8369 (株)京都銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 598 | 608 | 596 | 604 | 51,000 | 3,020 |
| 2003-12-29 | 589 | 598 | 589 | 598 | 55,000 | 2,990 |
| 2003-12-26 | 597 | 600 | 591 | 595 | 71,000 | 2,975 |
| 2003-12-25 | 597 | 602 | 596 | 601 | 41,000 | 3,005 |
| 2003-12-24 | 602 | 605 | 598 | 603 | 73,000 | 3,015 |
| 2003-12-22 | 589 | 599 | 589 | 598 | 93,000 | 2,990 |
| 2003-12-19 | 616 | 616 | 592 | 605 | 150,000 | 3,025 |
| 2003-12-18 | 600 | 600 | 590 | 596 | 125,000 | 2,980 |
| 2003-12-17 | 597 | 600 | 587 | 587 | 134,000 | 2,935 |
| 2003-12-16 | 596 | 602 | 596 | 596 | 109,000 | 2,980 |
| 2003-12-15 | 598 | 602 | 593 | 596 | 206,000 | 2,980 |
| 2003-12-12 | 587 | 597 | 587 | 590 | 457,000 | 2,950 |
| 2003-12-11 | 602 | 602 | 590 | 596 | 84,000 | 2,980 |
| 2003-12-10 | 598 | 599 | 593 | 593 | 138,000 | 2,965 |
| 2003-12-09 | 588 | 598 | 588 | 598 | 79,000 | 2,990 |
| 2003-12-08 | 596 | 600 | 585 | 586 | 159,000 | 2,930 |
| 2003-12-05 | 600 | 602 | 595 | 596 | 141,000 | 2,980 |
| 2003-12-04 | 574 | 600 | 574 | 587 | 115,000 | 2,935 |
| 2003-12-03 | 591 | 603 | 570 | 584 | 76,000 | 2,920 |
| 2003-12-02 | 594 | 609 | 591 | 591 | 111,000 | 2,955 |
| 2003-12-01 | 565 | 598 | 565 | 594 | 130,000 | 2,970 |
| 2003-11-28 | 577 | 590 | 577 | 589 | 85,000 | 2,945 |
| 2003-11-27 | 594 | 595 | 583 | 587 | 94,000 | 2,935 |
| 2003-11-26 | 583 | 590 | 560 | 587 | 228,000 | 2,935 |
| 2003-11-25 | 585 | 585 | 571 | 577 | 180,000 | 2,885 |
| 2003-11-21 | 580 | 582 | 571 | 571 | 115,000 | 2,855 |
| 2003-11-20 | 568 | 580 | 563 | 580 | 117,000 | 2,900 |
| 2003-11-19 | 559 | 574 | 553 | 567 | 134,000 | 2,835 |
| 2003-11-18 | 565 | 576 | 556 | 563 | 230,000 | 2,815 |
| 2003-11-17 | 577 | 580 | 565 | 565 | 163,000 | 2,825 |
| 2003-11-14 | 586 | 588 | 574 | 576 | 112,000 | 2,880 |
| 2003-11-13 | 580 | 588 | 577 | 588 | 120,000 | 2,940 |
| 2003-11-12 | 573 | 588 | 571 | 588 | 135,000 | 2,940 |
| 2003-11-11 | 579 | 597 | 566 | 588 | 276,000 | 2,940 |
| 2003-11-10 | 581 | 588 | 580 | 584 | 61,000 | 2,920 |
| 2003-11-07 | 582 | 588 | 580 | 585 | 79,000 | 2,925 |
| 2003-11-06 | 594 | 594 | 581 | 588 | 110,000 | 2,940 |
| 2003-11-05 | 605 | 605 | 587 | 594 | 81,000 | 2,970 |
| 2003-11-04 | 582 | 600 | 580 | 597 | 216,000 | 2,985 |
| 2003-10-31 | 583 | 587 | 581 | 581 | 169,000 | 2,905 |
| 2003-10-30 | 584 | 589 | 582 | 582 | 140,000 | 2,910 |
| 2003-10-29 | 591 | 596 | 582 | 585 | 232,000 | 2,925 |
| 2003-10-28 | 590 | 595 | 590 | 594 | 80,000 | 2,970 |
| 2003-10-27 | 581 | 592 | 581 | 589 | 100,000 | 2,945 |
| 2003-10-24 | 587 | 616 | 575 | 581 | 218,000 | 2,905 |
| 2003-10-23 | 609 | 609 | 596 | 597 | 407,000 | 2,985 |
| 2003-10-22 | 618 | 618 | 602 | 610 | 218,000 | 3,050 |
| 2003-10-21 | 620 | 620 | 608 | 608 | 198,000 | 3,040 |
| 2003-10-20 | 620 | 623 | 610 | 610 | 170,000 | 3,050 |
| 2003-10-17 | 613 | 624 | 612 | 620 | 132,000 | 3,100 |
| 2003-10-16 | 624 | 630 | 612 | 612 | 129,000 | 3,060 |
| 2003-10-15 | 630 | 630 | 616 | 618 | 182,000 | 3,090 |
| 2003-10-14 | 625 | 634 | 620 | 626 | 251,000 | 3,130 |
| 2003-10-10 | 618 | 634 | 618 | 625 | 585,000 | 3,125 |
| 2003-10-09 | 612 | 620 | 611 | 619 | 113,000 | 3,095 |
| 2003-10-08 | 611 | 617 | 611 | 617 | 89,000 | 3,085 |
| 2003-10-07 | 611 | 621 | 611 | 621 | 297,000 | 3,105 |
| 2003-10-06 | 625 | 625 | 610 | 610 | 286,000 | 3,050 |
| 2003-10-03 | 610 | 625 | 610 | 613 | 214,000 | 3,065 |
| 2003-10-02 | 628 | 636 | 618 | 630 | 430,000 | 3,150 |
| 2003-10-01 | 599 | 612 | 587 | 608 | 285,000 | 3,040 |
| 2003-09-30 | 580 | 600 | 580 | 592 | 118,000 | 2,960 |
| 2003-09-29 | 581 | 585 | 570 | 572 | 148,000 | 2,860 |
| 2003-09-26 | 576 | 585 | 570 | 579 | 297,000 | 2,895 |
| 2003-09-25 | 589 | 610 | 579 | 579 | 313,000 | 2,895 |
| 2003-09-24 | 610 | 615 | 590 | 590 | 409,000 | 2,950 |
| 2003-09-22 | 630 | 630 | 613 | 617 | 238,000 | 3,085 |
| 2003-09-19 | 628 | 635 | 618 | 629 | 407,000 | 3,145 |
| 2003-09-18 | 626 | 630 | 617 | 630 | 312,000 | 3,150 |
| 2003-09-17 | 640 | 640 | 623 | 632 | 317,000 | 3,160 |
| 2003-09-16 | 622 | 636 | 622 | 630 | 494,000 | 3,150 |
| 2003-09-12 | 611 | 621 | 604 | 611 | 614,000 | 3,055 |
| 2003-09-11 | 607 | 611 | 601 | 601 | 204,000 | 3,005 |
| 2003-09-10 | 610 | 615 | 601 | 608 | 319,000 | 3,040 |
| 2003-09-09 | 608 | 624 | 608 | 618 | 416,000 | 3,090 |
| 2003-09-08 | 591 | 616 | 581 | 591 | 443,000 | 2,955 |
| 2003-09-05 | 624 | 624 | 601 | 601 | 577,000 | 3,005 |
| 2003-09-04 | 603 | 659 | 600 | 621 | 1,380,000 | 3,105 |
| 2003-09-03 | 550 | 575 | 547 | 569 | 608,000 | 2,845 |
| 2003-09-02 | 543 | 547 | 541 | 542 | 206,000 | 2,710 |
| 2003-09-01 | 540 | 550 | 537 | 545 | 172,000 | 2,725 |
| 2003-08-29 | 537 | 540 | 536 | 537 | 107,000 | 2,685 |
| 2003-08-28 | 545 | 545 | 532 | 536 | 278,000 | 2,680 |
| 2003-08-27 | 545 | 550 | 540 | 540 | 142,000 | 2,700 |
| 2003-08-26 | 549 | 550 | 543 | 545 | 103,000 | 2,725 |
| 2003-08-25 | 549 | 554 | 548 | 549 | 111,000 | 2,745 |
| 2003-08-22 | 565 | 566 | 548 | 548 | 183,000 | 2,740 |
| 2003-08-21 | 551 | 570 | 551 | 564 | 144,000 | 2,820 |
| 2003-08-20 | 554 | 558 | 550 | 558 | 100,000 | 2,790 |
| 2003-08-19 | 560 | 565 | 553 | 554 | 170,000 | 2,770 |
| 2003-08-18 | 560 | 564 | 555 | 557 | 133,000 | 2,785 |
| 2003-08-15 | 551 | 564 | 551 | 555 | 190,000 | 2,775 |
| 2003-08-14 | 563 | 568 | 552 | 559 | 163,000 | 2,795 |
| 2003-08-13 | 553 | 563 | 551 | 561 | 114,000 | 2,805 |
| 2003-08-12 | 549 | 557 | 549 | 553 | 170,000 | 2,765 |
| 2003-08-11 | 553 | 557 | 546 | 546 | 153,000 | 2,730 |
| 2003-08-08 | 549 | 558 | 544 | 548 | 250,000 | 2,740 |
| 2003-08-07 | 561 | 574 | 555 | 559 | 168,000 | 2,795 |
| 2003-08-06 | 574 | 576 | 560 | 560 | 283,000 | 2,800 |
| 2003-08-05 | 580 | 580 | 575 | 577 | 456,000 | 2,885 |
| 2003-08-04 | 575 | 582 | 573 | 580 | 399,000 | 2,900 |
| 2003-08-01 | 566 | 576 | 566 | 569 | 495,000 | 2,845 |
| 2003-07-31 | 562 | 564 | 560 | 560 | 210,000 | 2,800 |
| 2003-07-30 | 558 | 563 | 557 | 562 | 302,000 | 2,810 |
| 2003-07-29 | 558 | 559 | 550 | 556 | 371,000 | 2,780 |
| 2003-07-28 | 542 | 554 | 536 | 550 | 228,000 | 2,750 |
| 2003-07-25 | 535 | 541 | 534 | 536 | 280,000 | 2,680 |
| 2003-07-24 | 539 | 539 | 533 | 535 | 171,000 | 2,675 |
| 2003-07-23 | 528 | 537 | 527 | 537 | 282,000 | 2,685 |
| 2003-07-22 | 530 | 533 | 525 | 527 | 226,000 | 2,635 |
| 2003-07-18 | 529 | 539 | 529 | 532 | 172,000 | 2,660 |
| 2003-07-17 | 529 | 537 | 529 | 534 | 193,000 | 2,670 |
| 2003-07-16 | 549 | 549 | 530 | 531 | 439,000 | 2,655 |
| 2003-07-15 | 545 | 550 | 539 | 542 | 210,000 | 2,710 |
| 2003-07-14 | 531 | 542 | 531 | 537 | 114,000 | 2,685 |
| 2003-07-11 | 540 | 542 | 532 | 533 | 297,000 | 2,665 |
| 2003-07-10 | 540 | 550 | 537 | 546 | 317,000 | 2,730 |
| 2003-07-09 | 548 | 548 | 536 | 540 | 170,000 | 2,700 |
| 2003-07-08 | 550 | 550 | 541 | 548 | 249,000 | 2,740 |
| 2003-07-07 | 552 | 560 | 546 | 546 | 211,000 | 2,730 |
| 2003-07-04 | 564 | 565 | 552 | 552 | 471,000 | 2,760 |
| 2003-07-03 | 560 | 560 | 542 | 554 | 243,000 | 2,770 |
| 2003-07-02 | 551 | 558 | 547 | 555 | 259,000 | 2,775 |
| 2003-07-01 | 543 | 551 | 543 | 547 | 87,000 | 2,735 |
| 2003-06-30 | 552 | 555 | 547 | 552 | 204,000 | 2,760 |
| 2003-06-27 | 545 | 554 | 540 | 545 | 188,000 | 2,725 |
| 2003-06-26 | 538 | 542 | 535 | 535 | 173,000 | 2,675 |
| 2003-06-25 | 529 | 541 | 529 | 536 | 259,000 | 2,680 |
| 2003-06-24 | 542 | 544 | 531 | 531 | 288,000 | 2,655 |
| 2003-06-23 | 540 | 546 | 539 | 542 | 131,000 | 2,710 |
| 2003-06-20 | 550 | 557 | 542 | 544 | 209,000 | 2,720 |
| 2003-06-19 | 560 | 580 | 558 | 558 | 555,000 | 2,790 |
| 2003-06-18 | 540 | 546 | 540 | 544 | 217,000 | 2,720 |
| 2003-06-17 | 541 | 544 | 539 | 540 | 469,000 | 2,700 |
| 2003-06-16 | 536 | 539 | 532 | 539 | 123,000 | 2,695 |
| 2003-06-13 | 540 | 540 | 529 | 531 | 817,000 | 2,655 |
| 2003-06-12 | 530 | 539 | 530 | 537 | 517,000 | 2,685 |
| 2003-06-11 | 535 | 535 | 528 | 529 | 273,000 | 2,645 |
| 2003-06-10 | 525 | 534 | 523 | 534 | 99,000 | 2,670 |
| 2003-06-09 | 529 | 532 | 523 | 528 | 131,000 | 2,640 |
| 2003-06-06 | 517 | 530 | 514 | 528 | 256,000 | 2,640 |
| 2003-06-05 | 511 | 517 | 511 | 517 | 146,000 | 2,585 |
| 2003-06-04 | 518 | 520 | 516 | 516 | 128,000 | 2,580 |
| 2003-06-03 | 519 | 519 | 515 | 515 | 156,000 | 2,575 |
| 2003-06-02 | 522 | 524 | 515 | 515 | 158,000 | 2,575 |
| 2003-05-30 | 523 | 533 | 518 | 518 | 226,000 | 2,590 |
| 2003-05-29 | 523 | 525 | 516 | 516 | 233,000 | 2,580 |
| 2003-05-28 | 520 | 526 | 517 | 517 | 146,000 | 2,585 |
| 2003-05-27 | 530 | 530 | 514 | 514 | 113,000 | 2,570 |
| 2003-05-26 | 533 | 538 | 529 | 532 | 279,000 | 2,660 |
| 2003-05-23 | 524 | 540 | 520 | 526 | 645,000 | 2,630 |
| 2003-05-22 | 518 | 523 | 513 | 519 | 538,000 | 2,595 |
| 2003-05-21 | 515 | 515 | 510 | 510 | 147,000 | 2,550 |
| 2003-05-20 | 513 | 517 | 511 | 511 | 119,000 | 2,555 |
| 2003-05-19 | 506 | 515 | 503 | 512 | 198,000 | 2,560 |
| 2003-05-16 | 510 | 518 | 507 | 516 | 263,000 | 2,580 |
| 2003-05-15 | 521 | 521 | 510 | 510 | 227,000 | 2,550 |
| 2003-05-14 | 524 | 524 | 520 | 520 | 185,000 | 2,600 |
| 2003-05-13 | 526 | 526 | 520 | 521 | 133,000 | 2,605 |
| 2003-05-12 | 520 | 526 | 520 | 522 | 151,000 | 2,610 |
| 2003-05-09 | 515 | 522 | 514 | 522 | 201,000 | 2,610 |
| 2003-05-08 | 509 | 518 | 509 | 510 | 135,000 | 2,550 |
| 2003-05-07 | 522 | 525 | 516 | 516 | 253,000 | 2,580 |
| 2003-05-06 | 520 | 525 | 519 | 520 | 608,000 | 2,600 |
| 2003-05-02 | 515 | 520 | 509 | 519 | 519,000 | 2,595 |
| 2003-05-01 | 511 | 514 | 506 | 511 | 305,000 | 2,555 |
| 2003-04-30 | 520 | 525 | 509 | 509 | 455,000 | 2,545 |
| 2003-04-28 | 501 | 526 | 500 | 520 | 506,000 | 2,600 |
| 2003-04-25 | 491 | 506 | 491 | 499 | 286,000 | 2,495 |
| 2003-04-24 | 489 | 503 | 486 | 491 | 297,000 | 2,455 |
| 2003-04-23 | 485 | 491 | 483 | 487 | 126,000 | 2,435 |
| 2003-04-22 | 498 | 498 | 480 | 485 | 311,000 | 2,425 |
| 2003-04-21 | 487 | 501 | 487 | 498 | 331,000 | 2,490 |
| 2003-04-18 | 484 | 488 | 478 | 486 | 317,000 | 2,430 |
| 2003-04-17 | 478 | 485 | 478 | 484 | 265,000 | 2,420 |
| 2003-04-16 | 477 | 480 | 474 | 479 | 273,000 | 2,395 |
| 2003-04-15 | 466 | 476 | 466 | 474 | 364,000 | 2,370 |
| 2003-04-14 | 473 | 476 | 465 | 466 | 282,000 | 2,330 |
| 2003-04-11 | 453 | 474 | 450 | 470 | 569,000 | 2,350 |
| 2003-04-10 | 446 | 450 | 446 | 448 | 138,000 | 2,240 |
| 2003-04-09 | 448 | 449 | 445 | 448 | 103,000 | 2,240 |
| 2003-04-08 | 450 | 450 | 443 | 449 | 154,000 | 2,245 |
| 2003-04-07 | 449 | 450 | 443 | 450 | 159,000 | 2,250 |
| 2003-04-04 | 442 | 450 | 439 | 444 | 120,000 | 2,220 |
| 2003-04-03 | 442 | 443 | 437 | 441 | 157,000 | 2,205 |
| 2003-04-02 | 435 | 442 | 430 | 442 | 169,000 | 2,210 |
| 2003-04-01 | 431 | 439 | 431 | 434 | 218,000 | 2,170 |
| 2003-03-31 | 443 | 443 | 432 | 432 | 136,000 | 2,160 |
| 2003-03-28 | 442 | 444 | 440 | 442 | 120,000 | 2,210 |
| 2003-03-27 | 436 | 452 | 435 | 441 | 547,000 | 2,205 |
| 2003-03-26 | 440 | 444 | 435 | 440 | 131,000 | 2,200 |
| 2003-03-25 | 436 | 445 | 436 | 438 | 121,000 | 2,190 |
| 2003-03-24 | 437 | 445 | 433 | 444 | 268,000 | 2,220 |
| 2003-03-20 | 434 | 437 | 432 | 437 | 167,000 | 2,185 |
| 2003-03-19 | 430 | 434 | 427 | 430 | 417,000 | 2,150 |
| 2003-03-18 | 435 | 438 | 429 | 429 | 521,000 | 2,145 |
| 2003-03-17 | 445 | 446 | 435 | 437 | 179,000 | 2,185 |
| 2003-03-14 | 455 | 455 | 445 | 445 | 752,000 | 2,225 |
| 2003-03-13 | 445 | 453 | 440 | 452 | 316,000 | 2,260 |
| 2003-03-12 | 443 | 444 | 439 | 444 | 355,000 | 2,220 |
| 2003-03-11 | 436 | 445 | 433 | 443 | 320,000 | 2,215 |
| 2003-03-10 | 431 | 438 | 431 | 437 | 275,000 | 2,185 |
| 2003-03-07 | 436 | 442 | 436 | 436 | 162,000 | 2,180 |
| 2003-03-06 | 431 | 441 | 431 | 437 | 214,000 | 2,185 |
| 2003-03-05 | 430 | 436 | 429 | 429 | 115,000 | 2,145 |
| 2003-03-04 | 429 | 434 | 429 | 429 | 248,000 | 2,145 |
| 2003-03-03 | 428 | 433 | 426 | 432 | 236,000 | 2,160 |
| 2003-02-28 | 434 | 434 | 428 | 428 | 104,000 | 2,140 |
| 2003-02-27 | 432 | 435 | 430 | 434 | 168,000 | 2,170 |
| 2003-02-26 | 427 | 431 | 427 | 427 | 106,000 | 2,135 |
| 2003-02-25 | 431 | 433 | 427 | 430 | 224,000 | 2,150 |
| 2003-02-24 | 432 | 434 | 430 | 430 | 114,000 | 2,150 |
| 2003-02-21 | 431 | 436 | 430 | 431 | 143,000 | 2,155 |
| 2003-02-20 | 437 | 437 | 431 | 435 | 102,000 | 2,175 |
| 2003-02-19 | 439 | 440 | 435 | 438 | 138,000 | 2,190 |
| 2003-02-18 | 440 | 448 | 436 | 438 | 214,000 | 2,190 |
| 2003-02-17 | 441 | 444 | 437 | 439 | 129,000 | 2,195 |
| 2003-02-14 | 435 | 443 | 435 | 439 | 295,000 | 2,195 |
| 2003-02-13 | 443 | 444 | 437 | 438 | 217,000 | 2,190 |
| 2003-02-12 | 440 | 444 | 437 | 444 | 241,000 | 2,220 |
| 2003-02-10 | 432 | 437 | 432 | 437 | 60,000 | 2,185 |
| 2003-02-07 | 435 | 442 | 435 | 437 | 66,000 | 2,185 |
| 2003-02-06 | 442 | 444 | 434 | 434 | 202,000 | 2,170 |
| 2003-02-05 | 441 | 457 | 441 | 446 | 358,000 | 2,230 |
| 2003-02-04 | 439 | 444 | 437 | 440 | 236,000 | 2,200 |
| 2003-02-03 | 426 | 434 | 425 | 434 | 268,000 | 2,170 |
| 2003-01-31 | 427 | 427 | 422 | 426 | 243,000 | 2,130 |
| 2003-01-30 | 432 | 434 | 424 | 424 | 142,000 | 2,120 |
| 2003-01-29 | 437 | 439 | 431 | 431 | 208,000 | 2,155 |
| 2003-01-28 | 438 | 443 | 434 | 437 | 157,000 | 2,185 |
| 2003-01-27 | 449 | 449 | 442 | 442 | 125,000 | 2,210 |
| 2003-01-24 | 444 | 453 | 444 | 448 | 171,000 | 2,240 |
| 2003-01-23 | 446 | 454 | 445 | 449 | 191,000 | 2,245 |
| 2003-01-22 | 451 | 451 | 443 | 444 | 86,000 | 2,220 |
| 2003-01-21 | 448 | 454 | 442 | 451 | 100,000 | 2,255 |
| 2003-01-20 | 445 | 447 | 440 | 447 | 127,000 | 2,235 |
| 2003-01-17 | 448 | 453 | 445 | 445 | 111,000 | 2,225 |
| 2003-01-16 | 450 | 454 | 444 | 453 | 172,000 | 2,265 |
| 2003-01-15 | 450 | 455 | 444 | 449 | 249,000 | 2,245 |
| 2003-01-14 | 441 | 444 | 438 | 444 | 141,000 | 2,220 |
| 2003-01-10 | 434 | 438 | 429 | 436 | 157,000 | 2,180 |
| 2003-01-09 | 427 | 436 | 427 | 436 | 97,000 | 2,180 |
| 2003-01-08 | 441 | 442 | 431 | 432 | 71,000 | 2,160 |
| 2003-01-07 | 450 | 451 | 441 | 446 | 144,000 | 2,230 |
| 2003-01-06 | 438 | 447 | 438 | 445 | 77,000 | 2,225 |
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