8369 (株)京都銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 869 | 879 | 867 | 878 | 578,000 | 4,390 |
| 2013-12-27 | 850 | 864 | 843 | 861 | 545,000 | 4,305 |
| 2013-12-26 | 837 | 849 | 834 | 847 | 629,000 | 4,235 |
| 2013-12-25 | 831 | 835 | 825 | 834 | 704,000 | 4,170 |
| 2013-12-24 | 829 | 840 | 829 | 835 | 755,000 | 4,175 |
| 2013-12-20 | 837 | 841 | 826 | 837 | 929,000 | 4,185 |
| 2013-12-19 | 831 | 837 | 830 | 837 | 701,000 | 4,185 |
| 2013-12-18 | 813 | 827 | 813 | 827 | 957,000 | 4,135 |
| 2013-12-17 | 812 | 813 | 807 | 813 | 539,000 | 4,065 |
| 2013-12-16 | 818 | 822 | 804 | 806 | 716,000 | 4,030 |
| 2013-12-13 | 815 | 833 | 814 | 816 | 1,897,000 | 4,080 |
| 2013-12-12 | 827 | 832 | 822 | 826 | 610,000 | 4,130 |
| 2013-12-11 | 846 | 852 | 833 | 837 | 586,000 | 4,185 |
| 2013-12-10 | 852 | 860 | 842 | 845 | 920,000 | 4,225 |
| 2013-12-09 | 854 | 854 | 844 | 848 | 697,000 | 4,240 |
| 2013-12-06 | 843 | 846 | 833 | 839 | 632,000 | 4,195 |
| 2013-12-05 | 853 | 862 | 843 | 844 | 700,000 | 4,220 |
| 2013-12-04 | 866 | 876 | 859 | 859 | 859,000 | 4,295 |
| 2013-12-03 | 880 | 885 | 873 | 877 | 543,000 | 4,385 |
| 2013-12-02 | 864 | 878 | 864 | 871 | 666,000 | 4,355 |
| 2013-11-29 | 883 | 887 | 874 | 879 | 581,000 | 4,395 |
| 2013-11-28 | 891 | 899 | 884 | 889 | 325,000 | 4,445 |
| 2013-11-27 | 892 | 898 | 886 | 886 | 386,000 | 4,430 |
| 2013-11-26 | 890 | 909 | 890 | 900 | 775,000 | 4,500 |
| 2013-11-25 | 890 | 894 | 886 | 893 | 504,000 | 4,465 |
| 2013-11-22 | 896 | 900 | 881 | 889 | 822,000 | 4,445 |
| 2013-11-21 | 886 | 900 | 886 | 892 | 822,000 | 4,460 |
| 2013-11-20 | 885 | 889 | 874 | 878 | 628,000 | 4,390 |
| 2013-11-19 | 882 | 888 | 876 | 879 | 598,000 | 4,395 |
| 2013-11-18 | 894 | 897 | 884 | 887 | 453,000 | 4,435 |
| 2013-11-15 | 880 | 897 | 878 | 893 | 886,000 | 4,465 |
| 2013-11-14 | 866 | 876 | 861 | 871 | 516,000 | 4,355 |
| 2013-11-13 | 860 | 873 | 854 | 860 | 809,000 | 4,300 |
| 2013-11-12 | 831 | 862 | 831 | 861 | 671,000 | 4,305 |
| 2013-11-11 | 843 | 848 | 829 | 836 | 473,000 | 4,180 |
| 2013-11-08 | 828 | 837 | 828 | 830 | 459,000 | 4,150 |
| 2013-11-07 | 854 | 854 | 839 | 841 | 304,000 | 4,205 |
| 2013-11-06 | 829 | 856 | 829 | 849 | 522,000 | 4,245 |
| 2013-11-05 | 847 | 849 | 831 | 833 | 758,000 | 4,165 |
| 2013-11-01 | 863 | 866 | 841 | 842 | 466,000 | 4,210 |
| 2013-10-31 | 873 | 875 | 862 | 862 | 616,000 | 4,310 |
| 2013-10-30 | 871 | 880 | 866 | 872 | 1,713,000 | 4,360 |
| 2013-10-29 | 863 | 869 | 855 | 866 | 509,000 | 4,330 |
| 2013-10-28 | 859 | 872 | 849 | 872 | 659,000 | 4,360 |
| 2013-10-25 | 879 | 879 | 850 | 850 | 714,000 | 4,250 |
| 2013-10-24 | 866 | 876 | 852 | 874 | 545,000 | 4,370 |
| 2013-10-23 | 885 | 890 | 866 | 867 | 673,000 | 4,335 |
| 2013-10-22 | 879 | 882 | 872 | 880 | 321,000 | 4,400 |
| 2013-10-21 | 861 | 878 | 861 | 874 | 675,000 | 4,370 |
| 2013-10-18 | 866 | 866 | 852 | 858 | 545,000 | 4,290 |
| 2013-10-17 | 863 | 866 | 850 | 860 | 412,000 | 4,300 |
| 2013-10-16 | 851 | 859 | 847 | 853 | 400,000 | 4,265 |
| 2013-10-15 | 862 | 862 | 846 | 848 | 391,000 | 4,240 |
| 2013-10-11 | 852 | 863 | 846 | 853 | 870,000 | 4,265 |
| 2013-10-10 | 830 | 837 | 822 | 829 | 548,000 | 4,145 |
| 2013-10-09 | 823 | 826 | 812 | 824 | 689,000 | 4,120 |
| 2013-10-08 | 827 | 832 | 821 | 822 | 782,000 | 4,110 |
| 2013-10-07 | 836 | 839 | 824 | 826 | 921,000 | 4,130 |
| 2013-10-04 | 832 | 838 | 822 | 831 | 591,000 | 4,155 |
| 2013-10-03 | 842 | 850 | 833 | 833 | 577,000 | 4,165 |
| 2013-10-02 | 869 | 871 | 840 | 841 | 626,000 | 4,205 |
| 2013-10-01 | 864 | 875 | 859 | 862 | 445,000 | 4,310 |
| 2013-09-30 | 863 | 870 | 856 | 862 | 502,000 | 4,310 |
| 2013-09-27 | 887 | 895 | 884 | 885 | 509,000 | 4,425 |
| 2013-09-26 | 876 | 887 | 850 | 887 | 534,000 | 4,435 |
| 2013-09-25 | 871 | 881 | 867 | 881 | 413,000 | 4,405 |
| 2013-09-24 | 886 | 886 | 865 | 876 | 582,000 | 4,380 |
| 2013-09-20 | 882 | 888 | 880 | 887 | 634,000 | 4,435 |
| 2013-09-19 | 869 | 880 | 855 | 880 | 554,000 | 4,400 |
| 2013-09-18 | 849 | 859 | 840 | 855 | 325,000 | 4,275 |
| 2013-09-17 | 855 | 860 | 839 | 841 | 473,000 | 4,205 |
| 2013-09-13 | 843 | 856 | 841 | 847 | 804,000 | 4,235 |
| 2013-09-12 | 861 | 864 | 849 | 852 | 234,000 | 4,260 |
| 2013-09-11 | 866 | 868 | 856 | 861 | 396,000 | 4,305 |
| 2013-09-10 | 847 | 862 | 847 | 861 | 449,000 | 4,305 |
| 2013-09-09 | 841 | 844 | 831 | 843 | 456,000 | 4,215 |
| 2013-09-06 | 838 | 841 | 816 | 818 | 496,000 | 4,090 |
| 2013-09-05 | 840 | 842 | 830 | 837 | 381,000 | 4,185 |
| 2013-09-04 | 829 | 841 | 827 | 838 | 346,000 | 4,190 |
| 2013-09-03 | 834 | 846 | 831 | 844 | 520,000 | 4,220 |
| 2013-09-02 | 813 | 822 | 810 | 819 | 358,000 | 4,095 |
| 2013-08-30 | 838 | 844 | 806 | 808 | 1,172,000 | 4,040 |
| 2013-08-29 | 840 | 841 | 831 | 834 | 547,000 | 4,170 |
| 2013-08-28 | 815 | 845 | 815 | 838 | 937,000 | 4,190 |
| 2013-08-27 | 827 | 839 | 826 | 835 | 597,000 | 4,175 |
| 2013-08-26 | 842 | 845 | 831 | 835 | 283,000 | 4,175 |
| 2013-08-23 | 838 | 851 | 828 | 843 | 503,000 | 4,215 |
| 2013-08-22 | 818 | 835 | 813 | 826 | 393,000 | 4,130 |
| 2013-08-21 | 829 | 829 | 817 | 826 | 571,000 | 4,130 |
| 2013-08-20 | 852 | 852 | 831 | 831 | 584,000 | 4,155 |
| 2013-08-19 | 840 | 859 | 840 | 852 | 489,000 | 4,260 |
| 2013-08-16 | 833 | 849 | 832 | 841 | 558,000 | 4,205 |
| 2013-08-15 | 852 | 859 | 846 | 848 | 566,000 | 4,240 |
| 2013-08-14 | 858 | 865 | 848 | 865 | 563,000 | 4,325 |
| 2013-08-13 | 850 | 853 | 842 | 850 | 584,000 | 4,250 |
| 2013-08-12 | 828 | 847 | 824 | 839 | 465,000 | 4,195 |
| 2013-08-09 | 836 | 842 | 829 | 837 | 469,000 | 4,185 |
| 2013-08-08 | 852 | 863 | 835 | 835 | 624,000 | 4,175 |
| 2013-08-07 | 855 | 862 | 850 | 852 | 848,000 | 4,260 |
| 2013-08-06 | 861 | 870 | 844 | 870 | 669,000 | 4,350 |
| 2013-08-05 | 864 | 873 | 855 | 864 | 921,000 | 4,320 |
| 2013-08-02 | 845 | 874 | 840 | 874 | 1,565,000 | 4,370 |
| 2013-08-01 | 769 | 826 | 769 | 823 | 904,000 | 4,115 |
| 2013-07-31 | 795 | 800 | 784 | 784 | 817,000 | 3,920 |
| 2013-07-30 | 787 | 804 | 785 | 800 | 704,000 | 4,000 |
| 2013-07-29 | 798 | 814 | 792 | 792 | 603,000 | 3,960 |
| 2013-07-26 | 845 | 847 | 821 | 823 | 784,000 | 4,115 |
| 2013-07-25 | 885 | 890 | 866 | 866 | 521,000 | 4,330 |
| 2013-07-24 | 890 | 899 | 881 | 886 | 472,000 | 4,430 |
| 2013-07-23 | 879 | 896 | 873 | 894 | 616,000 | 4,470 |
| 2013-07-22 | 884 | 884 | 868 | 881 | 468,000 | 4,405 |
| 2013-07-19 | 878 | 887 | 864 | 870 | 984,000 | 4,350 |
| 2013-07-18 | 854 | 870 | 853 | 870 | 774,000 | 4,350 |
| 2013-07-17 | 843 | 853 | 834 | 849 | 1,066,000 | 4,245 |
| 2013-07-16 | 861 | 870 | 841 | 847 | 1,453,000 | 4,235 |
| 2013-07-12 | 863 | 868 | 857 | 858 | 1,110,000 | 4,290 |
| 2013-07-11 | 866 | 877 | 851 | 863 | 1,012,000 | 4,315 |
| 2013-07-10 | 870 | 882 | 867 | 875 | 850,000 | 4,375 |
| 2013-07-09 | 868 | 869 | 858 | 869 | 816,000 | 4,345 |
| 2013-07-08 | 873 | 873 | 848 | 849 | 514,000 | 4,245 |
| 2013-07-05 | 856 | 870 | 853 | 860 | 398,000 | 4,300 |
| 2013-07-04 | 849 | 855 | 840 | 852 | 437,000 | 4,260 |
| 2013-07-03 | 845 | 853 | 832 | 852 | 721,000 | 4,260 |
| 2013-07-02 | 840 | 848 | 823 | 844 | 1,008,000 | 4,220 |
| 2013-07-01 | 837 | 839 | 809 | 832 | 1,021,000 | 4,160 |
| 2013-06-28 | 790 | 833 | 790 | 827 | 1,465,000 | 4,135 |
| 2013-06-27 | 759 | 780 | 757 | 780 | 800,000 | 3,900 |
| 2013-06-26 | 768 | 772 | 750 | 755 | 690,000 | 3,775 |
| 2013-06-25 | 761 | 772 | 744 | 754 | 815,000 | 3,770 |
| 2013-06-24 | 780 | 780 | 756 | 759 | 623,000 | 3,795 |
| 2013-06-21 | 730 | 768 | 726 | 766 | 1,479,000 | 3,830 |
| 2013-06-20 | 768 | 769 | 745 | 749 | 1,155,000 | 3,745 |
| 2013-06-19 | 744 | 770 | 743 | 768 | 1,528,000 | 3,840 |
| 2013-06-18 | 749 | 750 | 726 | 730 | 966,000 | 3,650 |
| 2013-06-17 | 723 | 747 | 715 | 747 | 1,373,000 | 3,735 |
| 2013-06-14 | 747 | 756 | 726 | 726 | 1,913,000 | 3,630 |
| 2013-06-13 | 751 | 755 | 726 | 729 | 1,749,000 | 3,645 |
| 2013-06-12 | 765 | 772 | 743 | 766 | 1,543,000 | 3,830 |
| 2013-06-11 | 804 | 805 | 772 | 778 | 2,216,000 | 3,890 |
| 2013-06-10 | 811 | 821 | 794 | 816 | 1,312,000 | 4,080 |
| 2013-06-07 | 767 | 815 | 765 | 796 | 2,954,000 | 3,980 |
| 2013-06-06 | 787 | 807 | 776 | 783 | 1,340,000 | 3,915 |
| 2013-06-05 | 814 | 838 | 801 | 801 | 1,261,000 | 4,005 |
| 2013-06-04 | 789 | 828 | 767 | 823 | 2,160,000 | 4,115 |
| 2013-06-03 | 820 | 822 | 786 | 790 | 1,631,000 | 3,950 |
| 2013-05-31 | 839 | 852 | 820 | 827 | 2,243,000 | 4,135 |
| 2013-05-30 | 862 | 862 | 819 | 824 | 1,814,000 | 4,120 |
| 2013-05-29 | 890 | 897 | 872 | 873 | 1,578,000 | 4,365 |
| 2013-05-28 | 879 | 894 | 867 | 868 | 1,890,000 | 4,340 |
| 2013-05-27 | 881 | 921 | 872 | 887 | 1,341,000 | 4,435 |
| 2013-05-24 | 917 | 935 | 883 | 902 | 3,261,000 | 4,510 |
| 2013-05-23 | 1,034 | 1,038 | 890 | 890 | 2,207,000 | 4,450 |
| 2013-05-22 | 1,018 | 1,044 | 1,017 | 1,033 | 819,000 | 5,165 |
| 2013-05-21 | 1,041 | 1,042 | 1,019 | 1,021 | 655,000 | 5,105 |
| 2013-05-20 | 1,059 | 1,067 | 1,040 | 1,040 | 677,000 | 5,200 |
| 2013-05-17 | 1,072 | 1,081 | 1,044 | 1,056 | 1,008,000 | 5,280 |
| 2013-05-16 | 1,099 | 1,106 | 1,064 | 1,072 | 1,259,000 | 5,360 |
| 2013-05-15 | 1,048 | 1,096 | 1,047 | 1,095 | 1,723,000 | 5,475 |
| 2013-05-14 | 1,044 | 1,046 | 1,025 | 1,027 | 1,073,000 | 5,135 |
| 2013-05-13 | 1,060 | 1,063 | 1,040 | 1,050 | 1,086,000 | 5,250 |
| 2013-05-10 | 1,043 | 1,060 | 1,040 | 1,046 | 1,067,000 | 5,230 |
| 2013-05-09 | 1,060 | 1,071 | 1,032 | 1,032 | 1,013,000 | 5,160 |
| 2013-05-08 | 1,058 | 1,063 | 1,050 | 1,053 | 768,000 | 5,265 |
| 2013-05-07 | 1,032 | 1,057 | 1,032 | 1,048 | 992,000 | 5,240 |
| 2013-05-02 | 1,021 | 1,037 | 1,011 | 1,016 | 732,000 | 5,080 |
| 2013-05-01 | 1,024 | 1,027 | 1,006 | 1,022 | 653,000 | 5,110 |
| 2013-04-30 | 1,017 | 1,029 | 1,017 | 1,024 | 1,096,000 | 5,120 |
| 2013-04-26 | 1,028 | 1,034 | 1,007 | 1,008 | 1,059,000 | 5,040 |
| 2013-04-25 | 1,003 | 1,027 | 1,003 | 1,021 | 1,127,000 | 5,105 |
| 2013-04-24 | 1,008 | 1,010 | 989 | 994 | 1,606,000 | 4,970 |
| 2013-04-23 | 1,006 | 1,013 | 996 | 1,001 | 857,000 | 5,005 |
| 2013-04-22 | 1,002 | 1,018 | 1,002 | 1,003 | 833,000 | 5,015 |
| 2013-04-19 | 1,002 | 1,003 | 968 | 987 | 1,486,000 | 4,935 |
| 2013-04-18 | 996 | 1,021 | 991 | 1,005 | 1,603,000 | 5,025 |
| 2013-04-17 | 989 | 996 | 975 | 994 | 1,759,000 | 4,970 |
| 2013-04-16 | 1,000 | 1,004 | 971 | 979 | 2,326,000 | 4,895 |
| 2013-04-15 | 1,040 | 1,040 | 1,010 | 1,030 | 1,034,000 | 5,150 |
| 2013-04-12 | 1,035 | 1,052 | 1,028 | 1,043 | 924,000 | 5,215 |
| 2013-04-11 | 1,037 | 1,070 | 1,022 | 1,041 | 1,788,000 | 5,205 |
| 2013-04-10 | 988 | 1,037 | 985 | 1,036 | 2,190,000 | 5,180 |
| 2013-04-09 | 998 | 998 | 976 | 987 | 1,162,000 | 4,935 |
| 2013-04-08 | 983 | 999 | 963 | 996 | 1,555,000 | 4,980 |
| 2013-04-05 | 955 | 983 | 947 | 966 | 2,299,000 | 4,830 |
| 2013-04-04 | 863 | 911 | 848 | 910 | 1,310,000 | 4,550 |
| 2013-04-03 | 858 | 871 | 848 | 869 | 1,221,000 | 4,345 |
| 2013-04-02 | 856 | 872 | 837 | 863 | 1,401,000 | 4,315 |
| 2013-04-01 | 911 | 911 | 861 | 863 | 1,151,000 | 4,315 |
| 2013-03-29 | 919 | 931 | 910 | 918 | 1,334,000 | 4,590 |
| 2013-03-28 | 919 | 924 | 906 | 919 | 865,000 | 4,595 |
| 2013-03-27 | 922 | 926 | 918 | 925 | 619,000 | 4,625 |
| 2013-03-26 | 900 | 926 | 899 | 924 | 882,000 | 4,620 |
| 2013-03-25 | 929 | 929 | 910 | 913 | 571,000 | 4,565 |
| 2013-03-22 | 933 | 936 | 907 | 908 | 800,000 | 4,540 |
| 2013-03-21 | 919 | 946 | 918 | 936 | 1,532,000 | 4,680 |
| 2013-03-19 | 887 | 910 | 887 | 910 | 810,000 | 4,550 |
| 2013-03-18 | 873 | 888 | 863 | 879 | 708,000 | 4,395 |
| 2013-03-15 | 878 | 886 | 869 | 882 | 1,776,000 | 4,410 |
| 2013-03-14 | 867 | 873 | 855 | 866 | 872,000 | 4,330 |
| 2013-03-13 | 875 | 888 | 863 | 864 | 1,284,000 | 4,320 |
| 2013-03-12 | 894 | 905 | 879 | 890 | 1,169,000 | 4,450 |
| 2013-03-11 | 857 | 892 | 853 | 889 | 1,567,000 | 4,445 |
| 2013-03-08 | 839 | 847 | 826 | 843 | 1,631,000 | 4,215 |
| 2013-03-07 | 847 | 851 | 834 | 838 | 1,041,000 | 4,190 |
| 2013-03-06 | 845 | 847 | 832 | 842 | 638,000 | 4,210 |
| 2013-03-05 | 828 | 848 | 816 | 823 | 895,000 | 4,115 |
| 2013-03-04 | 816 | 830 | 816 | 824 | 676,000 | 4,120 |
| 2013-03-01 | 800 | 814 | 795 | 811 | 731,000 | 4,055 |
| 2013-02-28 | 786 | 810 | 781 | 810 | 1,081,000 | 4,050 |
| 2013-02-27 | 788 | 795 | 780 | 782 | 958,000 | 3,910 |
| 2013-02-26 | 786 | 795 | 782 | 787 | 763,000 | 3,935 |
| 2013-02-25 | 799 | 808 | 793 | 801 | 1,061,000 | 4,005 |
| 2013-02-22 | 785 | 791 | 772 | 787 | 817,000 | 3,935 |
| 2013-02-21 | 798 | 808 | 785 | 791 | 987,000 | 3,955 |
| 2013-02-20 | 807 | 808 | 796 | 799 | 1,597,000 | 3,995 |
| 2013-02-19 | 791 | 804 | 789 | 798 | 662,000 | 3,990 |
| 2013-02-18 | 775 | 802 | 775 | 794 | 1,297,000 | 3,970 |
| 2013-02-15 | 776 | 780 | 747 | 760 | 1,683,000 | 3,800 |
| 2013-02-14 | 788 | 790 | 777 | 778 | 1,293,000 | 3,890 |
| 2013-02-13 | 782 | 799 | 782 | 789 | 818,000 | 3,945 |
| 2013-02-12 | 794 | 812 | 790 | 790 | 1,122,000 | 3,950 |
| 2013-02-08 | 797 | 799 | 782 | 785 | 1,007,000 | 3,925 |
| 2013-02-07 | 776 | 799 | 776 | 796 | 1,325,000 | 3,980 |
| 2013-02-06 | 779 | 782 | 768 | 776 | 777,000 | 3,880 |
| 2013-02-05 | 742 | 782 | 741 | 764 | 1,575,000 | 3,820 |
| 2013-02-04 | 756 | 757 | 743 | 744 | 772,000 | 3,720 |
| 2013-02-01 | 758 | 759 | 744 | 749 | 989,000 | 3,745 |
| 2013-01-31 | 745 | 757 | 744 | 757 | 1,016,000 | 3,785 |
| 2013-01-30 | 746 | 750 | 739 | 745 | 566,000 | 3,725 |
| 2013-01-29 | 735 | 746 | 732 | 745 | 623,000 | 3,725 |
| 2013-01-28 | 758 | 758 | 740 | 741 | 743,000 | 3,705 |
| 2013-01-25 | 748 | 756 | 744 | 749 | 678,000 | 3,745 |
| 2013-01-24 | 725 | 744 | 722 | 740 | 978,000 | 3,700 |
| 2013-01-23 | 721 | 736 | 721 | 731 | 815,000 | 3,655 |
| 2013-01-22 | 736 | 747 | 722 | 731 | 1,118,000 | 3,655 |
| 2013-01-21 | 752 | 752 | 741 | 745 | 476,000 | 3,725 |
| 2013-01-18 | 754 | 754 | 740 | 754 | 1,257,000 | 3,770 |
| 2013-01-17 | 757 | 757 | 732 | 744 | 1,385,000 | 3,720 |
| 2013-01-16 | 752 | 761 | 745 | 751 | 1,426,000 | 3,755 |
| 2013-01-15 | 759 | 763 | 748 | 752 | 824,000 | 3,760 |
| 2013-01-11 | 749 | 754 | 738 | 748 | 961,000 | 3,740 |
| 2013-01-10 | 737 | 749 | 728 | 736 | 1,474,000 | 3,680 |
| 2013-01-09 | 726 | 735 | 721 | 732 | 971,000 | 3,660 |
| 2013-01-08 | 738 | 752 | 727 | 730 | 975,000 | 3,650 |
| 2013-01-07 | 764 | 771 | 735 | 737 | 1,722,000 | 3,685 |
| 2013-01-04 | 743 | 753 | 737 | 751 | 1,232,000 | 3,755 |
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