8369 (株)京都銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 898 | 910 | 898 | 910 | 281,000 | 4,550 |
| 2004-12-29 | 896 | 905 | 892 | 902 | 718,000 | 4,510 |
| 2004-12-28 | 879 | 893 | 875 | 893 | 484,000 | 4,465 |
| 2004-12-27 | 881 | 884 | 868 | 877 | 305,000 | 4,385 |
| 2004-12-24 | 865 | 881 | 865 | 871 | 389,000 | 4,355 |
| 2004-12-22 | 859 | 864 | 855 | 862 | 390,000 | 4,310 |
| 2004-12-21 | 858 | 864 | 851 | 859 | 240,000 | 4,295 |
| 2004-12-20 | 852 | 860 | 852 | 859 | 392,000 | 4,295 |
| 2004-12-17 | 852 | 857 | 846 | 853 | 220,000 | 4,265 |
| 2004-12-16 | 853 | 854 | 844 | 852 | 201,000 | 4,260 |
| 2004-12-15 | 850 | 858 | 846 | 856 | 583,000 | 4,280 |
| 2004-12-14 | 845 | 849 | 838 | 849 | 665,000 | 4,245 |
| 2004-12-13 | 820 | 837 | 819 | 831 | 443,000 | 4,155 |
| 2004-12-10 | 814 | 826 | 814 | 818 | 513,000 | 4,090 |
| 2004-12-09 | 839 | 839 | 815 | 818 | 477,000 | 4,090 |
| 2004-12-08 | 828 | 836 | 828 | 831 | 240,000 | 4,155 |
| 2004-12-07 | 830 | 837 | 826 | 827 | 738,000 | 4,135 |
| 2004-12-06 | 849 | 854 | 824 | 826 | 1,784,000 | 4,130 |
| 2004-12-03 | 860 | 868 | 859 | 864 | 218,000 | 4,320 |
| 2004-12-02 | 870 | 874 | 857 | 863 | 432,000 | 4,315 |
| 2004-12-01 | 861 | 870 | 855 | 864 | 478,000 | 4,320 |
| 2004-11-30 | 878 | 878 | 860 | 863 | 467,000 | 4,315 |
| 2004-11-29 | 863 | 882 | 859 | 879 | 952,000 | 4,395 |
| 2004-11-26 | 855 | 859 | 844 | 855 | 376,000 | 4,275 |
| 2004-11-25 | 841 | 856 | 837 | 852 | 1,178,000 | 4,260 |
| 2004-11-24 | 828 | 842 | 827 | 829 | 589,000 | 4,145 |
| 2004-11-22 | 850 | 857 | 830 | 834 | 908,000 | 4,170 |
| 2004-11-19 | 860 | 867 | 855 | 857 | 891,000 | 4,285 |
| 2004-11-18 | 881 | 886 | 849 | 850 | 1,925,000 | 4,250 |
| 2004-11-17 | 857 | 867 | 856 | 863 | 667,000 | 4,315 |
| 2004-11-16 | 853 | 855 | 846 | 854 | 1,124,000 | 4,270 |
| 2004-11-15 | 838 | 850 | 835 | 850 | 537,000 | 4,250 |
| 2004-11-12 | 830 | 836 | 824 | 835 | 539,000 | 4,175 |
| 2004-11-11 | 810 | 831 | 810 | 822 | 606,000 | 4,110 |
| 2004-11-10 | 811 | 823 | 811 | 813 | 1,116,000 | 4,065 |
| 2004-11-09 | 822 | 825 | 810 | 811 | 411,000 | 4,055 |
| 2004-11-08 | 823 | 827 | 820 | 824 | 552,000 | 4,120 |
| 2004-11-05 | 837 | 837 | 816 | 823 | 1,492,000 | 4,115 |
| 2004-11-04 | 830 | 843 | 828 | 837 | 1,897,000 | 4,185 |
| 2004-11-02 | 796 | 813 | 796 | 813 | 760,000 | 4,065 |
| 2004-11-01 | 791 | 804 | 790 | 794 | 747,000 | 3,970 |
| 2004-10-29 | 777 | 788 | 774 | 780 | 634,000 | 3,900 |
| 2004-10-28 | 782 | 783 | 774 | 777 | 492,000 | 3,885 |
| 2004-10-27 | 780 | 780 | 758 | 762 | 412,000 | 3,810 |
| 2004-10-26 | 774 | 778 | 770 | 778 | 712,000 | 3,890 |
| 2004-10-25 | 780 | 780 | 770 | 774 | 453,000 | 3,870 |
| 2004-10-22 | 785 | 789 | 781 | 785 | 871,000 | 3,925 |
| 2004-10-21 | 775 | 792 | 775 | 790 | 1,312,000 | 3,950 |
| 2004-10-20 | 764 | 778 | 761 | 775 | 1,246,000 | 3,875 |
| 2004-10-19 | 749 | 769 | 749 | 764 | 769,000 | 3,820 |
| 2004-10-18 | 756 | 756 | 745 | 746 | 809,000 | 3,730 |
| 2004-10-15 | 753 | 764 | 753 | 759 | 543,000 | 3,795 |
| 2004-10-14 | 770 | 770 | 750 | 753 | 567,000 | 3,765 |
| 2004-10-13 | 761 | 781 | 757 | 771 | 1,128,000 | 3,855 |
| 2004-10-12 | 739 | 747 | 732 | 747 | 801,000 | 3,735 |
| 2004-10-08 | 742 | 761 | 742 | 747 | 1,024,000 | 3,735 |
| 2004-10-07 | 743 | 745 | 737 | 737 | 456,000 | 3,685 |
| 2004-10-06 | 726 | 740 | 722 | 740 | 755,000 | 3,700 |
| 2004-10-05 | 728 | 730 | 723 | 728 | 461,000 | 3,640 |
| 2004-10-04 | 723 | 732 | 721 | 728 | 546,000 | 3,640 |
| 2004-10-01 | 705 | 720 | 705 | 719 | 236,000 | 3,595 |
| 2004-09-30 | 703 | 718 | 703 | 715 | 276,000 | 3,575 |
| 2004-09-29 | 703 | 715 | 702 | 713 | 361,000 | 3,565 |
| 2004-09-28 | 696 | 706 | 693 | 700 | 172,000 | 3,500 |
| 2004-09-27 | 696 | 705 | 691 | 705 | 230,000 | 3,525 |
| 2004-09-24 | 698 | 699 | 692 | 698 | 339,000 | 3,490 |
| 2004-09-22 | 702 | 708 | 696 | 707 | 281,000 | 3,535 |
| 2004-09-21 | 701 | 708 | 700 | 701 | 306,000 | 3,505 |
| 2004-09-17 | 702 | 705 | 698 | 701 | 203,000 | 3,505 |
| 2004-09-16 | 703 | 707 | 698 | 703 | 320,000 | 3,515 |
| 2004-09-15 | 708 | 708 | 697 | 704 | 451,000 | 3,520 |
| 2004-09-14 | 714 | 714 | 702 | 707 | 467,000 | 3,535 |
| 2004-09-13 | 720 | 720 | 706 | 712 | 824,000 | 3,560 |
| 2004-09-10 | 724 | 724 | 704 | 716 | 643,000 | 3,580 |
| 2004-09-09 | 726 | 726 | 718 | 720 | 263,000 | 3,600 |
| 2004-09-08 | 725 | 728 | 722 | 725 | 235,000 | 3,625 |
| 2004-09-07 | 723 | 729 | 721 | 725 | 338,000 | 3,625 |
| 2004-09-06 | 726 | 729 | 718 | 727 | 288,000 | 3,635 |
| 2004-09-03 | 727 | 730 | 723 | 726 | 373,000 | 3,630 |
| 2004-09-02 | 727 | 727 | 717 | 718 | 256,000 | 3,590 |
| 2004-09-01 | 727 | 728 | 722 | 725 | 154,000 | 3,625 |
| 2004-08-31 | 720 | 728 | 718 | 722 | 210,000 | 3,610 |
| 2004-08-30 | 734 | 734 | 724 | 726 | 122,000 | 3,630 |
| 2004-08-27 | 720 | 724 | 720 | 724 | 164,000 | 3,620 |
| 2004-08-26 | 716 | 726 | 715 | 719 | 213,000 | 3,595 |
| 2004-08-25 | 709 | 717 | 705 | 712 | 314,000 | 3,560 |
| 2004-08-24 | 706 | 709 | 705 | 708 | 169,000 | 3,540 |
| 2004-08-23 | 696 | 710 | 696 | 704 | 225,000 | 3,520 |
| 2004-08-20 | 698 | 709 | 692 | 705 | 242,000 | 3,525 |
| 2004-08-19 | 690 | 714 | 690 | 707 | 460,000 | 3,535 |
| 2004-08-18 | 692 | 692 | 679 | 688 | 253,000 | 3,440 |
| 2004-08-17 | 678 | 695 | 678 | 692 | 314,000 | 3,460 |
| 2004-08-16 | 690 | 690 | 675 | 683 | 259,000 | 3,415 |
| 2004-08-13 | 700 | 701 | 687 | 690 | 305,000 | 3,450 |
| 2004-08-12 | 710 | 710 | 704 | 709 | 360,000 | 3,545 |
| 2004-08-11 | 704 | 714 | 697 | 706 | 492,000 | 3,530 |
| 2004-08-10 | 689 | 691 | 681 | 684 | 359,000 | 3,420 |
| 2004-08-09 | 673 | 688 | 673 | 679 | 356,000 | 3,395 |
| 2004-08-06 | 689 | 689 | 671 | 677 | 189,000 | 3,385 |
| 2004-08-05 | 700 | 700 | 674 | 688 | 395,000 | 3,440 |
| 2004-08-04 | 691 | 695 | 675 | 684 | 864,000 | 3,420 |
| 2004-08-03 | 706 | 715 | 697 | 701 | 390,000 | 3,505 |
| 2004-08-02 | 717 | 717 | 705 | 706 | 380,000 | 3,530 |
| 2004-07-30 | 709 | 716 | 700 | 710 | 497,000 | 3,550 |
| 2004-07-29 | 694 | 702 | 685 | 689 | 320,000 | 3,445 |
| 2004-07-28 | 700 | 705 | 697 | 703 | 564,000 | 3,515 |
| 2004-07-27 | 713 | 713 | 695 | 695 | 430,000 | 3,475 |
| 2004-07-26 | 708 | 713 | 701 | 703 | 135,000 | 3,515 |
| 2004-07-23 | 710 | 718 | 710 | 711 | 257,000 | 3,555 |
| 2004-07-22 | 712 | 719 | 711 | 713 | 318,000 | 3,565 |
| 2004-07-21 | 722 | 729 | 715 | 717 | 436,000 | 3,585 |
| 2004-07-20 | 716 | 733 | 716 | 720 | 281,000 | 3,600 |
| 2004-07-16 | 721 | 730 | 715 | 725 | 442,000 | 3,625 |
| 2004-07-15 | 738 | 739 | 722 | 724 | 406,000 | 3,620 |
| 2004-07-14 | 767 | 767 | 740 | 740 | 565,000 | 3,700 |
| 2004-07-13 | 750 | 751 | 740 | 747 | 342,000 | 3,735 |
| 2004-07-12 | 750 | 758 | 739 | 744 | 284,000 | 3,720 |
| 2004-07-09 | 724 | 746 | 714 | 739 | 360,000 | 3,695 |
| 2004-07-08 | 731 | 742 | 724 | 726 | 238,000 | 3,630 |
| 2004-07-07 | 728 | 745 | 724 | 735 | 594,000 | 3,675 |
| 2004-07-06 | 731 | 736 | 728 | 728 | 203,000 | 3,640 |
| 2004-07-05 | 750 | 758 | 733 | 737 | 320,000 | 3,685 |
| 2004-07-02 | 743 | 758 | 743 | 753 | 414,000 | 3,765 |
| 2004-07-01 | 768 | 769 | 755 | 761 | 287,000 | 3,805 |
| 2004-06-30 | 769 | 770 | 755 | 768 | 534,000 | 3,840 |
| 2004-06-29 | 750 | 769 | 742 | 762 | 963,000 | 3,810 |
| 2004-06-28 | 729 | 745 | 726 | 742 | 585,000 | 3,710 |
| 2004-06-25 | 725 | 726 | 716 | 719 | 807,000 | 3,595 |
| 2004-06-24 | 730 | 734 | 725 | 728 | 473,000 | 3,640 |
| 2004-06-23 | 738 | 738 | 726 | 726 | 433,000 | 3,630 |
| 2004-06-22 | 740 | 740 | 725 | 728 | 532,000 | 3,640 |
| 2004-06-21 | 732 | 738 | 724 | 732 | 414,000 | 3,660 |
| 2004-06-18 | 730 | 730 | 710 | 722 | 273,000 | 3,610 |
| 2004-06-17 | 729 | 729 | 708 | 724 | 1,727,000 | 3,620 |
| 2004-06-16 | 738 | 748 | 734 | 734 | 934,000 | 3,670 |
| 2004-06-15 | 755 | 759 | 734 | 740 | 826,000 | 3,700 |
| 2004-06-14 | 741 | 760 | 740 | 755 | 396,000 | 3,775 |
| 2004-06-11 | 731 | 763 | 731 | 744 | 1,863,000 | 3,720 |
| 2004-06-10 | 731 | 746 | 722 | 741 | 627,000 | 3,705 |
| 2004-06-09 | 740 | 746 | 736 | 745 | 1,125,000 | 3,725 |
| 2004-06-08 | 735 | 735 | 728 | 732 | 296,000 | 3,660 |
| 2004-06-07 | 725 | 734 | 725 | 729 | 508,000 | 3,645 |
| 2004-06-04 | 722 | 730 | 712 | 719 | 333,000 | 3,595 |
| 2004-06-03 | 733 | 735 | 715 | 721 | 500,000 | 3,605 |
| 2004-06-02 | 730 | 731 | 722 | 726 | 167,000 | 3,630 |
| 2004-06-01 | 739 | 739 | 728 | 729 | 231,000 | 3,645 |
| 2004-05-31 | 734 | 740 | 727 | 729 | 446,000 | 3,645 |
| 2004-05-28 | 722 | 728 | 718 | 728 | 399,000 | 3,640 |
| 2004-05-27 | 715 | 722 | 711 | 712 | 446,000 | 3,560 |
| 2004-05-26 | 735 | 735 | 709 | 714 | 552,000 | 3,570 |
| 2004-05-25 | 716 | 724 | 710 | 715 | 698,000 | 3,575 |
| 2004-05-24 | 736 | 740 | 719 | 719 | 636,000 | 3,595 |
| 2004-05-21 | 749 | 749 | 716 | 736 | 1,806,000 | 3,680 |
| 2004-05-20 | 655 | 682 | 646 | 679 | 662,000 | 3,395 |
| 2004-05-19 | 659 | 660 | 642 | 658 | 199,000 | 3,290 |
| 2004-05-18 | 641 | 660 | 639 | 644 | 341,000 | 3,220 |
| 2004-05-17 | 630 | 639 | 626 | 630 | 478,000 | 3,150 |
| 2004-05-14 | 639 | 656 | 636 | 643 | 477,000 | 3,215 |
| 2004-05-13 | 660 | 660 | 633 | 635 | 546,000 | 3,175 |
| 2004-05-12 | 666 | 669 | 659 | 659 | 484,000 | 3,295 |
| 2004-05-11 | 653 | 668 | 652 | 665 | 638,000 | 3,325 |
| 2004-05-10 | 699 | 701 | 661 | 668 | 518,000 | 3,340 |
| 2004-05-07 | 699 | 710 | 696 | 700 | 410,000 | 3,500 |
| 2004-05-06 | 712 | 716 | 700 | 705 | 600,000 | 3,525 |
| 2004-04-30 | 725 | 725 | 698 | 715 | 460,000 | 3,575 |
| 2004-04-28 | 726 | 730 | 720 | 725 | 255,000 | 3,625 |
| 2004-04-27 | 729 | 729 | 718 | 722 | 238,000 | 3,610 |
| 2004-04-26 | 725 | 729 | 718 | 720 | 658,000 | 3,600 |
| 2004-04-23 | 740 | 745 | 728 | 734 | 520,000 | 3,670 |
| 2004-04-22 | 760 | 764 | 748 | 749 | 581,000 | 3,745 |
| 2004-04-21 | 751 | 757 | 742 | 754 | 530,000 | 3,770 |
| 2004-04-20 | 737 | 751 | 722 | 751 | 860,000 | 3,755 |
| 2004-04-19 | 748 | 748 | 722 | 727 | 489,000 | 3,635 |
| 2004-04-16 | 735 | 754 | 735 | 748 | 500,000 | 3,740 |
| 2004-04-15 | 770 | 776 | 725 | 733 | 1,069,000 | 3,665 |
| 2004-04-14 | 750 | 763 | 740 | 763 | 1,085,000 | 3,815 |
| 2004-04-13 | 730 | 754 | 725 | 750 | 2,020,000 | 3,750 |
| 2004-04-12 | 684 | 700 | 681 | 690 | 629,000 | 3,450 |
| 2004-04-09 | 680 | 685 | 677 | 681 | 236,000 | 3,405 |
| 2004-04-08 | 688 | 688 | 680 | 685 | 382,000 | 3,425 |
| 2004-04-07 | 670 | 689 | 661 | 687 | 834,000 | 3,435 |
| 2004-04-06 | 639 | 669 | 639 | 669 | 945,000 | 3,345 |
| 2004-04-05 | 640 | 640 | 630 | 630 | 110,000 | 3,150 |
| 2004-04-02 | 636 | 644 | 633 | 640 | 244,000 | 3,200 |
| 2004-04-01 | 643 | 643 | 628 | 629 | 210,000 | 3,145 |
| 2004-03-31 | 613 | 640 | 613 | 640 | 359,000 | 3,200 |
| 2004-03-30 | 637 | 637 | 621 | 621 | 178,000 | 3,105 |
| 2004-03-29 | 640 | 640 | 635 | 638 | 147,000 | 3,190 |
| 2004-03-26 | 646 | 646 | 631 | 635 | 297,000 | 3,175 |
| 2004-03-25 | 635 | 647 | 632 | 638 | 459,000 | 3,190 |
| 2004-03-24 | 618 | 631 | 603 | 625 | 379,000 | 3,125 |
| 2004-03-23 | 610 | 613 | 603 | 612 | 409,000 | 3,060 |
| 2004-03-22 | 623 | 626 | 615 | 619 | 354,000 | 3,095 |
| 2004-03-19 | 644 | 647 | 633 | 633 | 496,000 | 3,165 |
| 2004-03-18 | 615 | 668 | 612 | 638 | 1,240,000 | 3,190 |
| 2004-03-17 | 590 | 605 | 588 | 605 | 300,000 | 3,025 |
| 2004-03-16 | 583 | 588 | 583 | 588 | 183,000 | 2,940 |
| 2004-03-15 | 586 | 589 | 585 | 586 | 134,000 | 2,930 |
| 2004-03-12 | 578 | 590 | 578 | 583 | 483,000 | 2,915 |
| 2004-03-11 | 593 | 599 | 591 | 598 | 176,000 | 2,990 |
| 2004-03-10 | 585 | 595 | 585 | 593 | 184,000 | 2,965 |
| 2004-03-09 | 589 | 592 | 585 | 590 | 197,000 | 2,950 |
| 2004-03-08 | 584 | 590 | 578 | 583 | 249,000 | 2,915 |
| 2004-03-05 | 595 | 595 | 582 | 585 | 208,000 | 2,925 |
| 2004-03-04 | 581 | 595 | 581 | 586 | 279,000 | 2,930 |
| 2004-03-03 | 575 | 583 | 575 | 581 | 125,000 | 2,905 |
| 2004-03-02 | 571 | 580 | 566 | 577 | 270,000 | 2,885 |
| 2004-03-01 | 565 | 571 | 561 | 570 | 258,000 | 2,850 |
| 2004-02-27 | 542 | 558 | 542 | 555 | 164,000 | 2,775 |
| 2004-02-26 | 550 | 550 | 540 | 544 | 134,000 | 2,720 |
| 2004-02-25 | 542 | 549 | 542 | 542 | 60,000 | 2,710 |
| 2004-02-24 | 550 | 552 | 541 | 542 | 60,000 | 2,710 |
| 2004-02-23 | 542 | 553 | 542 | 548 | 38,000 | 2,740 |
| 2004-02-20 | 557 | 557 | 539 | 545 | 52,000 | 2,725 |
| 2004-02-19 | 554 | 556 | 551 | 551 | 74,000 | 2,755 |
| 2004-02-18 | 554 | 557 | 551 | 554 | 100,000 | 2,770 |
| 2004-02-17 | 542 | 552 | 540 | 548 | 140,000 | 2,740 |
| 2004-02-16 | 550 | 550 | 542 | 546 | 93,000 | 2,730 |
| 2004-02-13 | 546 | 549 | 542 | 543 | 118,000 | 2,715 |
| 2004-02-12 | 540 | 549 | 538 | 540 | 121,000 | 2,700 |
| 2004-02-10 | 539 | 548 | 537 | 547 | 118,000 | 2,735 |
| 2004-02-09 | 538 | 546 | 538 | 538 | 91,000 | 2,690 |
| 2004-02-06 | 541 | 545 | 537 | 537 | 46,000 | 2,685 |
| 2004-02-05 | 539 | 544 | 538 | 541 | 89,000 | 2,705 |
| 2004-02-04 | 566 | 566 | 540 | 540 | 148,000 | 2,700 |
| 2004-02-03 | 546 | 556 | 535 | 556 | 223,000 | 2,780 |
| 2004-02-02 | 536 | 548 | 535 | 546 | 329,000 | 2,730 |
| 2004-01-30 | 549 | 549 | 535 | 542 | 763,000 | 2,710 |
| 2004-01-29 | 558 | 565 | 551 | 559 | 498,000 | 2,795 |
| 2004-01-28 | 575 | 575 | 565 | 568 | 226,000 | 2,840 |
| 2004-01-27 | 578 | 581 | 575 | 575 | 129,000 | 2,875 |
| 2004-01-26 | 581 | 585 | 576 | 580 | 77,000 | 2,900 |
| 2004-01-23 | 579 | 588 | 578 | 581 | 98,000 | 2,905 |
| 2004-01-22 | 588 | 588 | 575 | 584 | 149,000 | 2,920 |
| 2004-01-21 | 578 | 584 | 578 | 578 | 114,000 | 2,890 |
| 2004-01-20 | 585 | 585 | 579 | 579 | 184,000 | 2,895 |
| 2004-01-19 | 583 | 586 | 577 | 585 | 119,000 | 2,925 |
| 2004-01-16 | 580 | 586 | 578 | 582 | 175,000 | 2,910 |
| 2004-01-15 | 588 | 594 | 581 | 581 | 309,000 | 2,905 |
| 2004-01-14 | 596 | 597 | 589 | 589 | 75,000 | 2,945 |
| 2004-01-13 | 598 | 599 | 593 | 596 | 362,000 | 2,980 |
| 2004-01-09 | 602 | 602 | 594 | 598 | 128,000 | 2,990 |
| 2004-01-08 | 600 | 601 | 597 | 597 | 105,000 | 2,985 |
| 2004-01-07 | 602 | 602 | 592 | 598 | 294,000 | 2,990 |
| 2004-01-06 | 605 | 608 | 601 | 601 | 239,000 | 3,005 |
| 2004-01-05 | 605 | 605 | 600 | 601 | 92,000 | 3,005 |
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