8369 (株)京都銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 753 | 753 | 740 | 750 | 587,000 | 3,750 |
| 2009-12-29 | 755 | 759 | 751 | 752 | 541,000 | 3,760 |
| 2009-12-28 | 762 | 765 | 758 | 759 | 455,000 | 3,795 |
| 2009-12-25 | 757 | 761 | 755 | 760 | 319,000 | 3,800 |
| 2009-12-24 | 762 | 763 | 754 | 759 | 559,000 | 3,795 |
| 2009-12-22 | 755 | 764 | 754 | 761 | 693,000 | 3,805 |
| 2009-12-21 | 770 | 771 | 753 | 753 | 955,000 | 3,765 |
| 2009-12-18 | 770 | 776 | 765 | 773 | 810,000 | 3,865 |
| 2009-12-17 | 773 | 775 | 767 | 770 | 867,000 | 3,850 |
| 2009-12-16 | 770 | 779 | 750 | 775 | 2,845,000 | 3,875 |
| 2009-12-15 | 753 | 758 | 746 | 749 | 498,000 | 3,745 |
| 2009-12-14 | 760 | 763 | 743 | 751 | 825,000 | 3,755 |
| 2009-12-11 | 760 | 762 | 747 | 755 | 1,936,000 | 3,775 |
| 2009-12-10 | 771 | 779 | 761 | 764 | 1,206,000 | 3,820 |
| 2009-12-09 | 772 | 780 | 766 | 771 | 1,103,000 | 3,855 |
| 2009-12-08 | 788 | 798 | 783 | 785 | 630,000 | 3,925 |
| 2009-12-07 | 803 | 804 | 792 | 795 | 480,000 | 3,975 |
| 2009-12-04 | 802 | 803 | 786 | 793 | 795,000 | 3,965 |
| 2009-12-03 | 804 | 810 | 796 | 810 | 836,000 | 4,050 |
| 2009-12-02 | 797 | 804 | 785 | 795 | 1,002,000 | 3,975 |
| 2009-12-01 | 775 | 808 | 770 | 807 | 1,533,000 | 4,035 |
| 2009-11-30 | 768 | 793 | 768 | 791 | 1,047,000 | 3,955 |
| 2009-11-27 | 760 | 773 | 757 | 765 | 963,000 | 3,825 |
| 2009-11-26 | 766 | 775 | 762 | 768 | 698,000 | 3,840 |
| 2009-11-25 | 783 | 792 | 766 | 771 | 968,000 | 3,855 |
| 2009-11-24 | 797 | 797 | 775 | 775 | 921,000 | 3,875 |
| 2009-11-20 | 782 | 790 | 772 | 790 | 1,588,000 | 3,950 |
| 2009-11-19 | 786 | 790 | 763 | 772 | 2,192,000 | 3,860 |
| 2009-11-18 | 797 | 802 | 789 | 802 | 1,652,000 | 4,010 |
| 2009-11-17 | 810 | 814 | 804 | 807 | 1,290,000 | 4,035 |
| 2009-11-16 | 816 | 819 | 812 | 813 | 688,000 | 4,065 |
| 2009-11-13 | 813 | 823 | 809 | 816 | 837,000 | 4,080 |
| 2009-11-12 | 816 | 817 | 803 | 812 | 674,000 | 4,060 |
| 2009-11-11 | 816 | 827 | 811 | 814 | 699,000 | 4,070 |
| 2009-11-10 | 817 | 833 | 810 | 813 | 668,000 | 4,065 |
| 2009-11-09 | 826 | 826 | 807 | 814 | 731,000 | 4,070 |
| 2009-11-06 | 842 | 842 | 811 | 818 | 1,215,000 | 4,090 |
| 2009-11-05 | 825 | 834 | 820 | 832 | 1,027,000 | 4,160 |
| 2009-11-04 | 816 | 831 | 805 | 824 | 1,329,000 | 4,120 |
| 2009-11-02 | 818 | 824 | 808 | 813 | 1,346,000 | 4,065 |
| 2009-10-30 | 812 | 834 | 804 | 832 | 2,085,000 | 4,160 |
| 2009-10-29 | 784 | 801 | 784 | 792 | 1,041,000 | 3,960 |
| 2009-10-28 | 805 | 814 | 792 | 796 | 1,491,000 | 3,980 |
| 2009-10-27 | 809 | 809 | 791 | 797 | 878,000 | 3,985 |
| 2009-10-26 | 799 | 820 | 796 | 806 | 975,000 | 4,030 |
| 2009-10-23 | 807 | 830 | 802 | 802 | 1,648,000 | 4,010 |
| 2009-10-22 | 809 | 810 | 791 | 804 | 897,000 | 4,020 |
| 2009-10-21 | 806 | 816 | 800 | 808 | 1,031,000 | 4,040 |
| 2009-10-20 | 786 | 809 | 783 | 806 | 2,035,000 | 4,030 |
| 2009-10-19 | 774 | 785 | 770 | 776 | 1,250,000 | 3,880 |
| 2009-10-16 | 770 | 777 | 764 | 773 | 1,424,000 | 3,865 |
| 2009-10-15 | 768 | 778 | 767 | 774 | 1,535,000 | 3,870 |
| 2009-10-14 | 765 | 766 | 755 | 758 | 867,000 | 3,790 |
| 2009-10-13 | 777 | 779 | 766 | 769 | 970,000 | 3,845 |
| 2009-10-09 | 772 | 776 | 762 | 774 | 1,518,000 | 3,870 |
| 2009-10-08 | 780 | 780 | 763 | 765 | 1,371,000 | 3,825 |
| 2009-10-07 | 781 | 787 | 776 | 780 | 1,481,000 | 3,900 |
| 2009-10-06 | 779 | 783 | 768 | 780 | 1,045,000 | 3,900 |
| 2009-10-05 | 781 | 792 | 767 | 774 | 1,061,000 | 3,870 |
| 2009-10-02 | 790 | 790 | 778 | 782 | 1,681,000 | 3,910 |
| 2009-10-01 | 818 | 818 | 800 | 810 | 1,007,000 | 4,050 |
| 2009-09-30 | 815 | 828 | 813 | 825 | 1,044,000 | 4,125 |
| 2009-09-29 | 810 | 811 | 795 | 811 | 1,143,000 | 4,055 |
| 2009-09-28 | 808 | 825 | 805 | 815 | 1,267,000 | 4,075 |
| 2009-09-25 | 828 | 828 | 801 | 813 | 1,087,000 | 4,065 |
| 2009-09-24 | 805 | 834 | 800 | 834 | 1,864,000 | 4,170 |
| 2009-09-18 | 809 | 812 | 782 | 800 | 2,153,000 | 4,000 |
| 2009-09-17 | 826 | 828 | 799 | 809 | 1,073,000 | 4,045 |
| 2009-09-16 | 832 | 838 | 812 | 817 | 791,000 | 4,085 |
| 2009-09-15 | 836 | 842 | 832 | 833 | 594,000 | 4,165 |
| 2009-09-14 | 838 | 838 | 817 | 829 | 728,000 | 4,145 |
| 2009-09-11 | 848 | 848 | 827 | 835 | 1,029,000 | 4,175 |
| 2009-09-10 | 840 | 851 | 836 | 841 | 854,000 | 4,205 |
| 2009-09-09 | 840 | 840 | 825 | 833 | 1,044,000 | 4,165 |
| 2009-09-08 | 849 | 849 | 837 | 843 | 762,000 | 4,215 |
| 2009-09-07 | 853 | 857 | 846 | 848 | 623,000 | 4,240 |
| 2009-09-04 | 858 | 858 | 848 | 851 | 781,000 | 4,255 |
| 2009-09-03 | 864 | 867 | 859 | 861 | 649,000 | 4,305 |
| 2009-09-02 | 879 | 879 | 866 | 871 | 935,000 | 4,355 |
| 2009-09-01 | 894 | 906 | 891 | 900 | 603,000 | 4,500 |
| 2009-08-31 | 901 | 916 | 893 | 904 | 751,000 | 4,520 |
| 2009-08-28 | 901 | 905 | 894 | 899 | 491,000 | 4,495 |
| 2009-08-27 | 890 | 901 | 887 | 900 | 963,000 | 4,500 |
| 2009-08-26 | 879 | 901 | 879 | 896 | 1,116,000 | 4,480 |
| 2009-08-25 | 868 | 879 | 868 | 872 | 584,000 | 4,360 |
| 2009-08-24 | 883 | 889 | 872 | 874 | 753,000 | 4,370 |
| 2009-08-21 | 875 | 879 | 858 | 865 | 829,000 | 4,325 |
| 2009-08-20 | 864 | 878 | 864 | 875 | 651,000 | 4,375 |
| 2009-08-19 | 866 | 871 | 858 | 859 | 948,000 | 4,295 |
| 2009-08-18 | 860 | 870 | 858 | 865 | 792,000 | 4,325 |
| 2009-08-17 | 890 | 891 | 863 | 866 | 916,000 | 4,330 |
| 2009-08-14 | 880 | 892 | 877 | 885 | 499,000 | 4,425 |
| 2009-08-13 | 889 | 898 | 876 | 883 | 1,083,000 | 4,415 |
| 2009-08-12 | 884 | 885 | 874 | 880 | 557,000 | 4,400 |
| 2009-08-11 | 876 | 888 | 875 | 885 | 831,000 | 4,425 |
| 2009-08-10 | 886 | 892 | 868 | 876 | 814,000 | 4,380 |
| 2009-08-07 | 886 | 886 | 865 | 878 | 885,000 | 4,390 |
| 2009-08-06 | 895 | 896 | 874 | 882 | 891,000 | 4,410 |
| 2009-08-05 | 900 | 907 | 894 | 894 | 776,000 | 4,470 |
| 2009-08-04 | 892 | 902 | 891 | 897 | 1,350,000 | 4,485 |
| 2009-08-03 | 864 | 880 | 861 | 879 | 1,121,000 | 4,395 |
| 2009-07-31 | 851 | 859 | 847 | 858 | 1,620,000 | 4,290 |
| 2009-07-30 | 851 | 854 | 843 | 849 | 1,006,000 | 4,245 |
| 2009-07-29 | 853 | 857 | 847 | 853 | 1,039,000 | 4,265 |
| 2009-07-28 | 858 | 863 | 843 | 852 | 1,503,000 | 4,260 |
| 2009-07-27 | 869 | 871 | 857 | 858 | 868,000 | 4,290 |
| 2009-07-24 | 861 | 871 | 858 | 871 | 916,000 | 4,355 |
| 2009-07-23 | 880 | 884 | 854 | 856 | 1,596,000 | 4,280 |
| 2009-07-22 | 886 | 887 | 874 | 880 | 812,000 | 4,400 |
| 2009-07-21 | 869 | 879 | 869 | 876 | 846,000 | 4,380 |
| 2009-07-17 | 854 | 860 | 849 | 858 | 908,000 | 4,290 |
| 2009-07-16 | 877 | 884 | 847 | 849 | 1,737,000 | 4,245 |
| 2009-07-15 | 879 | 884 | 871 | 876 | 955,000 | 4,380 |
| 2009-07-14 | 894 | 897 | 876 | 883 | 1,144,000 | 4,415 |
| 2009-07-13 | 888 | 906 | 884 | 885 | 1,357,000 | 4,425 |
| 2009-07-10 | 879 | 885 | 874 | 882 | 1,057,000 | 4,410 |
| 2009-07-09 | 885 | 887 | 863 | 869 | 1,163,000 | 4,345 |
| 2009-07-08 | 892 | 892 | 876 | 884 | 731,000 | 4,420 |
| 2009-07-07 | 898 | 911 | 890 | 902 | 1,400,000 | 4,510 |
| 2009-07-06 | 875 | 891 | 873 | 889 | 625,000 | 4,445 |
| 2009-07-03 | 871 | 886 | 864 | 882 | 625,000 | 4,410 |
| 2009-07-02 | 897 | 897 | 883 | 886 | 647,000 | 4,430 |
| 2009-07-01 | 885 | 903 | 883 | 888 | 665,000 | 4,440 |
| 2009-06-30 | 886 | 895 | 883 | 895 | 1,407,000 | 4,475 |
| 2009-06-29 | 876 | 885 | 869 | 874 | 782,000 | 4,370 |
| 2009-06-26 | 876 | 884 | 866 | 883 | 653,000 | 4,415 |
| 2009-06-25 | 861 | 884 | 861 | 875 | 867,000 | 4,375 |
| 2009-06-24 | 869 | 874 | 853 | 861 | 779,000 | 4,305 |
| 2009-06-23 | 854 | 869 | 844 | 869 | 996,000 | 4,345 |
| 2009-06-22 | 870 | 875 | 853 | 864 | 844,000 | 4,320 |
| 2009-06-19 | 851 | 870 | 851 | 870 | 874,000 | 4,350 |
| 2009-06-18 | 856 | 856 | 834 | 846 | 909,000 | 4,230 |
| 2009-06-17 | 850 | 872 | 845 | 853 | 949,000 | 4,265 |
| 2009-06-16 | 880 | 880 | 847 | 853 | 1,170,000 | 4,265 |
| 2009-06-15 | 901 | 906 | 885 | 891 | 790,000 | 4,455 |
| 2009-06-12 | 888 | 907 | 886 | 901 | 1,699,000 | 4,505 |
| 2009-06-11 | 895 | 897 | 887 | 897 | 975,000 | 4,485 |
| 2009-06-10 | 879 | 894 | 879 | 894 | 1,117,000 | 4,470 |
| 2009-06-09 | 885 | 888 | 875 | 878 | 860,000 | 4,390 |
| 2009-06-08 | 881 | 890 | 873 | 884 | 1,257,000 | 4,420 |
| 2009-06-05 | 885 | 886 | 871 | 875 | 909,000 | 4,375 |
| 2009-06-04 | 891 | 892 | 873 | 873 | 1,764,000 | 4,365 |
| 2009-06-03 | 900 | 903 | 891 | 899 | 1,543,000 | 4,495 |
| 2009-06-02 | 890 | 890 | 872 | 881 | 1,036,000 | 4,405 |
| 2009-06-01 | 859 | 884 | 851 | 881 | 1,312,000 | 4,405 |
| 2009-05-29 | 866 | 866 | 832 | 849 | 1,621,000 | 4,245 |
| 2009-05-28 | 878 | 884 | 863 | 870 | 927,000 | 4,350 |
| 2009-05-27 | 879 | 890 | 869 | 888 | 1,342,000 | 4,440 |
| 2009-05-26 | 868 | 868 | 850 | 859 | 542,000 | 4,295 |
| 2009-05-25 | 852 | 866 | 851 | 858 | 575,000 | 4,290 |
| 2009-05-22 | 854 | 865 | 852 | 856 | 804,000 | 4,280 |
| 2009-05-21 | 869 | 875 | 854 | 874 | 1,028,000 | 4,370 |
| 2009-05-20 | 855 | 869 | 852 | 869 | 1,216,000 | 4,345 |
| 2009-05-19 | 840 | 855 | 835 | 849 | 1,377,000 | 4,245 |
| 2009-05-18 | 842 | 844 | 817 | 817 | 1,113,000 | 4,085 |
| 2009-05-15 | 814 | 843 | 810 | 841 | 1,078,000 | 4,205 |
| 2009-05-14 | 816 | 822 | 796 | 800 | 1,000,000 | 4,000 |
| 2009-05-13 | 828 | 843 | 826 | 836 | 860,000 | 4,180 |
| 2009-05-12 | 843 | 845 | 828 | 828 | 537,000 | 4,140 |
| 2009-05-11 | 838 | 858 | 838 | 850 | 931,000 | 4,250 |
| 2009-05-08 | 825 | 837 | 814 | 837 | 1,197,000 | 4,185 |
| 2009-05-07 | 805 | 826 | 801 | 826 | 1,894,000 | 4,130 |
| 2009-05-01 | 790 | 790 | 771 | 775 | 990,000 | 3,875 |
| 2009-04-30 | 790 | 794 | 782 | 788 | 1,678,000 | 3,940 |
| 2009-04-28 | 764 | 785 | 764 | 773 | 1,325,000 | 3,865 |
| 2009-04-27 | 770 | 787 | 763 | 768 | 1,367,000 | 3,840 |
| 2009-04-24 | 779 | 788 | 755 | 760 | 1,896,000 | 3,800 |
| 2009-04-23 | 778 | 788 | 774 | 783 | 1,258,000 | 3,915 |
| 2009-04-22 | 779 | 782 | 772 | 777 | 844,000 | 3,885 |
| 2009-04-21 | 782 | 782 | 763 | 777 | 1,480,000 | 3,885 |
| 2009-04-20 | 799 | 812 | 796 | 802 | 645,000 | 4,010 |
| 2009-04-17 | 808 | 816 | 795 | 798 | 971,000 | 3,990 |
| 2009-04-16 | 815 | 828 | 803 | 808 | 900,000 | 4,040 |
| 2009-04-15 | 831 | 831 | 794 | 806 | 1,684,000 | 4,030 |
| 2009-04-14 | 842 | 842 | 818 | 832 | 878,000 | 4,160 |
| 2009-04-13 | 828 | 842 | 820 | 834 | 392,000 | 4,170 |
| 2009-04-10 | 839 | 844 | 811 | 827 | 1,547,000 | 4,135 |
| 2009-04-09 | 834 | 845 | 825 | 837 | 761,000 | 4,185 |
| 2009-04-08 | 846 | 847 | 821 | 831 | 1,092,000 | 4,155 |
| 2009-04-07 | 835 | 851 | 828 | 846 | 785,000 | 4,230 |
| 2009-04-06 | 873 | 873 | 827 | 835 | 853,000 | 4,175 |
| 2009-04-03 | 876 | 877 | 842 | 853 | 1,023,000 | 4,265 |
| 2009-04-02 | 858 | 872 | 853 | 868 | 714,000 | 4,340 |
| 2009-04-01 | 841 | 851 | 823 | 838 | 829,000 | 4,190 |
| 2009-03-31 | 846 | 850 | 817 | 832 | 1,516,000 | 4,160 |
| 2009-03-30 | 891 | 895 | 860 | 860 | 968,000 | 4,300 |
| 2009-03-27 | 904 | 922 | 893 | 899 | 817,000 | 4,495 |
| 2009-03-26 | 883 | 904 | 873 | 903 | 1,022,000 | 4,515 |
| 2009-03-25 | 881 | 890 | 851 | 888 | 1,471,000 | 4,440 |
| 2009-03-24 | 902 | 917 | 875 | 883 | 1,198,000 | 4,415 |
| 2009-03-23 | 845 | 884 | 845 | 884 | 986,000 | 4,420 |
| 2009-03-19 | 887 | 896 | 867 | 875 | 845,000 | 4,375 |
| 2009-03-18 | 875 | 884 | 867 | 879 | 956,000 | 4,395 |
| 2009-03-17 | 853 | 873 | 849 | 865 | 853,000 | 4,325 |
| 2009-03-16 | 825 | 865 | 825 | 847 | 638,000 | 4,235 |
| 2009-03-13 | 785 | 811 | 782 | 811 | 1,709,000 | 4,055 |
| 2009-03-12 | 810 | 812 | 770 | 784 | 1,337,000 | 3,920 |
| 2009-03-11 | 818 | 829 | 810 | 816 | 897,000 | 4,080 |
| 2009-03-10 | 800 | 814 | 794 | 808 | 849,000 | 4,040 |
| 2009-03-09 | 822 | 832 | 800 | 808 | 930,000 | 4,040 |
| 2009-03-06 | 820 | 841 | 820 | 832 | 672,000 | 4,160 |
| 2009-03-05 | 853 | 876 | 836 | 860 | 1,214,000 | 4,300 |
| 2009-03-04 | 823 | 857 | 821 | 852 | 913,000 | 4,260 |
| 2009-03-03 | 815 | 836 | 811 | 830 | 931,000 | 4,150 |
| 2009-03-02 | 816 | 834 | 815 | 828 | 845,000 | 4,140 |
| 2009-02-27 | 829 | 859 | 829 | 854 | 955,000 | 4,270 |
| 2009-02-26 | 832 | 843 | 820 | 826 | 1,196,000 | 4,130 |
| 2009-02-25 | 808 | 836 | 808 | 832 | 1,761,000 | 4,160 |
| 2009-02-24 | 788 | 804 | 783 | 804 | 981,000 | 4,020 |
| 2009-02-23 | 808 | 815 | 796 | 808 | 929,000 | 4,040 |
| 2009-02-20 | 843 | 852 | 828 | 834 | 643,000 | 4,170 |
| 2009-02-19 | 824 | 850 | 822 | 843 | 1,416,000 | 4,215 |
| 2009-02-18 | 822 | 837 | 815 | 821 | 1,332,000 | 4,105 |
| 2009-02-17 | 850 | 859 | 846 | 852 | 1,074,000 | 4,260 |
| 2009-02-16 | 860 | 871 | 854 | 868 | 751,000 | 4,340 |
| 2009-02-13 | 866 | 874 | 857 | 858 | 790,000 | 4,290 |
| 2009-02-12 | 863 | 864 | 848 | 855 | 792,000 | 4,275 |
| 2009-02-10 | 881 | 894 | 868 | 873 | 696,000 | 4,365 |
| 2009-02-09 | 910 | 912 | 873 | 876 | 645,000 | 4,380 |
| 2009-02-06 | 908 | 914 | 890 | 896 | 656,000 | 4,480 |
| 2009-02-05 | 919 | 919 | 892 | 898 | 1,172,000 | 4,490 |
| 2009-02-04 | 909 | 930 | 898 | 924 | 1,031,000 | 4,620 |
| 2009-02-03 | 920 | 942 | 905 | 909 | 1,115,000 | 4,545 |
| 2009-02-02 | 931 | 938 | 918 | 927 | 787,000 | 4,635 |
| 2009-01-30 | 949 | 955 | 917 | 955 | 1,417,000 | 4,775 |
| 2009-01-29 | 970 | 978 | 959 | 978 | 779,000 | 4,890 |
| 2009-01-28 | 974 | 985 | 957 | 961 | 724,000 | 4,805 |
| 2009-01-27 | 932 | 991 | 932 | 981 | 1,577,000 | 4,905 |
| 2009-01-26 | 928 | 944 | 925 | 927 | 1,005,000 | 4,635 |
| 2009-01-23 | 947 | 947 | 923 | 927 | 722,000 | 4,635 |
| 2009-01-22 | 949 | 958 | 941 | 951 | 983,000 | 4,755 |
| 2009-01-21 | 923 | 957 | 918 | 941 | 1,603,000 | 4,705 |
| 2009-01-20 | 949 | 958 | 921 | 937 | 1,065,000 | 4,685 |
| 2009-01-19 | 948 | 958 | 938 | 949 | 1,062,000 | 4,745 |
| 2009-01-16 | 934 | 949 | 934 | 949 | 626,000 | 4,745 |
| 2009-01-15 | 894 | 945 | 890 | 930 | 1,884,000 | 4,650 |
| 2009-01-14 | 901 | 921 | 897 | 908 | 1,326,000 | 4,540 |
| 2009-01-13 | 934 | 940 | 910 | 911 | 1,178,000 | 4,555 |
| 2009-01-09 | 947 | 968 | 946 | 961 | 891,000 | 4,805 |
| 2009-01-08 | 953 | 972 | 953 | 956 | 808,000 | 4,780 |
| 2009-01-07 | 967 | 983 | 961 | 963 | 687,000 | 4,815 |
| 2009-01-06 | 983 | 983 | 953 | 961 | 604,000 | 4,805 |
| 2009-01-05 | 996 | 1,011 | 960 | 963 | 597,000 | 4,815 |
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