8369 (株)京都銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 781 | 781 | 766 | 770 | 512,000 | 3,850 |
| 2010-12-29 | 775 | 781 | 773 | 781 | 260,000 | 3,905 |
| 2010-12-28 | 777 | 783 | 775 | 777 | 561,000 | 3,885 |
| 2010-12-27 | 780 | 787 | 775 | 777 | 762,000 | 3,885 |
| 2010-12-24 | 779 | 787 | 779 | 782 | 543,000 | 3,910 |
| 2010-12-22 | 772 | 789 | 772 | 786 | 900,000 | 3,930 |
| 2010-12-21 | 779 | 786 | 776 | 776 | 953,000 | 3,880 |
| 2010-12-20 | 785 | 787 | 776 | 781 | 757,000 | 3,905 |
| 2010-12-17 | 781 | 792 | 781 | 784 | 954,000 | 3,920 |
| 2010-12-16 | 778 | 789 | 774 | 781 | 1,177,000 | 3,905 |
| 2010-12-15 | 788 | 792 | 781 | 782 | 1,178,000 | 3,910 |
| 2010-12-14 | 791 | 797 | 788 | 793 | 1,405,000 | 3,965 |
| 2010-12-13 | 769 | 789 | 765 | 787 | 2,109,000 | 3,935 |
| 2010-12-10 | 749 | 762 | 747 | 758 | 1,597,000 | 3,790 |
| 2010-12-09 | 743 | 749 | 736 | 747 | 857,000 | 3,735 |
| 2010-12-08 | 732 | 745 | 732 | 742 | 780,000 | 3,710 |
| 2010-12-07 | 735 | 738 | 726 | 732 | 894,000 | 3,660 |
| 2010-12-06 | 737 | 743 | 736 | 739 | 343,000 | 3,695 |
| 2010-12-03 | 745 | 747 | 740 | 740 | 551,000 | 3,700 |
| 2010-12-02 | 748 | 748 | 736 | 737 | 905,000 | 3,685 |
| 2010-12-01 | 733 | 740 | 728 | 740 | 970,000 | 3,700 |
| 2010-11-30 | 753 | 758 | 739 | 739 | 931,000 | 3,695 |
| 2010-11-29 | 748 | 759 | 744 | 752 | 823,000 | 3,760 |
| 2010-11-26 | 766 | 766 | 747 | 751 | 887,000 | 3,755 |
| 2010-11-25 | 770 | 772 | 760 | 760 | 700,000 | 3,800 |
| 2010-11-24 | 769 | 784 | 769 | 770 | 811,000 | 3,850 |
| 2010-11-22 | 785 | 786 | 775 | 775 | 1,029,000 | 3,875 |
| 2010-11-19 | 770 | 784 | 761 | 783 | 1,968,000 | 3,915 |
| 2010-11-18 | 739 | 762 | 737 | 762 | 1,438,000 | 3,810 |
| 2010-11-17 | 740 | 740 | 729 | 738 | 1,145,000 | 3,690 |
| 2010-11-16 | 755 | 759 | 742 | 742 | 987,000 | 3,710 |
| 2010-11-15 | 763 | 767 | 754 | 754 | 808,000 | 3,770 |
| 2010-11-12 | 753 | 768 | 753 | 759 | 1,068,000 | 3,795 |
| 2010-11-11 | 754 | 768 | 754 | 760 | 1,212,000 | 3,800 |
| 2010-11-10 | 732 | 752 | 731 | 752 | 833,000 | 3,760 |
| 2010-11-09 | 726 | 732 | 722 | 729 | 519,000 | 3,645 |
| 2010-11-08 | 736 | 737 | 720 | 729 | 1,061,000 | 3,645 |
| 2010-11-05 | 740 | 754 | 733 | 738 | 1,069,000 | 3,690 |
| 2010-11-04 | 728 | 743 | 725 | 728 | 1,098,000 | 3,640 |
| 2010-11-02 | 719 | 723 | 711 | 723 | 596,000 | 3,615 |
| 2010-11-01 | 714 | 724 | 709 | 716 | 695,000 | 3,580 |
| 2010-10-29 | 700 | 722 | 695 | 720 | 1,375,000 | 3,600 |
| 2010-10-28 | 704 | 710 | 699 | 704 | 867,000 | 3,520 |
| 2010-10-27 | 707 | 713 | 696 | 708 | 883,000 | 3,540 |
| 2010-10-26 | 702 | 715 | 700 | 706 | 849,000 | 3,530 |
| 2010-10-25 | 706 | 714 | 702 | 709 | 918,000 | 3,545 |
| 2010-10-22 | 717 | 725 | 713 | 721 | 667,000 | 3,605 |
| 2010-10-21 | 712 | 720 | 703 | 715 | 773,000 | 3,575 |
| 2010-10-20 | 717 | 717 | 700 | 711 | 924,000 | 3,555 |
| 2010-10-19 | 718 | 725 | 715 | 719 | 788,000 | 3,595 |
| 2010-10-18 | 706 | 723 | 702 | 714 | 596,000 | 3,570 |
| 2010-10-15 | 729 | 729 | 701 | 704 | 988,000 | 3,520 |
| 2010-10-14 | 717 | 727 | 716 | 719 | 910,000 | 3,595 |
| 2010-10-13 | 712 | 717 | 704 | 707 | 744,000 | 3,535 |
| 2010-10-12 | 719 | 720 | 701 | 705 | 678,000 | 3,525 |
| 2010-10-08 | 717 | 726 | 714 | 714 | 594,000 | 3,570 |
| 2010-10-07 | 710 | 726 | 710 | 718 | 875,000 | 3,590 |
| 2010-10-06 | 711 | 716 | 701 | 711 | 1,079,000 | 3,555 |
| 2010-10-05 | 676 | 705 | 675 | 703 | 820,000 | 3,515 |
| 2010-10-04 | 693 | 693 | 682 | 683 | 753,000 | 3,415 |
| 2010-10-01 | 680 | 694 | 672 | 692 | 1,053,000 | 3,460 |
| 2010-09-30 | 706 | 709 | 676 | 677 | 1,342,000 | 3,385 |
| 2010-09-29 | 703 | 709 | 702 | 709 | 499,000 | 3,545 |
| 2010-09-28 | 707 | 708 | 700 | 706 | 484,000 | 3,530 |
| 2010-09-27 | 709 | 713 | 697 | 713 | 806,000 | 3,565 |
| 2010-09-24 | 702 | 713 | 697 | 702 | 1,360,000 | 3,510 |
| 2010-09-22 | 705 | 707 | 701 | 703 | 355,000 | 3,515 |
| 2010-09-21 | 713 | 713 | 701 | 703 | 951,000 | 3,515 |
| 2010-09-17 | 710 | 710 | 705 | 708 | 839,000 | 3,540 |
| 2010-09-16 | 713 | 713 | 699 | 702 | 784,000 | 3,510 |
| 2010-09-15 | 699 | 711 | 696 | 707 | 1,091,000 | 3,535 |
| 2010-09-14 | 696 | 704 | 694 | 700 | 669,000 | 3,500 |
| 2010-09-13 | 691 | 699 | 691 | 696 | 692,000 | 3,480 |
| 2010-09-10 | 703 | 704 | 689 | 691 | 1,223,000 | 3,455 |
| 2010-09-09 | 691 | 693 | 686 | 693 | 578,000 | 3,465 |
| 2010-09-08 | 694 | 694 | 680 | 686 | 655,000 | 3,430 |
| 2010-09-07 | 699 | 705 | 694 | 700 | 681,000 | 3,500 |
| 2010-09-06 | 685 | 700 | 683 | 699 | 597,000 | 3,495 |
| 2010-09-03 | 683 | 687 | 679 | 684 | 416,000 | 3,420 |
| 2010-09-02 | 687 | 687 | 676 | 685 | 658,000 | 3,425 |
| 2010-09-01 | 668 | 681 | 666 | 681 | 811,000 | 3,405 |
| 2010-08-31 | 679 | 682 | 667 | 669 | 749,000 | 3,345 |
| 2010-08-30 | 695 | 702 | 690 | 692 | 654,000 | 3,460 |
| 2010-08-27 | 669 | 687 | 669 | 685 | 921,000 | 3,425 |
| 2010-08-26 | 673 | 676 | 666 | 676 | 591,000 | 3,380 |
| 2010-08-25 | 666 | 671 | 664 | 669 | 568,000 | 3,345 |
| 2010-08-24 | 667 | 680 | 666 | 674 | 679,000 | 3,370 |
| 2010-08-23 | 672 | 678 | 669 | 675 | 708,000 | 3,375 |
| 2010-08-20 | 680 | 682 | 670 | 671 | 988,000 | 3,355 |
| 2010-08-19 | 684 | 689 | 676 | 684 | 985,000 | 3,420 |
| 2010-08-18 | 682 | 689 | 672 | 686 | 876,000 | 3,430 |
| 2010-08-17 | 676 | 680 | 666 | 674 | 686,000 | 3,370 |
| 2010-08-16 | 670 | 681 | 668 | 681 | 496,000 | 3,405 |
| 2010-08-13 | 674 | 680 | 669 | 679 | 733,000 | 3,395 |
| 2010-08-12 | 675 | 678 | 670 | 677 | 702,000 | 3,385 |
| 2010-08-11 | 695 | 697 | 681 | 685 | 711,000 | 3,425 |
| 2010-08-10 | 711 | 715 | 698 | 703 | 946,000 | 3,515 |
| 2010-08-09 | 710 | 715 | 708 | 714 | 261,000 | 3,570 |
| 2010-08-06 | 705 | 714 | 704 | 714 | 731,000 | 3,570 |
| 2010-08-05 | 712 | 714 | 705 | 710 | 614,000 | 3,550 |
| 2010-08-04 | 714 | 716 | 704 | 708 | 1,130,000 | 3,540 |
| 2010-08-03 | 728 | 734 | 717 | 719 | 1,028,000 | 3,595 |
| 2010-08-02 | 725 | 737 | 722 | 725 | 944,000 | 3,625 |
| 2010-07-30 | 730 | 731 | 712 | 721 | 1,007,000 | 3,605 |
| 2010-07-29 | 737 | 742 | 734 | 738 | 675,000 | 3,690 |
| 2010-07-28 | 727 | 741 | 727 | 739 | 735,000 | 3,695 |
| 2010-07-27 | 722 | 729 | 718 | 723 | 469,000 | 3,615 |
| 2010-07-26 | 739 | 739 | 725 | 727 | 377,000 | 3,635 |
| 2010-07-23 | 721 | 736 | 720 | 732 | 663,000 | 3,660 |
| 2010-07-22 | 716 | 724 | 714 | 717 | 745,000 | 3,585 |
| 2010-07-21 | 723 | 726 | 717 | 718 | 882,000 | 3,590 |
| 2010-07-20 | 712 | 721 | 706 | 714 | 902,000 | 3,570 |
| 2010-07-16 | 707 | 715 | 705 | 712 | 745,000 | 3,560 |
| 2010-07-15 | 727 | 727 | 718 | 718 | 516,000 | 3,590 |
| 2010-07-14 | 743 | 743 | 731 | 731 | 584,000 | 3,655 |
| 2010-07-13 | 745 | 746 | 728 | 734 | 1,031,000 | 3,670 |
| 2010-07-12 | 752 | 752 | 736 | 738 | 363,000 | 3,690 |
| 2010-07-09 | 757 | 757 | 747 | 751 | 477,000 | 3,755 |
| 2010-07-08 | 750 | 765 | 749 | 759 | 641,000 | 3,795 |
| 2010-07-07 | 739 | 742 | 735 | 738 | 398,000 | 3,690 |
| 2010-07-06 | 722 | 740 | 721 | 739 | 627,000 | 3,695 |
| 2010-07-05 | 727 | 735 | 724 | 727 | 593,000 | 3,635 |
| 2010-07-02 | 724 | 728 | 721 | 727 | 414,000 | 3,635 |
| 2010-07-01 | 725 | 728 | 721 | 725 | 434,000 | 3,625 |
| 2010-06-30 | 738 | 738 | 726 | 734 | 1,007,000 | 3,670 |
| 2010-06-29 | 740 | 750 | 738 | 744 | 758,000 | 3,720 |
| 2010-06-28 | 739 | 741 | 729 | 739 | 527,000 | 3,695 |
| 2010-06-25 | 737 | 744 | 730 | 733 | 870,000 | 3,665 |
| 2010-06-24 | 739 | 745 | 734 | 737 | 340,000 | 3,685 |
| 2010-06-23 | 747 | 747 | 736 | 739 | 546,000 | 3,695 |
| 2010-06-22 | 734 | 755 | 734 | 750 | 593,000 | 3,750 |
| 2010-06-21 | 740 | 752 | 740 | 748 | 572,000 | 3,740 |
| 2010-06-18 | 732 | 735 | 729 | 734 | 885,000 | 3,670 |
| 2010-06-17 | 736 | 736 | 729 | 731 | 578,000 | 3,655 |
| 2010-06-16 | 728 | 736 | 724 | 736 | 733,000 | 3,680 |
| 2010-06-15 | 726 | 730 | 721 | 723 | 479,000 | 3,615 |
| 2010-06-14 | 735 | 735 | 723 | 724 | 546,000 | 3,620 |
| 2010-06-11 | 738 | 738 | 722 | 725 | 1,486,000 | 3,625 |
| 2010-06-10 | 720 | 721 | 716 | 719 | 1,140,000 | 3,595 |
| 2010-06-09 | 700 | 714 | 699 | 713 | 947,000 | 3,565 |
| 2010-06-08 | 700 | 708 | 698 | 703 | 728,000 | 3,515 |
| 2010-06-07 | 720 | 722 | 707 | 709 | 960,000 | 3,545 |
| 2010-06-04 | 737 | 738 | 729 | 733 | 847,000 | 3,665 |
| 2010-06-03 | 731 | 736 | 726 | 736 | 989,000 | 3,680 |
| 2010-06-02 | 725 | 733 | 716 | 718 | 1,202,000 | 3,590 |
| 2010-06-01 | 719 | 735 | 719 | 729 | 750,000 | 3,645 |
| 2010-05-31 | 724 | 737 | 723 | 726 | 959,000 | 3,630 |
| 2010-05-28 | 741 | 743 | 723 | 724 | 1,226,000 | 3,620 |
| 2010-05-27 | 737 | 737 | 726 | 732 | 1,543,000 | 3,660 |
| 2010-05-26 | 729 | 738 | 719 | 737 | 1,785,000 | 3,685 |
| 2010-05-25 | 737 | 741 | 726 | 732 | 1,775,000 | 3,660 |
| 2010-05-24 | 748 | 751 | 740 | 744 | 638,000 | 3,720 |
| 2010-05-21 | 758 | 759 | 740 | 748 | 1,233,000 | 3,740 |
| 2010-05-20 | 773 | 776 | 767 | 773 | 775,000 | 3,865 |
| 2010-05-19 | 763 | 782 | 763 | 782 | 757,000 | 3,910 |
| 2010-05-18 | 791 | 794 | 779 | 781 | 1,152,000 | 3,905 |
| 2010-05-17 | 782 | 788 | 775 | 783 | 1,245,000 | 3,915 |
| 2010-05-14 | 799 | 799 | 783 | 785 | 1,280,000 | 3,925 |
| 2010-05-13 | 797 | 808 | 794 | 803 | 771,000 | 4,015 |
| 2010-05-12 | 805 | 805 | 787 | 796 | 1,342,000 | 3,980 |
| 2010-05-11 | 819 | 819 | 803 | 806 | 1,175,000 | 4,030 |
| 2010-05-10 | 785 | 807 | 775 | 805 | 1,458,000 | 4,025 |
| 2010-05-07 | 791 | 792 | 778 | 786 | 1,414,000 | 3,930 |
| 2010-05-06 | 814 | 819 | 801 | 806 | 983,000 | 4,030 |
| 2010-04-30 | 837 | 837 | 825 | 829 | 644,000 | 4,145 |
| 2010-04-28 | 829 | 829 | 816 | 824 | 817,000 | 4,120 |
| 2010-04-27 | 850 | 850 | 831 | 836 | 955,000 | 4,180 |
| 2010-04-26 | 842 | 850 | 838 | 848 | 819,000 | 4,240 |
| 2010-04-23 | 825 | 834 | 819 | 832 | 859,000 | 4,160 |
| 2010-04-22 | 828 | 829 | 812 | 823 | 958,000 | 4,115 |
| 2010-04-21 | 827 | 841 | 823 | 839 | 952,000 | 4,195 |
| 2010-04-20 | 828 | 830 | 818 | 819 | 517,000 | 4,095 |
| 2010-04-19 | 829 | 834 | 822 | 822 | 679,000 | 4,110 |
| 2010-04-16 | 843 | 846 | 829 | 838 | 820,000 | 4,190 |
| 2010-04-15 | 834 | 844 | 832 | 843 | 955,000 | 4,215 |
| 2010-04-14 | 840 | 847 | 826 | 831 | 1,358,000 | 4,155 |
| 2010-04-13 | 843 | 845 | 834 | 839 | 728,000 | 4,195 |
| 2010-04-12 | 840 | 851 | 837 | 845 | 952,000 | 4,225 |
| 2010-04-09 | 840 | 843 | 833 | 836 | 1,173,000 | 4,180 |
| 2010-04-08 | 854 | 860 | 844 | 847 | 1,025,000 | 4,235 |
| 2010-04-07 | 850 | 864 | 846 | 862 | 1,193,000 | 4,310 |
| 2010-04-06 | 853 | 853 | 842 | 846 | 822,000 | 4,230 |
| 2010-04-05 | 855 | 857 | 847 | 853 | 800,000 | 4,265 |
| 2010-04-02 | 864 | 864 | 850 | 854 | 738,000 | 4,270 |
| 2010-04-01 | 861 | 861 | 847 | 856 | 1,170,000 | 4,280 |
| 2010-03-31 | 844 | 874 | 842 | 861 | 3,267,000 | 4,305 |
| 2010-03-30 | 815 | 823 | 812 | 823 | 1,223,000 | 4,115 |
| 2010-03-29 | 821 | 822 | 816 | 819 | 886,000 | 4,095 |
| 2010-03-26 | 821 | 829 | 817 | 829 | 1,993,000 | 4,145 |
| 2010-03-25 | 810 | 818 | 808 | 817 | 1,286,000 | 4,085 |
| 2010-03-24 | 795 | 812 | 793 | 809 | 1,157,000 | 4,045 |
| 2010-03-23 | 790 | 797 | 790 | 795 | 405,000 | 3,975 |
| 2010-03-19 | 790 | 797 | 785 | 797 | 837,000 | 3,985 |
| 2010-03-18 | 793 | 796 | 788 | 788 | 636,000 | 3,940 |
| 2010-03-17 | 795 | 798 | 791 | 796 | 500,000 | 3,980 |
| 2010-03-16 | 790 | 794 | 786 | 794 | 576,000 | 3,970 |
| 2010-03-15 | 782 | 788 | 781 | 787 | 426,000 | 3,935 |
| 2010-03-12 | 776 | 785 | 775 | 782 | 1,098,000 | 3,910 |
| 2010-03-11 | 777 | 778 | 774 | 777 | 491,000 | 3,885 |
| 2010-03-10 | 781 | 783 | 774 | 775 | 786,000 | 3,875 |
| 2010-03-09 | 786 | 790 | 783 | 789 | 556,000 | 3,945 |
| 2010-03-08 | 789 | 789 | 784 | 787 | 661,000 | 3,935 |
| 2010-03-05 | 775 | 783 | 775 | 779 | 597,000 | 3,895 |
| 2010-03-04 | 774 | 774 | 765 | 768 | 628,000 | 3,840 |
| 2010-03-03 | 768 | 775 | 764 | 773 | 992,000 | 3,865 |
| 2010-03-02 | 773 | 773 | 764 | 768 | 867,000 | 3,840 |
| 2010-03-01 | 765 | 773 | 763 | 770 | 958,000 | 3,850 |
| 2010-02-26 | 765 | 772 | 764 | 770 | 2,232,000 | 3,850 |
| 2010-02-25 | 761 | 764 | 753 | 759 | 1,228,000 | 3,795 |
| 2010-02-24 | 758 | 761 | 751 | 757 | 1,255,000 | 3,785 |
| 2010-02-23 | 765 | 767 | 758 | 765 | 867,000 | 3,825 |
| 2010-02-22 | 762 | 775 | 761 | 766 | 1,105,000 | 3,830 |
| 2010-02-19 | 774 | 774 | 752 | 754 | 971,000 | 3,770 |
| 2010-02-18 | 765 | 775 | 759 | 774 | 1,278,000 | 3,870 |
| 2010-02-17 | 760 | 768 | 759 | 765 | 907,000 | 3,825 |
| 2010-02-16 | 753 | 757 | 750 | 754 | 553,000 | 3,770 |
| 2010-02-15 | 755 | 756 | 746 | 749 | 597,000 | 3,745 |
| 2010-02-12 | 754 | 762 | 748 | 760 | 1,458,000 | 3,800 |
| 2010-02-10 | 752 | 752 | 743 | 746 | 617,000 | 3,730 |
| 2010-02-09 | 745 | 752 | 738 | 750 | 1,112,000 | 3,750 |
| 2010-02-08 | 743 | 748 | 736 | 745 | 1,068,000 | 3,725 |
| 2010-02-05 | 748 | 754 | 744 | 746 | 651,000 | 3,730 |
| 2010-02-04 | 761 | 763 | 753 | 763 | 826,000 | 3,815 |
| 2010-02-03 | 759 | 763 | 753 | 756 | 694,000 | 3,780 |
| 2010-02-02 | 747 | 759 | 741 | 759 | 800,000 | 3,795 |
| 2010-02-01 | 745 | 748 | 731 | 741 | 1,106,000 | 3,705 |
| 2010-01-29 | 756 | 756 | 748 | 748 | 792,000 | 3,740 |
| 2010-01-28 | 758 | 760 | 751 | 758 | 1,439,000 | 3,790 |
| 2010-01-27 | 763 | 765 | 757 | 757 | 709,000 | 3,785 |
| 2010-01-26 | 772 | 781 | 765 | 767 | 838,000 | 3,835 |
| 2010-01-25 | 775 | 788 | 775 | 779 | 900,000 | 3,895 |
| 2010-01-22 | 793 | 799 | 782 | 789 | 1,191,000 | 3,945 |
| 2010-01-21 | 794 | 808 | 787 | 808 | 998,000 | 4,040 |
| 2010-01-20 | 802 | 803 | 793 | 794 | 561,000 | 3,970 |
| 2010-01-19 | 789 | 796 | 783 | 796 | 469,000 | 3,980 |
| 2010-01-18 | 793 | 803 | 786 | 793 | 917,000 | 3,965 |
| 2010-01-15 | 796 | 808 | 795 | 807 | 1,294,000 | 4,035 |
| 2010-01-14 | 787 | 804 | 787 | 800 | 1,434,000 | 4,000 |
| 2010-01-13 | 789 | 803 | 785 | 786 | 1,241,000 | 3,930 |
| 2010-01-12 | 806 | 809 | 791 | 799 | 1,590,000 | 3,995 |
| 2010-01-08 | 798 | 808 | 794 | 808 | 1,163,000 | 4,040 |
| 2010-01-07 | 784 | 791 | 776 | 787 | 733,000 | 3,935 |
| 2010-01-06 | 768 | 781 | 763 | 779 | 869,000 | 3,895 |
| 2010-01-05 | 769 | 772 | 763 | 767 | 1,023,000 | 3,835 |
| 2010-01-04 | 757 | 766 | 756 | 764 | 862,000 | 3,820 |
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