8369 (株)京都銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 430 | 436 | 430 | 433 | 26,000 | 2,165 |
| 2002-12-27 | 435 | 440 | 431 | 435 | 145,000 | 2,175 |
| 2002-12-26 | 414 | 442 | 414 | 430 | 220,000 | 2,150 |
| 2002-12-25 | 418 | 423 | 413 | 419 | 374,000 | 2,095 |
| 2002-12-24 | 423 | 427 | 420 | 423 | 215,000 | 2,115 |
| 2002-12-20 | 428 | 430 | 423 | 423 | 275,000 | 2,115 |
| 2002-12-19 | 422 | 427 | 416 | 427 | 250,000 | 2,135 |
| 2002-12-18 | 432 | 435 | 427 | 427 | 270,000 | 2,135 |
| 2002-12-17 | 432 | 437 | 432 | 432 | 216,000 | 2,160 |
| 2002-12-16 | 432 | 435 | 427 | 431 | 151,000 | 2,155 |
| 2002-12-13 | 430 | 436 | 430 | 430 | 610,000 | 2,150 |
| 2002-12-12 | 436 | 441 | 432 | 435 | 228,000 | 2,175 |
| 2002-12-11 | 447 | 447 | 440 | 441 | 142,000 | 2,205 |
| 2002-12-10 | 439 | 447 | 439 | 446 | 130,000 | 2,230 |
| 2002-12-09 | 447 | 449 | 444 | 444 | 144,000 | 2,220 |
| 2002-12-06 | 461 | 462 | 452 | 452 | 239,000 | 2,260 |
| 2002-12-05 | 460 | 461 | 458 | 461 | 180,000 | 2,305 |
| 2002-12-04 | 453 | 460 | 448 | 458 | 220,000 | 2,290 |
| 2002-12-03 | 460 | 460 | 450 | 453 | 185,000 | 2,265 |
| 2002-12-02 | 449 | 459 | 443 | 459 | 415,000 | 2,295 |
| 2002-11-29 | 450 | 460 | 445 | 450 | 293,000 | 2,250 |
| 2002-11-28 | 452 | 459 | 446 | 450 | 183,000 | 2,250 |
| 2002-11-27 | 448 | 455 | 448 | 448 | 151,000 | 2,240 |
| 2002-11-26 | 453 | 453 | 441 | 443 | 179,000 | 2,215 |
| 2002-11-25 | 446 | 450 | 440 | 448 | 397,000 | 2,240 |
| 2002-11-22 | 440 | 446 | 434 | 445 | 238,000 | 2,225 |
| 2002-11-21 | 438 | 439 | 430 | 435 | 362,000 | 2,175 |
| 2002-11-20 | 428 | 444 | 428 | 443 | 274,000 | 2,215 |
| 2002-11-19 | 440 | 442 | 430 | 433 | 250,000 | 2,165 |
| 2002-11-18 | 447 | 447 | 437 | 441 | 151,000 | 2,205 |
| 2002-11-15 | 445 | 448 | 442 | 447 | 171,000 | 2,235 |
| 2002-11-14 | 441 | 444 | 439 | 442 | 143,000 | 2,210 |
| 2002-11-13 | 443 | 445 | 435 | 436 | 208,000 | 2,180 |
| 2002-11-12 | 442 | 448 | 439 | 448 | 175,000 | 2,240 |
| 2002-11-11 | 450 | 453 | 447 | 447 | 140,000 | 2,235 |
| 2002-11-08 | 455 | 464 | 455 | 460 | 125,000 | 2,300 |
| 2002-11-07 | 466 | 466 | 455 | 465 | 118,000 | 2,325 |
| 2002-11-06 | 459 | 469 | 459 | 464 | 235,000 | 2,320 |
| 2002-11-05 | 459 | 462 | 451 | 455 | 106,000 | 2,275 |
| 2002-11-01 | 455 | 459 | 451 | 456 | 81,000 | 2,280 |
| 2002-10-31 | 465 | 465 | 450 | 458 | 193,000 | 2,290 |
| 2002-10-30 | 453 | 464 | 453 | 464 | 228,000 | 2,320 |
| 2002-10-29 | 450 | 455 | 450 | 453 | 96,000 | 2,265 |
| 2002-10-28 | 439 | 453 | 439 | 447 | 111,000 | 2,235 |
| 2002-10-25 | 438 | 449 | 434 | 449 | 305,000 | 2,245 |
| 2002-10-24 | 441 | 446 | 434 | 438 | 121,000 | 2,190 |
| 2002-10-23 | 443 | 449 | 439 | 444 | 115,000 | 2,220 |
| 2002-10-22 | 465 | 465 | 442 | 443 | 114,000 | 2,215 |
| 2002-10-21 | 464 | 469 | 463 | 464 | 107,000 | 2,320 |
| 2002-10-18 | 464 | 465 | 457 | 462 | 234,000 | 2,310 |
| 2002-10-17 | 465 | 465 | 452 | 452 | 176,000 | 2,260 |
| 2002-10-16 | 460 | 465 | 460 | 462 | 187,000 | 2,310 |
| 2002-10-15 | 453 | 454 | 446 | 453 | 282,000 | 2,265 |
| 2002-10-11 | 440 | 443 | 436 | 438 | 172,000 | 2,190 |
| 2002-10-10 | 436 | 438 | 428 | 430 | 267,000 | 2,150 |
| 2002-10-09 | 448 | 448 | 438 | 438 | 66,000 | 2,190 |
| 2002-10-08 | 445 | 450 | 443 | 448 | 91,000 | 2,240 |
| 2002-10-07 | 457 | 460 | 450 | 450 | 317,000 | 2,250 |
| 2002-10-04 | 457 | 467 | 456 | 467 | 198,000 | 2,335 |
| 2002-10-03 | 468 | 469 | 457 | 461 | 236,000 | 2,305 |
| 2002-10-02 | 471 | 476 | 461 | 461 | 217,000 | 2,305 |
| 2002-10-01 | 471 | 476 | 466 | 476 | 275,000 | 2,380 |
| 2002-09-30 | 473 | 478 | 466 | 471 | 142,000 | 2,355 |
| 2002-09-27 | 480 | 485 | 470 | 478 | 295,000 | 2,390 |
| 2002-09-26 | 470 | 476 | 465 | 476 | 253,000 | 2,380 |
| 2002-09-25 | 469 | 471 | 456 | 460 | 140,000 | 2,300 |
| 2002-09-24 | 472 | 472 | 462 | 470 | 106,000 | 2,350 |
| 2002-09-20 | 467 | 475 | 458 | 467 | 135,000 | 2,335 |
| 2002-09-19 | 470 | 475 | 464 | 467 | 331,000 | 2,335 |
| 2002-09-18 | 458 | 458 | 449 | 455 | 117,000 | 2,275 |
| 2002-09-17 | 448 | 457 | 448 | 457 | 151,000 | 2,285 |
| 2002-09-13 | 427 | 443 | 427 | 443 | 824,000 | 2,215 |
| 2002-09-12 | 431 | 453 | 426 | 447 | 203,000 | 2,235 |
| 2002-09-11 | 439 | 447 | 436 | 440 | 116,000 | 2,200 |
| 2002-09-10 | 439 | 450 | 439 | 444 | 293,000 | 2,220 |
| 2002-09-09 | 442 | 442 | 433 | 435 | 168,000 | 2,175 |
| 2002-09-06 | 430 | 443 | 428 | 437 | 223,000 | 2,185 |
| 2002-09-05 | 430 | 433 | 429 | 430 | 167,000 | 2,150 |
| 2002-09-04 | 431 | 434 | 422 | 426 | 286,000 | 2,130 |
| 2002-09-03 | 433 | 436 | 431 | 433 | 189,000 | 2,165 |
| 2002-09-02 | 435 | 437 | 433 | 435 | 136,000 | 2,175 |
| 2002-08-30 | 438 | 438 | 431 | 435 | 112,000 | 2,175 |
| 2002-08-29 | 435 | 437 | 434 | 434 | 99,000 | 2,170 |
| 2002-08-28 | 441 | 444 | 434 | 434 | 106,000 | 2,170 |
| 2002-08-27 | 450 | 450 | 441 | 444 | 91,000 | 2,220 |
| 2002-08-26 | 440 | 453 | 439 | 445 | 139,000 | 2,225 |
| 2002-08-23 | 444 | 448 | 441 | 443 | 94,000 | 2,215 |
| 2002-08-22 | 438 | 444 | 434 | 440 | 205,000 | 2,200 |
| 2002-08-21 | 440 | 443 | 437 | 439 | 132,000 | 2,195 |
| 2002-08-20 | 440 | 441 | 436 | 438 | 166,000 | 2,190 |
| 2002-08-19 | 447 | 447 | 435 | 439 | 351,000 | 2,195 |
| 2002-08-16 | 446 | 447 | 442 | 442 | 108,000 | 2,210 |
| 2002-08-15 | 438 | 444 | 434 | 442 | 169,000 | 2,210 |
| 2002-08-14 | 432 | 437 | 432 | 433 | 136,000 | 2,165 |
| 2002-08-13 | 431 | 436 | 431 | 434 | 97,000 | 2,170 |
| 2002-08-12 | 439 | 441 | 433 | 434 | 154,000 | 2,170 |
| 2002-08-09 | 444 | 445 | 440 | 442 | 133,000 | 2,210 |
| 2002-08-08 | 443 | 445 | 436 | 437 | 77,000 | 2,185 |
| 2002-08-07 | 442 | 445 | 438 | 438 | 136,000 | 2,190 |
| 2002-08-06 | 437 | 442 | 433 | 440 | 218,000 | 2,200 |
| 2002-08-05 | 446 | 449 | 441 | 443 | 131,000 | 2,215 |
| 2002-08-02 | 443 | 451 | 438 | 449 | 263,000 | 2,245 |
| 2002-08-01 | 458 | 458 | 443 | 446 | 196,000 | 2,230 |
| 2002-07-31 | 443 | 452 | 443 | 448 | 123,000 | 2,240 |
| 2002-07-30 | 443 | 452 | 443 | 444 | 140,000 | 2,220 |
| 2002-07-29 | 441 | 446 | 437 | 438 | 211,000 | 2,190 |
| 2002-07-26 | 456 | 457 | 440 | 440 | 227,000 | 2,200 |
| 2002-07-25 | 463 | 470 | 456 | 456 | 126,000 | 2,280 |
| 2002-07-24 | 469 | 476 | 460 | 473 | 389,000 | 2,365 |
| 2002-07-23 | 464 | 478 | 461 | 474 | 328,000 | 2,370 |
| 2002-07-22 | 455 | 475 | 455 | 465 | 325,000 | 2,325 |
| 2002-07-19 | 460 | 463 | 456 | 460 | 122,000 | 2,300 |
| 2002-07-18 | 454 | 465 | 454 | 459 | 121,000 | 2,295 |
| 2002-07-17 | 453 | 457 | 452 | 453 | 184,000 | 2,265 |
| 2002-07-16 | 455 | 460 | 452 | 452 | 245,000 | 2,260 |
| 2002-07-15 | 463 | 463 | 455 | 455 | 159,000 | 2,275 |
| 2002-07-12 | 462 | 465 | 458 | 458 | 76,000 | 2,290 |
| 2002-07-11 | 467 | 467 | 460 | 463 | 125,000 | 2,315 |
| 2002-07-10 | 470 | 474 | 468 | 468 | 53,000 | 2,340 |
| 2002-07-09 | 467 | 475 | 467 | 475 | 127,000 | 2,375 |
| 2002-07-08 | 480 | 480 | 465 | 468 | 133,000 | 2,340 |
| 2002-07-05 | 464 | 480 | 464 | 480 | 114,000 | 2,400 |
| 2002-07-04 | 471 | 473 | 465 | 469 | 140,000 | 2,345 |
| 2002-07-03 | 469 | 479 | 467 | 477 | 259,000 | 2,385 |
| 2002-07-02 | 468 | 474 | 462 | 474 | 120,000 | 2,370 |
| 2002-07-01 | 466 | 472 | 462 | 469 | 77,000 | 2,345 |
| 2002-06-28 | 455 | 464 | 455 | 456 | 197,000 | 2,280 |
| 2002-06-27 | 454 | 460 | 454 | 454 | 95,000 | 2,270 |
| 2002-06-26 | 455 | 465 | 455 | 455 | 150,000 | 2,275 |
| 2002-06-25 | 465 | 469 | 458 | 465 | 132,000 | 2,325 |
| 2002-06-24 | 460 | 470 | 457 | 470 | 205,000 | 2,350 |
| 2002-06-21 | 457 | 461 | 456 | 459 | 91,000 | 2,295 |
| 2002-06-20 | 454 | 464 | 453 | 462 | 113,000 | 2,310 |
| 2002-06-19 | 462 | 465 | 455 | 456 | 230,000 | 2,280 |
| 2002-06-18 | 462 | 467 | 461 | 465 | 155,000 | 2,325 |
| 2002-06-17 | 472 | 473 | 455 | 455 | 587,000 | 2,275 |
| 2002-06-14 | 472 | 477 | 468 | 472 | 1,088,000 | 2,360 |
| 2002-06-13 | 499 | 499 | 487 | 487 | 241,000 | 2,435 |
| 2002-06-12 | 492 | 500 | 491 | 496 | 157,000 | 2,480 |
| 2002-06-11 | 487 | 495 | 485 | 492 | 149,000 | 2,460 |
| 2002-06-10 | 484 | 487 | 483 | 484 | 73,000 | 2,420 |
| 2002-06-07 | 475 | 484 | 472 | 483 | 152,000 | 2,415 |
| 2002-06-06 | 487 | 490 | 473 | 474 | 231,000 | 2,370 |
| 2002-06-05 | 495 | 495 | 490 | 490 | 108,000 | 2,450 |
| 2002-06-04 | 499 | 500 | 491 | 491 | 114,000 | 2,455 |
| 2002-06-03 | 498 | 500 | 496 | 499 | 148,000 | 2,495 |
| 2002-05-31 | 495 | 498 | 487 | 487 | 156,000 | 2,435 |
| 2002-05-30 | 493 | 494 | 487 | 487 | 101,000 | 2,435 |
| 2002-05-29 | 500 | 500 | 491 | 492 | 139,000 | 2,460 |
| 2002-05-28 | 501 | 504 | 495 | 501 | 205,000 | 2,505 |
| 2002-05-27 | 500 | 512 | 499 | 501 | 337,000 | 2,505 |
| 2002-05-24 | 494 | 498 | 489 | 498 | 144,000 | 2,490 |
| 2002-05-23 | 490 | 494 | 485 | 489 | 157,000 | 2,445 |
| 2002-05-22 | 479 | 488 | 476 | 486 | 187,000 | 2,430 |
| 2002-05-21 | 483 | 490 | 476 | 484 | 149,000 | 2,420 |
| 2002-05-20 | 478 | 484 | 475 | 480 | 79,000 | 2,400 |
| 2002-05-17 | 489 | 489 | 474 | 474 | 131,000 | 2,370 |
| 2002-05-16 | 464 | 482 | 464 | 480 | 167,000 | 2,400 |
| 2002-05-15 | 465 | 466 | 461 | 461 | 138,000 | 2,305 |
| 2002-05-14 | 462 | 463 | 460 | 460 | 98,000 | 2,300 |
| 2002-05-13 | 460 | 470 | 460 | 462 | 98,000 | 2,310 |
| 2002-05-10 | 467 | 467 | 460 | 462 | 236,000 | 2,310 |
| 2002-05-09 | 467 | 474 | 467 | 468 | 89,000 | 2,340 |
| 2002-05-08 | 468 | 478 | 465 | 468 | 73,000 | 2,340 |
| 2002-05-07 | 475 | 475 | 464 | 468 | 103,000 | 2,340 |
| 2002-05-02 | 479 | 481 | 470 | 470 | 67,000 | 2,350 |
| 2002-05-01 | 479 | 483 | 474 | 479 | 97,000 | 2,395 |
| 2002-04-30 | 471 | 484 | 468 | 477 | 121,000 | 2,385 |
| 2002-04-26 | 488 | 490 | 474 | 476 | 137,000 | 2,380 |
| 2002-04-25 | 492 | 492 | 487 | 487 | 97,000 | 2,435 |
| 2002-04-24 | 486 | 495 | 484 | 495 | 143,000 | 2,475 |
| 2002-04-23 | 488 | 494 | 488 | 490 | 106,000 | 2,450 |
| 2002-04-22 | 491 | 495 | 490 | 493 | 107,000 | 2,465 |
| 2002-04-19 | 488 | 498 | 488 | 496 | 321,000 | 2,480 |
| 2002-04-18 | 482 | 500 | 482 | 485 | 352,000 | 2,425 |
| 2002-04-17 | 479 | 485 | 479 | 481 | 137,000 | 2,405 |
| 2002-04-16 | 475 | 483 | 475 | 483 | 145,000 | 2,415 |
| 2002-04-15 | 480 | 480 | 471 | 480 | 119,000 | 2,400 |
| 2002-04-12 | 472 | 482 | 470 | 477 | 151,000 | 2,385 |
| 2002-04-11 | 483 | 483 | 476 | 476 | 207,000 | 2,380 |
| 2002-04-10 | 470 | 482 | 466 | 481 | 216,000 | 2,405 |
| 2002-04-09 | 468 | 473 | 462 | 465 | 145,000 | 2,325 |
| 2002-04-08 | 468 | 469 | 462 | 467 | 68,000 | 2,335 |
| 2002-04-05 | 468 | 476 | 465 | 473 | 160,000 | 2,365 |
| 2002-04-04 | 454 | 462 | 454 | 458 | 210,000 | 2,290 |
| 2002-04-03 | 451 | 461 | 451 | 461 | 249,000 | 2,305 |
| 2002-04-02 | 460 | 460 | 451 | 460 | 207,000 | 2,300 |
| 2002-04-01 | 452 | 462 | 441 | 460 | 186,000 | 2,300 |
| 2002-03-29 | 455 | 456 | 450 | 450 | 128,000 | 2,250 |
| 2002-03-28 | 457 | 463 | 452 | 452 | 221,000 | 2,260 |
| 2002-03-27 | 458 | 467 | 455 | 467 | 187,000 | 2,335 |
| 2002-03-26 | 460 | 483 | 460 | 473 | 225,000 | 2,365 |
| 2002-03-25 | 471 | 471 | 460 | 466 | 254,000 | 2,330 |
| 2002-03-22 | 475 | 475 | 463 | 466 | 257,000 | 2,330 |
| 2002-03-20 | 482 | 482 | 475 | 480 | 248,000 | 2,400 |
| 2002-03-19 | 480 | 491 | 478 | 487 | 376,000 | 2,435 |
| 2002-03-18 | 480 | 481 | 471 | 472 | 162,000 | 2,360 |
| 2002-03-15 | 470 | 481 | 468 | 480 | 217,000 | 2,400 |
| 2002-03-14 | 471 | 471 | 465 | 467 | 149,000 | 2,335 |
| 2002-03-13 | 477 | 478 | 473 | 473 | 134,000 | 2,365 |
| 2002-03-12 | 485 | 485 | 479 | 480 | 191,000 | 2,400 |
| 2002-03-11 | 479 | 483 | 474 | 483 | 260,000 | 2,415 |
| 2002-03-08 | 476 | 482 | 474 | 478 | 924,000 | 2,390 |
| 2002-03-07 | 469 | 475 | 463 | 473 | 287,000 | 2,365 |
| 2002-03-06 | 472 | 472 | 463 | 463 | 164,000 | 2,315 |
| 2002-03-05 | 477 | 477 | 470 | 472 | 406,000 | 2,360 |
| 2002-03-04 | 460 | 470 | 460 | 470 | 489,000 | 2,350 |
| 2002-03-01 | 452 | 452 | 447 | 450 | 251,000 | 2,250 |
| 2002-02-28 | 450 | 454 | 447 | 448 | 315,000 | 2,240 |
| 2002-02-27 | 440 | 448 | 440 | 448 | 374,000 | 2,240 |
| 2002-02-26 | 441 | 445 | 438 | 439 | 251,000 | 2,195 |
| 2002-02-25 | 448 | 448 | 440 | 441 | 133,000 | 2,205 |
| 2002-02-22 | 450 | 453 | 447 | 448 | 264,000 | 2,240 |
| 2002-02-21 | 445 | 448 | 441 | 448 | 197,000 | 2,240 |
| 2002-02-20 | 440 | 443 | 436 | 441 | 151,000 | 2,205 |
| 2002-02-19 | 451 | 455 | 441 | 441 | 206,000 | 2,205 |
| 2002-02-18 | 460 | 465 | 450 | 455 | 144,000 | 2,275 |
| 2002-02-15 | 470 | 477 | 460 | 465 | 205,000 | 2,325 |
| 2002-02-14 | 474 | 478 | 469 | 470 | 203,000 | 2,350 |
| 2002-02-13 | 460 | 475 | 459 | 474 | 450,000 | 2,370 |
| 2002-02-12 | 441 | 463 | 441 | 461 | 377,000 | 2,305 |
| 2002-02-08 | 432 | 439 | 432 | 436 | 607,000 | 2,180 |
| 2002-02-07 | 430 | 440 | 430 | 437 | 268,000 | 2,185 |
| 2002-02-06 | 442 | 442 | 435 | 438 | 153,000 | 2,190 |
| 2002-02-05 | 445 | 449 | 441 | 442 | 146,000 | 2,210 |
| 2002-02-04 | 466 | 466 | 447 | 453 | 294,000 | 2,265 |
| 2002-02-01 | 468 | 471 | 462 | 471 | 173,000 | 2,355 |
| 2002-01-31 | 468 | 473 | 466 | 473 | 101,000 | 2,365 |
| 2002-01-30 | 465 | 471 | 465 | 470 | 199,000 | 2,350 |
| 2002-01-29 | 470 | 470 | 463 | 463 | 130,000 | 2,315 |
| 2002-01-28 | 470 | 471 | 467 | 470 | 127,000 | 2,350 |
| 2002-01-25 | 470 | 471 | 468 | 470 | 89,000 | 2,350 |
| 2002-01-24 | 470 | 474 | 467 | 470 | 355,000 | 2,350 |
| 2002-01-23 | 472 | 472 | 465 | 468 | 180,000 | 2,340 |
| 2002-01-22 | 486 | 489 | 470 | 475 | 327,000 | 2,375 |
| 2002-01-21 | 477 | 487 | 477 | 486 | 135,000 | 2,430 |
| 2002-01-18 | 463 | 480 | 463 | 473 | 153,000 | 2,365 |
| 2002-01-17 | 460 | 468 | 457 | 462 | 107,000 | 2,310 |
| 2002-01-16 | 456 | 465 | 452 | 452 | 394,000 | 2,260 |
| 2002-01-15 | 460 | 465 | 453 | 455 | 264,000 | 2,275 |
| 2002-01-11 | 465 | 471 | 450 | 450 | 482,000 | 2,250 |
| 2002-01-10 | 480 | 485 | 470 | 475 | 171,000 | 2,375 |
| 2002-01-09 | 493 | 500 | 483 | 485 | 90,000 | 2,425 |
| 2002-01-08 | 502 | 508 | 490 | 493 | 202,000 | 2,465 |
| 2002-01-07 | 519 | 521 | 510 | 517 | 41,000 | 2,585 |
| 2002-01-04 | 519 | 519 | 510 | 519 | 72,000 | 2,595 |
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