1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 2011年

8369 (株)京都銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30656664653663311,0003,315
2011-12-29654657649655229,0003,275
2011-12-28655656650652355,0003,260
2011-12-27654660654657187,0003,285
2011-12-26668668659660118,0003,300
2011-12-22659666659663355,0003,315
2011-12-21675675663666556,0003,330
2011-12-20666674666671831,0003,355
2011-12-19663668654665634,0003,325
2011-12-16678678668668507,0003,340
2011-12-15676677669671514,0003,355
2011-12-14677680673679450,0003,395
2011-12-13672680669678615,0003,390
2011-12-12680685675681725,0003,405
2011-12-09668672663670916,0003,350
2011-12-08661671661668349,0003,340
2011-12-07661666656663523,0003,315
2011-12-06667669661661650,0003,305
2011-12-056626846586741,168,0003,370
2011-12-02664667651657741,0003,285
2011-12-01673680657660510,0003,300
2011-11-30668672657663739,0003,315
2011-11-29676681666668706,0003,340
2011-11-28676677666668463,0003,340
2011-11-25670680668671790,0003,355
2011-11-24691695671673643,0003,365
2011-11-22693704692698543,0003,490
2011-11-21693703689696358,0003,480
2011-11-18695699686696585,0003,480
2011-11-17689697680695446,0003,475
2011-11-16686688682688293,0003,440
2011-11-15682691679683502,0003,415
2011-11-14692693683688293,0003,440
2011-11-11684703684686476,0003,430
2011-11-10691699683693855,0003,465
2011-11-096927066907061,017,0003,530
2011-11-08686695676679592,0003,395
2011-11-07680682674681291,0003,405
2011-11-04670684662683428,0003,415
2011-11-02662666652662735,0003,310
2011-11-01662675658670354,0003,350
2011-10-31670688667672885,0003,360
2011-10-28680689674675654,0003,375
2011-10-27653679649671675,0003,355
2011-10-26650662637653546,0003,265
2011-10-25664665656656487,0003,280
2011-10-24669679664667379,0003,335
2011-10-21670671661665337,0003,325
2011-10-20668669660667490,0003,335
2011-10-19667677664668468,0003,340
2011-10-18662662653656335,0003,280
2011-10-17661666657661366,0003,305
2011-10-14659662650650560,0003,250
2011-10-13677677662667606,0003,335
2011-10-126796796656671,084,0003,335
2011-10-11679685675678576,0003,390
2011-10-07672679668669382,0003,345
2011-10-06667677667671381,0003,355
2011-10-05674674659662798,0003,310
2011-10-04679680670678572,0003,390
2011-10-036836886706861,001,0003,430
2011-09-306977006866931,450,0003,465
2011-09-296766886736881,269,0003,440
2011-09-286646796646771,205,0003,385
2011-09-276686736606731,632,0003,365
2011-09-266676746556651,294,0003,325
2011-09-226646676576671,159,0003,335
2011-09-216746796706741,005,0003,370
2011-09-20696697680682467,0003,410
2011-09-16692703692698543,0003,490
2011-09-15685693680689435,0003,445
2011-09-14691691679682538,0003,410
2011-09-13675693673691574,0003,455
2011-09-12668676666672476,0003,360
2011-09-09677687676683901,0003,415
2011-09-08676678670675310,0003,375
2011-09-07671672666669524,0003,345
2011-09-06665670664668541,0003,340
2011-09-05670671658669869,0003,345
2011-09-02683687676686889,0003,430
2011-09-01692697687690484,0003,450
2011-08-31684691681687587,0003,435
2011-08-30676688676682647,0003,410
2011-08-29672682667672502,0003,360
2011-08-26668672664668439,0003,340
2011-08-25668679664668670,0003,340
2011-08-24667673663663716,0003,315
2011-08-23657668657666842,0003,330
2011-08-22648655647652665,0003,260
2011-08-19650655645652832,0003,260
2011-08-18667668658658419,0003,290
2011-08-17665668660667436,0003,335
2011-08-16664668659665560,0003,325
2011-08-15671671658663694,0003,315
2011-08-12676677660667722,0003,335
2011-08-11661675658666868,0003,330
2011-08-10679683667672799,0003,360
2011-08-096586686436681,398,0003,340
2011-08-08671676670671664,0003,355
2011-08-05681684677680758,0003,400
2011-08-04702708692699996,0003,495
2011-08-037037056906971,156,0003,485
2011-08-02714725705717759,0003,585
2011-08-017107257077191,417,0003,595
2011-07-297187186957042,576,0003,520
2011-07-28723727718723563,0003,615
2011-07-27737738724732387,0003,660
2011-07-26747754741743531,0003,715
2011-07-25755755746747328,0003,735
2011-07-22765766759759341,0003,795
2011-07-21757758752756317,0003,780
2011-07-20757762751753498,0003,765
2011-07-19745755745747531,0003,735
2011-07-15745752743745520,0003,725
2011-07-14754757747748519,0003,740
2011-07-13753767753758567,0003,790
2011-07-12755761748761740,0003,805
2011-07-11756763756762303,0003,810
2011-07-08759764755759458,0003,795
2011-07-07754760749758444,0003,790
2011-07-067547557447551,138,0003,775
2011-07-05751759750753582,0003,765
2011-07-04751755749751468,0003,755
2011-07-01740742735739627,0003,695
2011-06-30737744733739803,0003,695
2011-06-29729731723731518,0003,655
2011-06-28720724713719466,0003,595
2011-06-27715719707715444,0003,575
2011-06-24714722714720407,0003,600
2011-06-23717725712716574,0003,580
2011-06-22717726716723631,0003,615
2011-06-21708712705711728,0003,555
2011-06-20695705695699477,0003,495
2011-06-17698699684690648,0003,450
2011-06-16699707695697429,0003,485
2011-06-15708708698700509,0003,500
2011-06-146957106927071,140,0003,535
2011-06-13691696681694524,0003,470
2011-06-106926996906921,554,0003,460
2011-06-097017016836861,446,0003,430
2011-06-08703708700705676,0003,525
2011-06-07695709693706606,0003,530
2011-06-06705705692694869,0003,470
2011-06-03712715703704614,0003,520
2011-06-02715719709711849,0003,555
2011-06-01728728712723693,0003,615
2011-05-31706724703724864,0003,620
2011-05-30707713702706440,0003,530
2011-05-27712717707709572,0003,545
2011-05-26718718712716451,0003,580
2011-05-25715719714717486,0003,585
2011-05-24711713706713502,0003,565
2011-05-23712716706710657,0003,550
2011-05-207127187107121,183,0003,560
2011-05-19726730709711937,0003,555
2011-05-18709724708722877,0003,610
2011-05-17720720710711600,0003,555
2011-05-16731731717720819,0003,600
2011-05-13742746723730777,0003,650
2011-05-12745752741741555,0003,705
2011-05-11758758750750477,0003,750
2011-05-10759759749751711,0003,755
2011-05-09767767758762572,0003,810
2011-05-06757766756763647,0003,815
2011-05-02758758752756477,0003,780
2011-04-287317487317481,498,0003,740
2011-04-27720730716719612,0003,595
2011-04-26720722716718438,0003,590
2011-04-25722729720722193,0003,610
2011-04-22723730718722367,0003,610
2011-04-21732732722726533,0003,630
2011-04-20722733722726511,0003,630
2011-04-19716725715721345,0003,605
2011-04-18726732722722501,0003,610
2011-04-15734737724725387,0003,625
2011-04-14732739722731611,0003,655
2011-04-13728735723733493,0003,665
2011-04-12724727719727730,0003,635
2011-04-11739740732736468,0003,680
2011-04-08725740725734795,0003,670
2011-04-07733736724727769,0003,635
2011-04-067257297207281,162,0003,640
2011-04-05723725707720775,0003,600
2011-04-04722725715718565,0003,590
2011-04-01733739723723697,0003,615
2011-03-317277367227361,536,0003,680
2011-03-307107166987151,043,0003,575
2011-03-29704715693706839,0003,530
2011-03-28703705695702506,0003,510
2011-03-25700701692696647,0003,480
2011-03-24706707696696925,0003,480
2011-03-237347397087141,143,0003,570
2011-03-227047246987201,218,0003,600
2011-03-18681695681694917,0003,470
2011-03-176536896476801,355,0003,400
2011-03-166546806486791,618,0003,395
2011-03-156786816056271,993,0003,135
2011-03-146967286806911,337,0003,455
2011-03-117377447327331,442,0003,665
2011-03-10759760745747911,0003,735
2011-03-09765772765765424,0003,825
2011-03-08763767757757465,0003,785
2011-03-07770770760763509,0003,815
2011-03-04779779769771456,0003,855
2011-03-03773775767769489,0003,845
2011-03-02785785769772567,0003,860
2011-03-01785796785793680,0003,965
2011-02-287697897657861,254,0003,930
2011-02-25759770757769848,0003,845
2011-02-24779780764768764,0003,840
2011-02-23790799783784731,0003,920
2011-02-22800807796798750,0003,990
2011-02-21809816803809694,0004,045
2011-02-18808815807809802,0004,045
2011-02-177988127948071,218,0004,035
2011-02-16789798787792680,0003,960
2011-02-15795799789791493,0003,955
2011-02-14784790783790369,0003,950
2011-02-10775782773779551,0003,895
2011-02-09779781775778484,0003,890
2011-02-08775777770773484,0003,865
2011-02-07781781769772410,0003,860
2011-02-04783788769772751,0003,860
2011-02-03778778771774388,0003,870
2011-02-027577827567751,133,0003,875
2011-02-01754762746749691,0003,745
2011-01-31751764751758703,0003,790
2011-01-28770770758760782,0003,800
2011-01-27772778767773826,0003,865
2011-01-26789789774774356,0003,870
2011-01-25782791778790502,0003,950
2011-01-24787788772784569,0003,920
2011-01-21794794777782748,0003,910
2011-01-20789793784790782,0003,950
2011-01-19790794783789506,0003,945
2011-01-18789799787788602,0003,940
2011-01-17791795787789875,0003,945
2011-01-147817907797841,364,0003,920
2011-01-137867867767801,361,0003,900
2011-01-12773784770779966,0003,895
2011-01-117747787627651,586,0003,825
2011-01-07790794783785485,0003,925
2011-01-06782789778787583,0003,935
2011-01-05781781773774407,0003,870
2011-01-04783784777780340,0003,900

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