8369 (株)京都銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 520 | 524 | 514 | 524 | 76,000 | 2,620 |
| 2001-12-27 | 511 | 519 | 506 | 519 | 64,000 | 2,595 |
| 2001-12-26 | 510 | 514 | 505 | 508 | 56,000 | 2,540 |
| 2001-12-25 | 515 | 519 | 510 | 519 | 291,000 | 2,595 |
| 2001-12-21 | 507 | 514 | 503 | 513 | 169,000 | 2,565 |
| 2001-12-20 | 500 | 523 | 500 | 517 | 249,000 | 2,585 |
| 2001-12-19 | 483 | 500 | 480 | 500 | 148,000 | 2,500 |
| 2001-12-18 | 475 | 488 | 475 | 483 | 153,000 | 2,415 |
| 2001-12-17 | 495 | 496 | 470 | 475 | 294,000 | 2,375 |
| 2001-12-14 | 500 | 505 | 495 | 495 | 434,000 | 2,475 |
| 2001-12-13 | 508 | 515 | 503 | 509 | 112,000 | 2,545 |
| 2001-12-12 | 513 | 513 | 501 | 508 | 223,000 | 2,540 |
| 2001-12-11 | 512 | 513 | 504 | 510 | 134,000 | 2,550 |
| 2001-12-10 | 516 | 520 | 511 | 520 | 110,000 | 2,600 |
| 2001-12-07 | 516 | 522 | 516 | 516 | 47,000 | 2,580 |
| 2001-12-06 | 523 | 527 | 515 | 525 | 226,000 | 2,625 |
| 2001-12-05 | 518 | 525 | 515 | 523 | 250,000 | 2,615 |
| 2001-12-04 | 512 | 516 | 508 | 510 | 104,000 | 2,550 |
| 2001-12-03 | 525 | 526 | 512 | 513 | 198,000 | 2,565 |
| 2001-11-30 | 529 | 530 | 523 | 525 | 72,000 | 2,625 |
| 2001-11-29 | 524 | 530 | 523 | 530 | 61,000 | 2,650 |
| 2001-11-28 | 525 | 525 | 518 | 523 | 82,000 | 2,615 |
| 2001-11-27 | 521 | 525 | 521 | 525 | 148,000 | 2,625 |
| 2001-11-26 | 530 | 530 | 527 | 530 | 70,000 | 2,650 |
| 2001-11-22 | 519 | 529 | 516 | 529 | 86,000 | 2,645 |
| 2001-11-21 | 516 | 520 | 516 | 520 | 108,000 | 2,600 |
| 2001-11-20 | 515 | 520 | 512 | 516 | 154,000 | 2,580 |
| 2001-11-19 | 518 | 520 | 515 | 518 | 91,000 | 2,590 |
| 2001-11-16 | 525 | 527 | 517 | 518 | 93,000 | 2,590 |
| 2001-11-15 | 523 | 525 | 515 | 525 | 155,000 | 2,625 |
| 2001-11-14 | 522 | 525 | 517 | 520 | 159,000 | 2,600 |
| 2001-11-13 | 521 | 524 | 519 | 522 | 111,000 | 2,610 |
| 2001-11-12 | 520 | 528 | 519 | 528 | 49,000 | 2,640 |
| 2001-11-09 | 513 | 528 | 513 | 514 | 269,000 | 2,570 |
| 2001-11-08 | 555 | 555 | 520 | 520 | 403,000 | 2,600 |
| 2001-11-07 | 560 | 564 | 545 | 555 | 108,000 | 2,775 |
| 2001-11-06 | 549 | 561 | 548 | 558 | 174,000 | 2,790 |
| 2001-11-05 | 549 | 560 | 544 | 559 | 133,000 | 2,795 |
| 2001-11-02 | 554 | 555 | 538 | 538 | 169,000 | 2,690 |
| 2001-11-01 | 558 | 558 | 537 | 537 | 110,000 | 2,685 |
| 2001-10-31 | 545 | 558 | 545 | 558 | 79,000 | 2,790 |
| 2001-10-30 | 541 | 552 | 538 | 545 | 110,000 | 2,725 |
| 2001-10-29 | 558 | 558 | 549 | 551 | 32,000 | 2,755 |
| 2001-10-26 | 569 | 570 | 551 | 565 | 104,000 | 2,825 |
| 2001-10-25 | 530 | 567 | 530 | 565 | 242,000 | 2,825 |
| 2001-10-24 | 530 | 537 | 515 | 520 | 323,000 | 2,600 |
| 2001-10-23 | 521 | 539 | 510 | 537 | 239,000 | 2,685 |
| 2001-10-22 | 534 | 544 | 526 | 526 | 324,000 | 2,630 |
| 2001-10-19 | 549 | 549 | 544 | 544 | 91,000 | 2,720 |
| 2001-10-18 | 555 | 555 | 545 | 549 | 122,000 | 2,745 |
| 2001-10-17 | 559 | 559 | 545 | 555 | 50,000 | 2,775 |
| 2001-10-16 | 562 | 562 | 552 | 557 | 87,000 | 2,785 |
| 2001-10-15 | 559 | 566 | 558 | 562 | 83,000 | 2,810 |
| 2001-10-12 | 560 | 569 | 560 | 569 | 93,000 | 2,845 |
| 2001-10-11 | 570 | 570 | 545 | 559 | 153,000 | 2,795 |
| 2001-10-10 | 575 | 575 | 565 | 565 | 37,000 | 2,825 |
| 2001-10-09 | 558 | 586 | 558 | 575 | 84,000 | 2,875 |
| 2001-10-05 | 594 | 594 | 580 | 588 | 59,000 | 2,940 |
| 2001-10-04 | 594 | 594 | 576 | 590 | 167,000 | 2,950 |
| 2001-10-03 | 574 | 592 | 574 | 586 | 103,000 | 2,930 |
| 2001-10-02 | 561 | 584 | 561 | 584 | 260,000 | 2,920 |
| 2001-10-01 | 558 | 570 | 548 | 559 | 262,000 | 2,795 |
| 2001-09-28 | 544 | 549 | 541 | 548 | 312,000 | 2,740 |
| 2001-09-27 | 543 | 543 | 536 | 543 | 94,000 | 2,715 |
| 2001-09-26 | 544 | 544 | 540 | 544 | 98,000 | 2,720 |
| 2001-09-25 | 549 | 549 | 541 | 546 | 183,000 | 2,730 |
| 2001-09-21 | 540 | 545 | 535 | 540 | 369,000 | 2,700 |
| 2001-09-20 | 565 | 565 | 540 | 559 | 297,000 | 2,795 |
| 2001-09-19 | 539 | 553 | 532 | 545 | 255,000 | 2,725 |
| 2001-09-18 | 545 | 549 | 530 | 530 | 192,000 | 2,650 |
| 2001-09-17 | 549 | 549 | 539 | 542 | 293,000 | 2,710 |
| 2001-09-14 | 543 | 548 | 533 | 539 | 269,000 | 2,695 |
| 2001-09-13 | 540 | 550 | 530 | 542 | 286,000 | 2,710 |
| 2001-09-12 | 550 | 553 | 542 | 550 | 201,000 | 2,750 |
| 2001-09-11 | 563 | 575 | 560 | 573 | 174,000 | 2,865 |
| 2001-09-10 | 579 | 579 | 566 | 575 | 266,000 | 2,875 |
| 2001-09-07 | 561 | 580 | 561 | 580 | 141,000 | 2,900 |
| 2001-09-06 | 558 | 577 | 558 | 577 | 136,000 | 2,885 |
| 2001-09-05 | 562 | 565 | 561 | 565 | 189,000 | 2,825 |
| 2001-09-04 | 571 | 573 | 559 | 572 | 184,000 | 2,860 |
| 2001-09-03 | 576 | 584 | 568 | 570 | 101,000 | 2,850 |
| 2001-08-31 | 574 | 579 | 566 | 566 | 267,000 | 2,830 |
| 2001-08-30 | 575 | 584 | 565 | 584 | 131,000 | 2,920 |
| 2001-08-29 | 595 | 600 | 584 | 585 | 45,000 | 2,925 |
| 2001-08-28 | 605 | 605 | 587 | 595 | 132,000 | 2,975 |
| 2001-08-27 | 605 | 607 | 600 | 600 | 135,000 | 3,000 |
| 2001-08-24 | 603 | 610 | 600 | 603 | 131,000 | 3,015 |
| 2001-08-23 | 610 | 612 | 603 | 603 | 264,000 | 3,015 |
| 2001-08-22 | 612 | 615 | 610 | 610 | 272,000 | 3,050 |
| 2001-08-21 | 610 | 616 | 610 | 616 | 98,000 | 3,080 |
| 2001-08-20 | 610 | 618 | 610 | 610 | 50,000 | 3,050 |
| 2001-08-17 | 609 | 620 | 609 | 610 | 230,000 | 3,050 |
| 2001-08-16 | 611 | 613 | 608 | 609 | 279,000 | 3,045 |
| 2001-08-15 | 618 | 620 | 611 | 620 | 419,000 | 3,100 |
| 2001-08-14 | 606 | 616 | 606 | 611 | 124,000 | 3,055 |
| 2001-08-13 | 606 | 609 | 604 | 605 | 200,000 | 3,025 |
| 2001-08-10 | 606 | 612 | 606 | 611 | 124,000 | 3,055 |
| 2001-08-09 | 610 | 625 | 607 | 607 | 437,000 | 3,035 |
| 2001-08-08 | 610 | 613 | 607 | 613 | 227,000 | 3,065 |
| 2001-08-07 | 605 | 614 | 600 | 610 | 266,000 | 3,050 |
| 2001-08-06 | 610 | 610 | 603 | 607 | 60,000 | 3,035 |
| 2001-08-03 | 610 | 611 | 602 | 606 | 136,000 | 3,030 |
| 2001-08-02 | 610 | 622 | 605 | 617 | 387,000 | 3,085 |
| 2001-08-01 | 584 | 604 | 583 | 603 | 228,000 | 3,015 |
| 2001-07-31 | 571 | 579 | 570 | 579 | 137,000 | 2,895 |
| 2001-07-30 | 594 | 594 | 575 | 581 | 264,000 | 2,905 |
| 2001-07-27 | 579 | 591 | 573 | 588 | 508,000 | 2,940 |
| 2001-07-26 | 555 | 582 | 555 | 559 | 288,000 | 2,795 |
| 2001-07-25 | 550 | 555 | 547 | 555 | 112,000 | 2,775 |
| 2001-07-24 | 552 | 556 | 545 | 554 | 199,000 | 2,770 |
| 2001-07-23 | 561 | 568 | 556 | 560 | 226,000 | 2,800 |
| 2001-07-19 | 573 | 579 | 551 | 570 | 142,000 | 2,850 |
| 2001-07-18 | 589 | 590 | 575 | 582 | 230,000 | 2,910 |
| 2001-07-17 | 594 | 596 | 588 | 593 | 178,000 | 2,965 |
| 2001-07-16 | 600 | 600 | 589 | 597 | 123,000 | 2,985 |
| 2001-07-13 | 597 | 601 | 585 | 598 | 160,000 | 2,990 |
| 2001-07-12 | 603 | 607 | 600 | 603 | 198,000 | 3,015 |
| 2001-07-11 | 605 | 608 | 600 | 607 | 208,000 | 3,035 |
| 2001-07-10 | 615 | 620 | 602 | 615 | 249,000 | 3,075 |
| 2001-07-09 | 628 | 628 | 615 | 624 | 267,000 | 3,120 |
| 2001-07-06 | 648 | 653 | 635 | 638 | 946,000 | 3,190 |
| 2001-07-05 | 627 | 649 | 627 | 638 | 1,100,000 | 3,190 |
| 2001-07-04 | 610 | 626 | 610 | 624 | 714,000 | 3,120 |
| 2001-07-03 | 623 | 627 | 610 | 620 | 632,000 | 3,100 |
| 2001-07-02 | 625 | 630 | 619 | 623 | 625,000 | 3,115 |
| 2001-06-29 | 609 | 625 | 608 | 615 | 955,000 | 3,075 |
| 2001-06-28 | 586 | 609 | 586 | 608 | 624,000 | 3,040 |
| 2001-06-27 | 573 | 587 | 571 | 583 | 327,000 | 2,915 |
| 2001-06-26 | 564 | 574 | 560 | 574 | 405,000 | 2,870 |
| 2001-06-25 | 560 | 565 | 558 | 564 | 257,000 | 2,820 |
| 2001-06-22 | 547 | 560 | 547 | 560 | 251,000 | 2,800 |
| 2001-06-21 | 539 | 550 | 532 | 545 | 190,000 | 2,725 |
| 2001-06-20 | 523 | 540 | 518 | 540 | 41,000 | 2,700 |
| 2001-06-19 | 526 | 540 | 522 | 522 | 68,000 | 2,610 |
| 2001-06-18 | 540 | 540 | 520 | 520 | 82,000 | 2,600 |
| 2001-06-15 | 538 | 540 | 538 | 540 | 205,000 | 2,700 |
| 2001-06-14 | 544 | 544 | 538 | 538 | 126,000 | 2,690 |
| 2001-06-13 | 530 | 544 | 530 | 544 | 131,000 | 2,720 |
| 2001-06-12 | 536 | 541 | 532 | 533 | 104,000 | 2,665 |
| 2001-06-11 | 535 | 543 | 535 | 536 | 26,000 | 2,680 |
| 2001-06-08 | 545 | 545 | 540 | 540 | 442,000 | 2,700 |
| 2001-06-07 | 538 | 544 | 536 | 536 | 85,000 | 2,680 |
| 2001-06-06 | 543 | 545 | 536 | 538 | 208,000 | 2,690 |
| 2001-06-05 | 541 | 544 | 541 | 543 | 231,000 | 2,715 |
| 2001-06-04 | 540 | 541 | 535 | 541 | 94,000 | 2,705 |
| 2001-06-01 | 530 | 534 | 528 | 530 | 82,000 | 2,650 |
| 2001-05-31 | 530 | 532 | 527 | 532 | 169,000 | 2,660 |
| 2001-05-30 | 530 | 534 | 525 | 525 | 78,000 | 2,625 |
| 2001-05-29 | 521 | 534 | 521 | 534 | 32,000 | 2,670 |
| 2001-05-28 | 530 | 534 | 530 | 530 | 93,000 | 2,650 |
| 2001-05-25 | 539 | 540 | 532 | 535 | 112,000 | 2,675 |
| 2001-05-24 | 530 | 539 | 530 | 539 | 103,000 | 2,695 |
| 2001-05-23 | 533 | 537 | 530 | 533 | 105,000 | 2,665 |
| 2001-05-22 | 534 | 535 | 525 | 533 | 104,000 | 2,665 |
| 2001-05-21 | 540 | 544 | 531 | 533 | 84,000 | 2,665 |
| 2001-05-18 | 533 | 539 | 526 | 533 | 102,000 | 2,665 |
| 2001-05-17 | 536 | 538 | 530 | 530 | 186,000 | 2,650 |
| 2001-05-16 | 542 | 542 | 536 | 536 | 183,000 | 2,680 |
| 2001-05-15 | 537 | 542 | 537 | 542 | 174,000 | 2,710 |
| 2001-05-14 | 538 | 540 | 536 | 537 | 173,000 | 2,685 |
| 2001-05-11 | 543 | 543 | 539 | 539 | 115,000 | 2,695 |
| 2001-05-10 | 540 | 541 | 535 | 541 | 71,000 | 2,705 |
| 2001-05-09 | 540 | 540 | 532 | 540 | 79,000 | 2,700 |
| 2001-05-08 | 532 | 545 | 531 | 540 | 84,000 | 2,700 |
| 2001-05-07 | 527 | 547 | 522 | 547 | 254,000 | 2,735 |
| 2001-05-02 | 540 | 547 | 540 | 547 | 209,000 | 2,735 |
| 2001-05-01 | 539 | 549 | 535 | 548 | 256,000 | 2,740 |
| 2001-04-27 | 533 | 534 | 526 | 534 | 96,000 | 2,670 |
| 2001-04-26 | 529 | 535 | 527 | 533 | 277,000 | 2,665 |
| 2001-04-25 | 525 | 534 | 520 | 520 | 145,000 | 2,600 |
| 2001-04-24 | 535 | 535 | 520 | 525 | 82,000 | 2,625 |
| 2001-04-23 | 524 | 537 | 524 | 535 | 51,000 | 2,675 |
| 2001-04-20 | 535 | 535 | 520 | 534 | 78,000 | 2,670 |
| 2001-04-19 | 535 | 538 | 528 | 530 | 143,000 | 2,650 |
| 2001-04-18 | 524 | 530 | 523 | 530 | 153,000 | 2,650 |
| 2001-04-17 | 515 | 520 | 514 | 520 | 198,000 | 2,600 |
| 2001-04-16 | 510 | 514 | 510 | 514 | 73,000 | 2,570 |
| 2001-04-13 | 509 | 518 | 508 | 509 | 122,000 | 2,545 |
| 2001-04-12 | 505 | 506 | 505 | 505 | 135,000 | 2,525 |
| 2001-04-11 | 502 | 506 | 497 | 506 | 145,000 | 2,530 |
| 2001-04-10 | 503 | 505 | 502 | 502 | 77,000 | 2,510 |
| 2001-04-09 | 500 | 510 | 500 | 503 | 74,000 | 2,515 |
| 2001-04-06 | 520 | 520 | 505 | 505 | 72,000 | 2,525 |
| 2001-04-05 | 501 | 510 | 500 | 500 | 84,000 | 2,500 |
| 2001-04-04 | 499 | 510 | 499 | 501 | 132,000 | 2,505 |
| 2001-04-03 | 495 | 504 | 484 | 504 | 98,000 | 2,520 |
| 2001-04-02 | 482 | 500 | 471 | 491 | 227,000 | 2,455 |
| 2001-03-30 | 495 | 510 | 481 | 481 | 118,000 | 2,405 |
| 2001-03-29 | 509 | 515 | 493 | 493 | 65,000 | 2,465 |
| 2001-03-28 | 520 | 520 | 500 | 519 | 112,000 | 2,595 |
| 2001-03-27 | 514 | 525 | 510 | 522 | 132,000 | 2,610 |
| 2001-03-26 | 515 | 526 | 505 | 526 | 232,000 | 2,630 |
| 2001-03-23 | 490 | 516 | 490 | 508 | 113,000 | 2,540 |
| 2001-03-22 | 504 | 505 | 490 | 490 | 120,000 | 2,450 |
| 2001-03-21 | 476 | 529 | 476 | 526 | 168,000 | 2,630 |
| 2001-03-19 | 470 | 480 | 470 | 479 | 45,000 | 2,395 |
| 2001-03-16 | 461 | 471 | 461 | 470 | 135,000 | 2,350 |
| 2001-03-15 | 452 | 457 | 444 | 455 | 210,000 | 2,275 |
| 2001-03-14 | 464 | 470 | 456 | 457 | 177,000 | 2,285 |
| 2001-03-13 | 460 | 463 | 455 | 457 | 155,000 | 2,285 |
| 2001-03-12 | 475 | 477 | 469 | 475 | 106,000 | 2,375 |
| 2001-03-09 | 465 | 471 | 465 | 471 | 382,000 | 2,355 |
| 2001-03-08 | 467 | 471 | 467 | 468 | 108,000 | 2,340 |
| 2001-03-07 | 465 | 467 | 460 | 467 | 111,000 | 2,335 |
| 2001-03-06 | 458 | 465 | 457 | 465 | 121,000 | 2,325 |
| 2001-03-05 | 460 | 460 | 455 | 458 | 58,000 | 2,290 |
| 2001-03-02 | 465 | 467 | 455 | 455 | 126,000 | 2,275 |
| 2001-03-01 | 460 | 461 | 456 | 460 | 282,000 | 2,300 |
| 2001-02-28 | 468 | 470 | 460 | 460 | 81,000 | 2,300 |
| 2001-02-27 | 474 | 475 | 462 | 475 | 195,000 | 2,375 |
| 2001-02-26 | 469 | 480 | 468 | 474 | 153,000 | 2,370 |
| 2001-02-23 | 464 | 468 | 464 | 466 | 152,000 | 2,330 |
| 2001-02-22 | 460 | 465 | 455 | 464 | 90,000 | 2,320 |
| 2001-02-21 | 457 | 468 | 455 | 468 | 171,000 | 2,340 |
| 2001-02-20 | 460 | 461 | 458 | 460 | 86,000 | 2,300 |
| 2001-02-19 | 463 | 463 | 462 | 462 | 51,000 | 2,310 |
| 2001-02-16 | 470 | 470 | 462 | 462 | 161,000 | 2,310 |
| 2001-02-15 | 467 | 474 | 467 | 470 | 69,000 | 2,350 |
| 2001-02-14 | 469 | 470 | 462 | 467 | 169,000 | 2,335 |
| 2001-02-13 | 471 | 478 | 468 | 470 | 102,000 | 2,350 |
| 2001-02-09 | 470 | 476 | 470 | 473 | 103,000 | 2,365 |
| 2001-02-08 | 484 | 484 | 462 | 470 | 142,000 | 2,350 |
| 2001-02-07 | 484 | 489 | 484 | 485 | 26,000 | 2,425 |
| 2001-02-06 | 486 | 489 | 482 | 483 | 67,000 | 2,415 |
| 2001-02-05 | 489 | 492 | 489 | 490 | 27,000 | 2,450 |
| 2001-02-02 | 498 | 498 | 491 | 497 | 42,000 | 2,485 |
| 2001-02-01 | 488 | 499 | 486 | 499 | 53,000 | 2,495 |
| 2001-01-31 | 492 | 495 | 489 | 489 | 34,000 | 2,445 |
| 2001-01-30 | 495 | 500 | 490 | 500 | 69,000 | 2,500 |
| 2001-01-29 | 490 | 499 | 490 | 496 | 20,000 | 2,480 |
| 2001-01-26 | 489 | 500 | 489 | 500 | 58,000 | 2,500 |
| 2001-01-25 | 492 | 497 | 490 | 497 | 26,000 | 2,485 |
| 2001-01-24 | 499 | 499 | 495 | 496 | 19,000 | 2,480 |
| 2001-01-23 | 499 | 500 | 498 | 500 | 39,000 | 2,500 |
| 2001-01-22 | 504 | 504 | 498 | 499 | 30,000 | 2,495 |
| 2001-01-19 | 504 | 505 | 502 | 502 | 86,000 | 2,510 |
| 2001-01-18 | 500 | 505 | 500 | 502 | 94,000 | 2,510 |
| 2001-01-17 | 495 | 506 | 495 | 497 | 63,000 | 2,485 |
| 2001-01-16 | 500 | 500 | 494 | 494 | 47,000 | 2,470 |
| 2001-01-15 | 499 | 500 | 492 | 492 | 29,000 | 2,460 |
| 2001-01-12 | 500 | 505 | 492 | 499 | 63,000 | 2,495 |
| 2001-01-11 | 491 | 500 | 490 | 500 | 84,000 | 2,500 |
| 2001-01-10 | 492 | 500 | 492 | 500 | 74,000 | 2,500 |
| 2001-01-09 | 490 | 497 | 490 | 491 | 53,000 | 2,455 |
| 2001-01-05 | 501 | 510 | 494 | 505 | 61,000 | 2,525 |
| 2001-01-04 | 501 | 504 | 498 | 498 | 48,000 | 2,490 |
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