1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 2012年

8369 (株)京都銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28727729717728589,0003,640
2012-12-27726729719721701,0003,605
2012-12-26724732717720886,0003,600
2012-12-25742745722723501,0003,615
2012-12-217407467227301,948,0003,650
2012-12-207257377217252,805,0003,625
2012-12-197147267117201,560,0003,600
2012-12-187057207047091,316,0003,545
2012-12-176977086977031,376,0003,515
2012-12-146967036896921,676,0003,460
2012-12-137017036896901,123,0003,450
2012-12-12694702690691932,0003,455
2012-12-11697697681687673,0003,435
2012-12-10706709694697953,0003,485
2012-12-07706706699702446,0003,510
2012-12-06705710700702605,0003,510
2012-12-05703710700704435,0003,520
2012-12-04706712706707559,0003,535
2012-12-03708709703705338,0003,525
2012-11-30715715700703666,0003,515
2012-11-29706715706708517,0003,540
2012-11-28702709702704388,0003,520
2012-11-27691714691709736,0003,545
2012-11-26715717694696617,0003,480
2012-11-22698700692700414,0003,500
2012-11-21694695685689488,0003,445
2012-11-20687693686688454,0003,440
2012-11-19678689677683544,0003,415
2012-11-16665678655671782,0003,355
2012-11-15666668660661712,0003,305
2012-11-14671674666666487,0003,330
2012-11-13680680667673551,0003,365
2012-11-12683694680680509,0003,400
2012-11-09688695686688403,0003,440
2012-11-08702702695696285,0003,480
2012-11-07712712700706319,0003,530
2012-11-06706710698708380,0003,540
2012-11-05706711705710257,0003,550
2012-11-02704715702712723,0003,560
2012-11-01687699687697422,0003,485
2012-10-31675686669686526,0003,430
2012-10-30677686671671489,0003,355
2012-10-29676683673677437,0003,385
2012-10-26683687674675325,0003,375
2012-10-25678683672683377,0003,415
2012-10-24671687671677765,0003,385
2012-10-23678680669680303,0003,400
2012-10-22670680669677322,0003,385
2012-10-19673684671676433,0003,380
2012-10-18663673663673453,0003,365
2012-10-17659670655661466,0003,305
2012-10-16646654645652273,0003,260
2012-10-15643653640645313,0003,225
2012-10-12638645636643320,0003,215
2012-10-11634642631637409,0003,185
2012-10-10639644636641254,0003,205
2012-10-09654664648649578,0003,245
2012-10-05653657646655301,0003,275
2012-10-04648659648652330,0003,260
2012-10-03643647639647420,0003,235
2012-10-02657657644646465,0003,230
2012-10-01658658648656461,0003,280
2012-09-28672676658661628,0003,305
2012-09-27659673658669424,0003,345
2012-09-26658669654661458,0003,305
2012-09-25653671651670575,0003,350
2012-09-24654657650653274,0003,265
2012-09-21647655646652496,0003,260
2012-09-20656659649649453,0003,245
2012-09-19661663651656528,0003,280
2012-09-18651660651657761,0003,285
2012-09-14642652635650794,0003,250
2012-09-13640640632636311,0003,180
2012-09-12630644630639483,0003,195
2012-09-11624628619627230,0003,135
2012-09-10620627617626230,0003,130
2012-09-07622626618624554,0003,120
2012-09-06610614609612397,0003,060
2012-09-05615618609612284,0003,060
2012-09-04625626611614624,0003,070
2012-09-03624639622627796,0003,135
2012-08-31624633620621720,0003,105
2012-08-30628632626629335,0003,145
2012-08-29638638629631743,0003,155
2012-08-28651653632635460,0003,175
2012-08-27653654644644292,0003,220
2012-08-24652654647648306,0003,240
2012-08-23654659648657455,0003,285
2012-08-22657657649654319,0003,270
2012-08-21648659646656592,0003,280
2012-08-20642652641649843,0003,245
2012-08-17628641624638546,0003,190
2012-08-16626631621628528,0003,140
2012-08-15626627619625492,0003,125
2012-08-14609626609625961,0003,125
2012-08-13610611606608431,0003,040
2012-08-10610612605611564,0003,055
2012-08-09606610604610584,0003,050
2012-08-08598609598602750,0003,010
2012-08-07588596586595493,0002,975
2012-08-06583591583587773,0002,935
2012-08-03575580572577663,0002,885
2012-08-02579585576580849,0002,900
2012-08-01570580568579722,0002,895
2012-07-31578582574575615,0002,875
2012-07-30579582573577437,0002,885
2012-07-27572575566572481,0002,860
2012-07-26558568554567545,0002,835
2012-07-25557561551555712,0002,775
2012-07-24565568557558538,0002,790
2012-07-23566578563565686,0002,825
2012-07-20580580567571821,0002,855
2012-07-19592598582583960,0002,915
2012-07-18593600591592706,0002,960
2012-07-17600601588590846,0002,950
2012-07-13597604594594649,0002,970
2012-07-12595604591597693,0002,985
2012-07-11595596589592380,0002,960
2012-07-10597604595595408,0002,975
2012-07-09588600587597492,0002,985
2012-07-06607610596598510,0002,990
2012-07-05607609602607352,0003,035
2012-07-04603612603607502,0003,035
2012-07-03598607598605588,0003,025
2012-07-02608610595597557,0002,985
2012-06-29588605585602971,0003,010
2012-06-28577591577591971,0002,955
2012-06-27571578568576430,0002,880
2012-06-26567574560569788,0002,845
2012-06-25583583570571482,0002,855
2012-06-22586586580582498,0002,910
2012-06-21580589580589957,0002,945
2012-06-20564576564574653,0002,870
2012-06-19559566558561584,0002,805
2012-06-18565570559559872,0002,795
2012-06-15560568558564660,0002,820
2012-06-14555562554555352,0002,775
2012-06-13559562554559506,0002,795
2012-06-12560563553558660,0002,790
2012-06-11566570561566641,0002,830
2012-06-085705705565601,135,0002,800
2012-06-07572573565571822,0002,855
2012-06-06574578564568790,0002,840
2012-06-05563580563576835,0002,880
2012-06-04564570561569710,0002,845
2012-06-01570575567574630,0002,870
2012-05-315705775665721,258,0002,860
2012-05-30588588575580617,0002,900
2012-05-29586592585592395,0002,960
2012-05-28596599586589612,0002,945
2012-05-25600604592596590,0002,980
2012-05-24602610595601663,0003,005
2012-05-23610613598601777,0003,005
2012-05-22620621611612726,0003,060
2012-05-21609619608614547,0003,070
2012-05-186376376126161,371,0003,080
2012-05-17640645626644881,0003,220
2012-05-16658658638645967,0003,225
2012-05-15664668653657555,0003,285
2012-05-14654670653664472,0003,320
2012-05-11660665652653555,0003,265
2012-05-10658660656657212,0003,285
2012-05-09662669657662472,0003,310
2012-05-08672672663668375,0003,340
2012-05-07661674661670436,0003,350
2012-05-02676686671681478,0003,405
2012-05-01680683673675519,0003,375
2012-04-27682690675679558,0003,395
2012-04-26686693679681404,0003,405
2012-04-25682688676677408,0003,385
2012-04-24684685677678316,0003,390
2012-04-23691695686688278,0003,440
2012-04-20695697690690210,0003,450
2012-04-19700701690694356,0003,470
2012-04-18695708693707575,0003,535
2012-04-17691692682689542,0003,445
2012-04-16689698685692347,0003,460
2012-04-13689703689700481,0003,500
2012-04-12696696688688492,0003,440
2012-04-11695702687695770,0003,475
2012-04-10699705697703528,0003,515
2012-04-09696705696698340,0003,490
2012-04-06702708696703462,0003,515
2012-04-05711711698704950,0003,520
2012-04-04730730707711890,0003,555
2012-04-03737737726732918,0003,660
2012-04-02755756736738729,0003,690
2012-03-30757759748751947,0003,755
2012-03-29746752743751649,0003,755
2012-03-28752752740746610,0003,730
2012-03-27743758741757811,0003,785
2012-03-26738742732732440,0003,660
2012-03-23739745738738535,0003,690
2012-03-22738749737749609,0003,745
2012-03-21742746732733858,0003,665
2012-03-19747750745746355,0003,730
2012-03-16741748740748648,0003,740
2012-03-157407497357411,082,0003,705
2012-03-14752758744745817,0003,725
2012-03-137407617377461,032,0003,730
2012-03-12757757744744854,0003,720
2012-03-097607657557571,443,0003,785
2012-03-08740754739747910,0003,735
2012-03-07732740729732990,0003,660
2012-03-067327437317421,077,0003,710
2012-03-057327397297341,315,0003,670
2012-03-027287377277331,252,0003,665
2012-03-017257287117221,074,0003,610
2012-02-297257357137161,755,0003,580
2012-02-287007136967101,017,0003,550
2012-02-276887066876961,029,0003,480
2012-02-24691693684686560,0003,430
2012-02-23676691670688939,0003,440
2012-02-22673679670674682,0003,370
2012-02-21673674669670339,0003,350
2012-02-20680681671673571,0003,365
2012-02-17677678666673900,0003,365
2012-02-16676678665669540,0003,345
2012-02-15668678666675827,0003,375
2012-02-14658669656667606,0003,335
2012-02-13649659649656644,0003,280
2012-02-10659660652654520,0003,270
2012-02-09651659647657848,0003,285
2012-02-08655657652655839,0003,275
2012-02-07648656647655716,0003,275
2012-02-06652654647647521,0003,235
2012-02-03650655647649703,0003,245
2012-02-02660661651652691,0003,260
2012-02-01658664654655570,0003,275
2012-01-31655663653657504,0003,285
2012-01-30667670657657425,0003,285
2012-01-27674675667668456,0003,340
2012-01-26669680665676577,0003,380
2012-01-25665670663666520,0003,330
2012-01-24673673661661284,0003,305
2012-01-23675678667669252,0003,345
2012-01-20665673663672657,0003,360
2012-01-19656664652655442,0003,275
2012-01-18668669654655849,0003,275
2012-01-17658666657666478,0003,330
2012-01-16660660652657321,0003,285
2012-01-13661662656660216,0003,300
2012-01-12662666656659151,0003,295
2012-01-11665669662665294,0003,325
2012-01-10671678664664298,0003,320
2012-01-06672672659665355,0003,325
2012-01-05681681671671219,0003,355
2012-01-04673688668683722,0003,415

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