651 | 608 | 608 | 207,000 | 3,040 |
| 1999-04-08 | 558 | 651 | 558 | 651 | 610,000 | 3,255 |
| 1999-04-07 | 558 | 559 | 556 | 558 | 49,000 | 2,790 |
| 1999-04-06 | 553 | 560 | 542 | 554 | 85,000 | 2,770 |
| 1999-04-05 | 550 | 553 | 545 | 552 | 95,000 | 2,760 |
| 1999-04-02 | 545 | 555 | 535 | 555 | 87,000 | 2,775 |
| 1999-04-01 | 545 | 545 | 523 | 545 | 98,000 | 2,725 |
| 1999-03-31 | 526 | 530 | 521 | 525 | 166,000 | 2,625 |
| 1999-03-30 | 545 | 548 | 529 | 529 | 78,000 | 2,645 |
| 1999-03-29 | 530 | 540 | 530 | 540 | 44,000 | 2,700 |
| 1999-03-26 | 527 | 530 | 521 | 521 | 80,000 | 2,605 |
| 1999-03-25 | 530 | 535 | 520 | 526 | 169,000 | 2,630 |
| 1999-03-24 | 536 | 537 | 532 | 532 | 260,000 | 2,660 |
| 1999-03-23 | 553 | 555 | 535 | 537 | 364,000 | 2,685 |
| 1999-03-19 | 553 | 570 | 553 | 560 | 105,000 | 2,800 |
| 1999-03-18 | 567 | 590 | 566 | 573 | 283,000 | 2,865 |
| 1999-03-17 | 560 | 567 | 540 | 566 | 155,000 | 2,830 |
| 1999-03-16 | 540 | 560 | 540 | 560 | 129,000 | 2,800 |
| 1999-03-15 | 537 | 550 | 537 | 548 | 77,000 | 2,740 |
| 1999-03-12 | 570 | 570 | 542 | 546 | 207,000 | 2,730 |
| 1999-03-11 | 551 | 563 | 551 | 560 | 67,000 | 2,800 |
| 1999-03-10 | 559 | 560 | 549 | 560 | 83,000 | 2,800 |
| 1999-03-09 | 530 | 540 | 530 | 532 | 36,000 | 2,660 |
| 1999-03-08 | 540 | 550 | 530 | 530 | 69,000 | 2,650 |
| 1999-03-05 | 516 | 545 | 516 | 545 | 310,000 | 2,725 |
| 1999-03-04 | 520 | 520 | 517 | 517 | 32,000 | 2,585 |
| 1999-03-03 | 525 | 525 | 510 | 510 | 66,000 | 2,550 |
| 1999-03-02 | 509 | 511 | 501 | 502 | 222,000 | 2,510 |
| 1999-03-01 | 524 | 531 | 515 | 515 | 64,000 | 2,575 |
| 1999-02-26 | 530 | 531 | 520 | 521 | 144,000 | 2,605 |
| 1999-02-25 | 538 | 539 | 533 | 537 | 36,000 | 2,685 |
| 1999-02-24 | 525 | 540 | 525 | 540 | 73,000 | 2,700 |
| 1999-02-23 | 524 | 536 | 521 | 528 | 105,000 | 2,640 |
| 1999-02-22 | 533 | 545 | 531 | 545 | 35,000 | 2,725 |
| 1999-02-19 | 541 | 541 | 528 | 533 | 77,000 | 2,665 |
| 1999-02-18 | 540 | 545 | 540 | 541 | 42,000 | 2,705 |
| 1999-02-17 | 545 | 545 | 540 | 540 | 65,000 | 2,700 |
| 1999-02-16 | 545 | 561 | 540 | 540 | 114,000 | 2,700 |
| 1999-02-15 | 535 | 540 | 530 | 535 | 113,000 | 2,675 |
| 1999-02-12 | 550 | 550 | 531 | 536 | 66,000 | 2,680 |
| 1999-02-10 | 550 | 550 | 543 | 550 | 47,000 | 2,750 |
| 1999-02-09 | 551 | 556 | 551 | 556 | 54,000 | 2,780 |
| 1999-02-08 | 554 | 556 | 554 | 555 | 28,000 | 2,775 |
| 1999-02-05 | 560 | 564 | 555 | 564 | 10,000 | 2,820 |
| 1999-02-04 | 575 | 575 | 555 | 567 | 104,000 | 2,835 |
| 1999-02-03 | 580 | 580 | 579 | 580 | 28,000 | 2,900 |
| 1999-02-02 | 579 | 587 | 577 | 584 | 67,000 | 2,920 |
| 1999-02-01 | 565 | 575 | 560 | 575 | 35,000 | 2,875 |
| 1999-01-29 | 576 | 599 | 555 | 555 | 30,000 | 2,775 |
| 1999-01-28 | 580 | 590 | 575 | 575 | 35,000 | 2,875 |
| 1999-01-27 | 580 | 580 | 575 | 580 | 26,000 | 2,900 |
| 1999-01-26 | 575 | 583 | 572 | 577 | 90,000 | 2,885 |
| 1999-01-25 | 550 | 579 | 550 | 575 | 145,000 | 2,875 |
| 1999-01-22 | 569 | 569 | 553 | 555 | 65,000 | 2,775 |
| 1999-01-21 | 548 | 549 | 542 | 549 | 172,000 | 2,745 |
| 1999-01-20 | 550 | 550 | 542 | 549 | 59,000 | 2,745 |
| 1999-01-19 | 555 | 555 | 551 | 555 | 22,000 | 2,775 |
| 1999-01-18 | 560 | 570 | 550 | 550 | 21,000 | 2,750 |
| 1999-01-14 | 542 | 560 | 540 | 560 | 51,000 | 2,800 |
| 1999-01-13 | 550 | 550 | 540 | 540 | 25,000 | 2,700 |
| 1999-01-12 | 540 | 550 | 539 | 550 | 52,000 | 2,750 |
| 1999-01-11 | 564 | 564 | 540 | 540 | 10,000 | 2,700 |
| 1999-01-08 | 555 | 555 | 534 | 534 | 51,000 | 2,670 |
| 1999-01-07 | 566 | 566 | 550 | 550 | 29,000 | 2,750 |
| 1999-01-06 | 545 | 556 | 543 | 556 | 41,000 | 2,780 |
| 1999-01-05 | 551 | 551 | 538 | 540 | 116,000 | 2,700 |
| 1999-01-04 | 570 | 570 | 541 | 541 | 49,000 | 2,705 |
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