8369 (株)京都銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 510 | 510 | 506 | 506 | 21,000 | 2,530 |
| 2000-12-28 | 513 | 513 | 505 | 513 | 28,000 | 2,565 |
| 2000-12-27 | 509 | 513 | 506 | 513 | 20,000 | 2,565 |
| 2000-12-26 | 518 | 518 | 508 | 509 | 34,000 | 2,545 |
| 2000-12-25 | 500 | 519 | 500 | 519 | 37,000 | 2,595 |
| 2000-12-22 | 500 | 500 | 491 | 500 | 55,000 | 2,500 |
| 2000-12-21 | 505 | 505 | 495 | 500 | 91,000 | 2,500 |
| 2000-12-20 | 520 | 520 | 505 | 505 | 78,000 | 2,525 |
| 2000-12-19 | 526 | 526 | 505 | 510 | 137,000 | 2,550 |
| 2000-12-18 | 528 | 534 | 514 | 526 | 131,000 | 2,630 |
| 2000-12-15 | 544 | 544 | 528 | 528 | 269,000 | 2,640 |
| 2000-12-14 | 545 | 548 | 540 | 544 | 291,000 | 2,720 |
| 2000-12-13 | 535 | 548 | 532 | 539 | 340,000 | 2,695 |
| 2000-12-12 | 518 | 533 | 512 | 530 | 344,000 | 2,650 |
| 2000-12-11 | 510 | 515 | 509 | 510 | 155,000 | 2,550 |
| 2000-12-08 | 514 | 514 | 494 | 501 | 533,000 | 2,505 |
| 2000-12-07 | 473 | 479 | 473 | 479 | 76,000 | 2,395 |
| 2000-12-06 | 470 | 473 | 469 | 472 | 95,000 | 2,360 |
| 2000-12-05 | 469 | 470 | 469 | 469 | 69,000 | 2,345 |
| 2000-12-04 | 471 | 474 | 464 | 469 | 65,000 | 2,345 |
| 2000-12-01 | 465 | 471 | 465 | 469 | 138,000 | 2,345 |
| 2000-11-30 | 458 | 465 | 457 | 464 | 41,000 | 2,320 |
| 2000-11-29 | 460 | 460 | 456 | 456 | 103,000 | 2,280 |
| 2000-11-28 | 469 | 469 | 463 | 464 | 41,000 | 2,320 |
| 2000-11-27 | 473 | 473 | 465 | 469 | 61,000 | 2,345 |
| 2000-11-24 | 473 | 473 | 466 | 473 | 47,000 | 2,365 |
| 2000-11-22 | 473 | 476 | 465 | 475 | 186,000 | 2,375 |
| 2000-11-21 | 475 | 475 | 470 | 474 | 101,000 | 2,370 |
| 2000-11-20 | 475 | 478 | 474 | 475 | 59,000 | 2,375 |
| 2000-11-17 | 475 | 478 | 471 | 474 | 119,000 | 2,370 |
| 2000-11-16 | 490 | 490 | 475 | 475 | 75,000 | 2,375 |
| 2000-11-15 | 490 | 493 | 481 | 481 | 132,000 | 2,405 |
| 2000-11-14 | 494 | 494 | 486 | 486 | 30,000 | 2,430 |
| 2000-11-13 | 494 | 494 | 485 | 492 | 23,000 | 2,460 |
| 2000-11-10 | 485 | 494 | 485 | 494 | 69,000 | 2,470 |
| 2000-11-09 | 496 | 496 | 485 | 485 | 38,000 | 2,425 |
| 2000-11-08 | 500 | 500 | 492 | 496 | 81,000 | 2,480 |
| 2000-11-07 | 508 | 508 | 498 | 500 | 97,000 | 2,500 |
| 2000-11-06 | 494 | 503 | 492 | 500 | 131,000 | 2,500 |
| 2000-11-02 | 494 | 496 | 489 | 494 | 59,000 | 2,470 |
| 2000-11-01 | 485 | 494 | 480 | 489 | 132,000 | 2,445 |
| 2000-10-31 | 485 | 490 | 483 | 490 | 78,000 | 2,450 |
| 2000-10-30 | 499 | 500 | 480 | 480 | 55,000 | 2,400 |
| 2000-10-27 | 500 | 505 | 498 | 498 | 68,000 | 2,490 |
| 2000-10-26 | 500 | 500 | 495 | 500 | 86,000 | 2,500 |
| 2000-10-25 | 500 | 500 | 495 | 500 | 89,000 | 2,500 |
| 2000-10-24 | 504 | 505 | 500 | 501 | 111,000 | 2,505 |
| 2000-10-23 | 505 | 509 | 504 | 504 | 110,000 | 2,520 |
| 2000-10-20 | 507 | 509 | 504 | 505 | 161,000 | 2,525 |
| 2000-10-19 | 513 | 515 | 504 | 507 | 186,000 | 2,535 |
| 2000-10-18 | 522 | 530 | 511 | 512 | 73,000 | 2,560 |
| 2000-10-17 | 522 | 522 | 521 | 522 | 60,000 | 2,610 |
| 2000-10-16 | 521 | 525 | 520 | 522 | 79,000 | 2,610 |
| 2000-10-13 | 525 | 525 | 520 | 523 | 92,000 | 2,615 |
| 2000-10-12 | 527 | 528 | 522 | 522 | 44,000 | 2,610 |
| 2000-10-11 | 528 | 528 | 521 | 527 | 73,000 | 2,635 |
| 2000-10-10 | 542 | 542 | 522 | 528 | 45,000 | 2,640 |
| 2000-10-06 | 544 | 548 | 541 | 542 | 43,000 | 2,710 |
| 2000-10-05 | 550 | 550 | 541 | 548 | 45,000 | 2,740 |
| 2000-10-04 | 545 | 550 | 541 | 550 | 112,000 | 2,750 |
| 2000-10-03 | 549 | 550 | 540 | 546 | 51,000 | 2,730 |
| 2000-10-02 | 548 | 548 | 533 | 547 | 71,000 | 2,735 |
| 2000-09-29 | 543 | 550 | 535 | 550 | 152,000 | 2,750 |
| 2000-09-28 | 529 | 540 | 529 | 535 | 83,000 | 2,675 |
| 2000-09-27 | 537 | 537 | 522 | 529 | 22,000 | 2,645 |
| 2000-09-26 | 527 | 539 | 527 | 537 | 25,000 | 2,685 |
| 2000-09-25 | 549 | 550 | 525 | 527 | 71,000 | 2,635 |
| 2000-09-22 | 550 | 550 | 522 | 549 | 87,000 | 2,745 |
| 2000-09-21 | 551 | 551 | 520 | 550 | 142,000 | 2,750 |
| 2000-09-20 | 549 | 552 | 544 | 552 | 210,000 | 2,760 |
| 2000-09-19 | 526 | 549 | 512 | 549 | 172,000 | 2,745 |
| 2000-09-18 | 515 | 527 | 512 | 527 | 128,000 | 2,635 |
| 2000-09-14 | 510 | 513 | 503 | 512 | 105,000 | 2,560 |
| 2000-09-13 | 506 | 509 | 499 | 500 | 108,000 | 2,500 |
| 2000-09-12 | 511 | 514 | 505 | 511 | 47,000 | 2,555 |
| 2000-09-11 | 520 | 520 | 505 | 515 | 84,000 | 2,575 |
| 2000-09-08 | 510 | 520 | 510 | 519 | 199,000 | 2,595 |
| 2000-09-07 | 511 | 512 | 505 | 507 | 143,000 | 2,535 |
| 2000-09-06 | 518 | 524 | 517 | 521 | 133,000 | 2,605 |
| 2000-09-05 | 511 | 520 | 510 | 520 | 55,000 | 2,600 |
| 2000-09-04 | 515 | 520 | 515 | 516 | 66,000 | 2,580 |
| 2000-09-01 | 527 | 527 | 511 | 515 | 246,000 | 2,575 |
| 2000-08-31 | 529 | 529 | 516 | 527 | 26,000 | 2,635 |
| 2000-08-30 | 530 | 533 | 518 | 533 | 30,000 | 2,665 |
| 2000-08-29 | 515 | 541 | 515 | 535 | 188,000 | 2,675 |
| 2000-08-28 | 513 | 530 | 513 | 530 | 48,000 | 2,650 |
| 2000-08-25 | 516 | 528 | 510 | 528 | 154,000 | 2,640 |
| 2000-08-24 | 515 | 530 | 515 | 526 | 169,000 | 2,630 |
| 2000-08-23 | 522 | 525 | 514 | 515 | 76,000 | 2,575 |
| 2000-08-22 | 524 | 524 | 513 | 523 | 94,000 | 2,615 |
| 2000-08-21 | 513 | 520 | 511 | 520 | 82,000 | 2,600 |
| 2000-08-18 | 511 | 518 | 511 | 518 | 94,000 | 2,590 |
| 2000-08-17 | 526 | 526 | 514 | 515 | 37,000 | 2,575 |
| 2000-08-16 | 521 | 527 | 515 | 516 | 72,000 | 2,580 |
| 2000-08-15 | 526 | 526 | 515 | 521 | 37,000 | 2,605 |
| 2000-08-14 | 520 | 520 | 512 | 520 | 40,000 | 2,600 |
| 2000-08-11 | 520 | 520 | 516 | 520 | 26,000 | 2,600 |
| 2000-08-10 | 512 | 515 | 512 | 513 | 83,000 | 2,565 |
| 2000-08-09 | 511 | 518 | 511 | 512 | 90,000 | 2,560 |
| 2000-08-08 | 525 | 525 | 512 | 512 | 66,000 | 2,560 |
| 2000-08-07 | 518 | 529 | 514 | 529 | 56,000 | 2,645 |
| 2000-08-04 | 510 | 518 | 509 | 518 | 146,000 | 2,590 |
| 2000-08-03 | 505 | 510 | 505 | 510 | 45,000 | 2,550 |
| 2000-08-02 | 510 | 510 | 505 | 507 | 37,000 | 2,535 |
| 2000-08-01 | 520 | 520 | 506 | 509 | 67,000 | 2,545 |
| 2000-07-31 | 505 | 510 | 501 | 509 | 39,000 | 2,545 |
| 2000-07-28 | 515 | 515 | 505 | 510 | 41,000 | 2,550 |
| 2000-07-27 | 510 | 518 | 507 | 511 | 46,000 | 2,555 |
| 2000-07-26 | 511 | 512 | 510 | 510 | 80,000 | 2,550 |
| 2000-07-25 | 512 | 520 | 510 | 519 | 76,000 | 2,595 |
| 2000-07-24 | 511 | 520 | 510 | 519 | 88,000 | 2,595 |
| 2000-07-21 | 520 | 529 | 512 | 513 | 57,000 | 2,565 |
| 2000-07-19 | 518 | 527 | 518 | 527 | 28,000 | 2,635 |
| 2000-07-18 | 522 | 526 | 512 | 520 | 53,000 | 2,600 |
| 2000-07-17 | 527 | 539 | 527 | 528 | 77,000 | 2,640 |
| 2000-07-14 | 525 | 533 | 525 | 527 | 83,000 | 2,635 |
| 2000-07-13 | 533 | 533 | 521 | 521 | 153,000 | 2,605 |
| 2000-07-12 | 542 | 542 | 531 | 538 | 83,000 | 2,690 |
| 2000-07-11 | 520 | 539 | 520 | 539 | 20,000 | 2,695 |
| 2000-07-10 | 530 | 532 | 516 | 527 | 119,000 | 2,635 |
| 2000-07-07 | 534 | 538 | 530 | 536 | 80,000 | 2,680 |
| 2000-07-06 | 531 | 538 | 531 | 534 | 21,000 | 2,670 |
| 2000-07-05 | 536 | 536 | 530 | 531 | 65,000 | 2,655 |
| 2000-07-04 | 544 | 546 | 535 | 545 | 18,000 | 2,725 |
| 2000-07-03 | 543 | 554 | 542 | 554 | 95,000 | 2,770 |
| 2000-06-30 | 542 | 543 | 535 | 543 | 63,000 | 2,715 |
| 2000-06-29 | 539 | 543 | 538 | 541 | 35,000 | 2,705 |
| 2000-06-28 | 529 | 544 | 529 | 538 | 42,000 | 2,690 |
| 2000-06-27 | 535 | 544 | 529 | 544 | 96,000 | 2,720 |
| 2000-06-26 | 531 | 535 | 530 | 535 | 78,000 | 2,675 |
| 2000-06-23 | 530 | 547 | 530 | 531 | 60,000 | 2,655 |
| 2000-06-22 | 549 | 550 | 532 | 532 | 41,000 | 2,660 |
| 2000-06-21 | 540 | 549 | 532 | 535 | 39,000 | 2,675 |
| 2000-06-20 | 540 | 545 | 531 | 540 | 38,000 | 2,700 |
| 2000-06-19 | 530 | 535 | 530 | 535 | 62,000 | 2,675 |
| 2000-06-16 | 531 | 546 | 531 | 539 | 49,000 | 2,695 |
| 2000-06-15 | 546 | 551 | 531 | 531 | 248,000 | 2,655 |
| 2000-06-14 | 546 | 547 | 536 | 546 | 68,000 | 2,730 |
| 2000-06-13 | 559 | 559 | 549 | 556 | 36,000 | 2,780 |
| 2000-06-12 | 560 | 560 | 551 | 560 | 315,000 | 2,800 |
| 2000-06-09 | 550 | 557 | 548 | 555 | 143,000 | 2,775 |
| 2000-06-08 | 556 | 557 | 554 | 557 | 203,000 | 2,785 |
| 2000-06-07 | 546 | 559 | 546 | 557 | 277,000 | 2,785 |
| 2000-06-06 | 543 | 546 | 536 | 546 | 77,000 | 2,730 |
| 2000-06-05 | 561 | 568 | 541 | 542 | 66,000 | 2,710 |
| 2000-06-02 | 559 | 561 | 551 | 551 | 126,000 | 2,755 |
| 2000-06-01 | 559 | 560 | 555 | 560 | 98,000 | 2,800 |
| 2000-05-31 | 551 | 559 | 545 | 559 | 339,000 | 2,795 |
| 2000-05-30 | 559 | 559 | 541 | 541 | 106,000 | 2,705 |
| 2000-05-29 | 555 | 559 | 546 | 559 | 84,000 | 2,795 |
| 2000-05-26 | 552 | 555 | 546 | 555 | 77,000 | 2,775 |
| 2000-05-25 | 558 | 559 | 552 | 555 | 67,000 | 2,775 |
| 2000-05-24 | 560 | 560 | 553 | 558 | 128,000 | 2,790 |
| 2000-05-23 | 559 | 560 | 551 | 560 | 134,000 | 2,800 |
| 2000-05-22 | 564 | 564 | 546 | 559 | 55,000 | 2,795 |
| 2000-05-19 | 565 | 565 | 551 | 560 | 54,000 | 2,800 |
| 2000-05-18 | 559 | 567 | 545 | 567 | 497,000 | 2,835 |
| 2000-05-17 | 555 | 566 | 553 | 559 | 76,000 | 2,795 |
| 2000-05-16 | 569 | 569 | 554 | 564 | 83,000 | 2,820 |
| 2000-05-15 | 569 | 572 | 550 | 569 | 214,000 | 2,845 |
| 2000-05-12 | 535 | 579 | 534 | 570 | 602,000 | 2,850 |
| 2000-05-11 | 531 | 539 | 523 | 539 | 134,000 | 2,695 |
| 2000-05-10 | 533 | 533 | 524 | 533 | 79,000 | 2,665 |
| 2000-05-09 | 534 | 534 | 524 | 533 | 30,000 | 2,665 |
| 2000-05-08 | 513 | 535 | 513 | 534 | 51,000 | 2,670 |
| 2000-05-02 | 535 | 535 | 526 | 529 | 73,000 | 2,645 |
| 2000-05-01 | 528 | 535 | 513 | 535 | 83,000 | 2,675 |
| 2000-04-28 | 521 | 521 | 511 | 513 | 184,000 | 2,565 |
| 2000-04-27 | 515 | 515 | 511 | 511 | 89,000 | 2,555 |
| 2000-04-26 | 527 | 527 | 512 | 525 | 94,000 | 2,625 |
| 2000-04-25 | 514 | 529 | 511 | 523 | 102,000 | 2,615 |
| 2000-04-24 | 531 | 531 | 511 | 511 | 48,000 | 2,555 |
| 2000-04-21 | 530 | 530 | 515 | 516 | 39,000 | 2,580 |
| 2000-04-20 | 529 | 532 | 526 | 529 | 98,000 | 2,645 |
| 2000-04-19 | 521 | 534 | 521 | 530 | 27,000 | 2,650 |
| 2000-04-18 | 534 | 539 | 527 | 539 | 328,000 | 2,695 |
| 2000-04-17 | 510 | 520 | 505 | 514 | 124,000 | 2,570 |
| 2000-04-14 | 517 | 524 | 516 | 524 | 51,000 | 2,620 |
| 2000-04-13 | 534 | 534 | 515 | 534 | 118,000 | 2,670 |
| 2000-04-12 | 526 | 535 | 522 | 534 | 61,000 | 2,670 |
| 2000-04-11 | 521 | 526 | 518 | 520 | 42,000 | 2,600 |
| 2000-04-10 | 515 | 539 | 515 | 535 | 38,000 | 2,675 |
| 2000-04-07 | 540 | 540 | 521 | 521 | 56,000 | 2,605 |
| 2000-04-06 | 543 | 545 | 510 | 510 | 118,000 | 2,550 |
| 2000-04-05 | 545 | 549 | 534 | 549 | 81,000 | 2,745 |
| 2000-04-04 | 550 | 550 | 540 | 545 | 55,000 | 2,725 |
| 2000-04-03 | 534 | 554 | 534 | 546 | 99,000 | 2,730 |
| 2000-03-31 | 549 | 564 | 549 | 564 | 337,000 | 2,820 |
| 2000-03-30 | 540 | 545 | 535 | 539 | 133,000 | 2,695 |
| 2000-03-29 | 529 | 550 | 528 | 536 | 126,000 | 2,680 |
| 2000-03-28 | 525 | 533 | 500 | 520 | 46,000 | 2,600 |
| 2000-03-27 | 510 | 527 | 507 | 527 | 88,000 | 2,635 |
| 2000-03-24 | 505 | 505 | 499 | 500 | 156,000 | 2,500 |
| 2000-03-23 | 505 | 509 | 502 | 505 | 109,000 | 2,525 |
| 2000-03-22 | 517 | 520 | 501 | 501 | 220,000 | 2,505 |
| 2000-03-21 | 530 | 530 | 519 | 525 | 87,000 | 2,625 |
| 2000-03-17 | 535 | 535 | 520 | 524 | 68,000 | 2,620 |
| 2000-03-16 | 522 | 535 | 510 | 535 | 106,000 | 2,675 |
| 2000-03-15 | 530 | 535 | 527 | 533 | 66,000 | 2,665 |
| 2000-03-14 | 525 | 535 | 510 | 535 | 173,000 | 2,675 |
| 2000-03-13 | 510 | 523 | 505 | 523 | 106,000 | 2,615 |
| 2000-03-10 | 489 | 523 | 489 | 523 | 556,000 | 2,615 |
| 2000-03-09 | 513 | 541 | 511 | 524 | 146,000 | 2,620 |
| 2000-03-08 | 520 | 520 | 514 | 517 | 45,000 | 2,585 |
| 2000-03-07 | 511 | 526 | 511 | 520 | 101,000 | 2,600 |
| 2000-03-06 | 521 | 531 | 515 | 529 | 93,000 | 2,645 |
| 2000-03-03 | 525 | 526 | 520 | 526 | 99,000 | 2,630 |
| 2000-03-02 | 528 | 528 | 522 | 526 | 124,000 | 2,630 |
| 2000-03-01 | 527 | 528 | 517 | 528 | 110,000 | 2,640 |
| 2000-02-29 | 535 | 549 | 535 | 537 | 74,000 | 2,685 |
| 2000-02-28 | 550 | 550 | 540 | 545 | 76,000 | 2,725 |
| 2000-02-25 | 542 | 550 | 528 | 545 | 268,000 | 2,725 |
| 2000-02-24 | 528 | 545 | 518 | 542 | 139,000 | 2,710 |
| 2000-02-23 | 515 | 520 | 515 | 518 | 78,000 | 2,590 |
| 2000-02-22 | 515 | 518 | 510 | 517 | 108,000 | 2,585 |
| 2000-02-21 | 529 | 529 | 511 | 511 | 122,000 | 2,555 |
| 2000-02-18 | 520 | 521 | 509 | 520 | 115,000 | 2,600 |
| 2000-02-17 | 512 | 515 | 510 | 510 | 219,000 | 2,550 |
| 2000-02-16 | 509 | 514 | 509 | 511 | 233,000 | 2,555 |
| 2000-02-15 | 515 | 524 | 502 | 509 | 179,000 | 2,545 |
| 2000-02-14 | 525 | 527 | 520 | 520 | 104,000 | 2,600 |
| 2000-02-10 | 535 | 540 | 528 | 532 | 95,000 | 2,660 |
| 2000-02-09 | 538 | 545 | 535 | 535 | 94,000 | 2,675 |
| 2000-02-08 | 549 | 549 | 535 | 538 | 165,000 | 2,690 |
| 2000-02-07 | 550 | 555 | 544 | 544 | 158,000 | 2,720 |
| 2000-02-04 | 566 | 574 | 552 | 555 | 178,000 | 2,775 |
| 2000-02-03 | 575 | 584 | 565 | 565 | 293,000 | 2,825 |
| 2000-02-02 | 560 | 592 | 555 | 571 | 309,000 | 2,855 |
| 2000-02-01 | 561 | 561 | 550 | 552 | 69,000 | 2,760 |
| 2000-01-31 | 556 | 566 | 555 | 556 | 64,000 | 2,780 |
| 2000-01-28 | 561 | 562 | 555 | 556 | 172,000 | 2,780 |
| 2000-01-27 | 560 | 562 | 555 | 561 | 99,000 | 2,805 |
| 2000-01-26 | 559 | 560 | 551 | 560 | 132,000 | 2,800 |
| 2000-01-25 | 560 | 560 | 555 | 558 | 89,000 | 2,790 |
| 2000-01-24 | 565 | 565 | 556 | 560 | 65,000 | 2,800 |
| 2000-01-21 | 560 | 561 | 556 | 561 | 317,000 | 2,805 |
| 2000-01-20 | 559 | 559 | 550 | 556 | 203,000 | 2,780 |
| 2000-01-19 | 561 | 561 | 551 | 551 | 69,000 | 2,755 |
| 2000-01-18 | 560 | 561 | 558 | 561 | 144,000 | 2,805 |
| 2000-01-17 | 554 | 560 | 545 | 550 | 120,000 | 2,750 |
| 2000-01-14 | 550 | 555 | 544 | 554 | 134,000 | 2,770 |
| 2000-01-13 | 562 | 562 | 550 | 550 | 138,000 | 2,750 |
| 2000-01-12 | 550 | 561 | 548 | 555 | 124,000 | 2,775 |
| 2000-01-11 | 560 | 561 | 550 | 560 | 99,000 | 2,800 |
| 2000-01-07 | 545 | 559 | 538 | 553 | 230,000 | 2,765 |
| 2000-01-06 | 556 | 559 | 549 | 552 | 119,000 | 2,760 |
| 2000-01-05 | 550 | 560 | 550 | 560 | 73,000 | 2,800 |
| 2000-01-04 | 575 | 585 | 560 | 561 | 59,000 | 2,805 |
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