8369 (株)京都銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,026 | 1,026 | 1,010 | 1,012 | 478,000 | 5,060 |
| 2014-12-29 | 1,034 | 1,037 | 1,013 | 1,024 | 430,000 | 5,120 |
| 2014-12-26 | 1,030 | 1,038 | 1,026 | 1,029 | 273,000 | 5,145 |
| 2014-12-25 | 1,030 | 1,037 | 1,028 | 1,030 | 457,000 | 5,150 |
| 2014-12-24 | 1,032 | 1,035 | 1,025 | 1,031 | 659,000 | 5,155 |
| 2014-12-22 | 1,028 | 1,035 | 1,004 | 1,014 | 783,000 | 5,070 |
| 2014-12-19 | 999 | 1,020 | 999 | 1,020 | 832,000 | 5,100 |
| 2014-12-18 | 990 | 1,010 | 983 | 984 | 801,000 | 4,920 |
| 2014-12-17 | 966 | 985 | 966 | 969 | 921,000 | 4,845 |
| 2014-12-16 | 972 | 982 | 962 | 971 | 888,000 | 4,855 |
| 2014-12-15 | 982 | 996 | 982 | 987 | 723,000 | 4,935 |
| 2014-12-12 | 1,005 | 1,015 | 997 | 997 | 1,691,000 | 4,985 |
| 2014-12-11 | 1,006 | 1,022 | 1,006 | 1,015 | 584,000 | 5,075 |
| 2014-12-10 | 1,065 | 1,069 | 1,028 | 1,030 | 1,016,000 | 5,150 |
| 2014-12-09 | 1,038 | 1,067 | 1,032 | 1,065 | 1,129,000 | 5,325 |
| 2014-12-08 | 1,051 | 1,054 | 1,035 | 1,043 | 573,000 | 5,215 |
| 2014-12-05 | 1,045 | 1,050 | 1,034 | 1,044 | 574,000 | 5,220 |
| 2014-12-04 | 1,053 | 1,064 | 1,045 | 1,050 | 794,000 | 5,250 |
| 2014-12-03 | 1,025 | 1,049 | 1,025 | 1,047 | 1,476,000 | 5,235 |
| 2014-12-02 | 1,002 | 1,024 | 999 | 1,024 | 770,000 | 5,120 |
| 2014-12-01 | 1,012 | 1,021 | 1,007 | 1,011 | 844,000 | 5,055 |
| 2014-11-28 | 988 | 1,001 | 979 | 998 | 797,000 | 4,990 |
| 2014-11-27 | 995 | 1,006 | 978 | 979 | 867,000 | 4,895 |
| 2014-11-26 | 988 | 1,001 | 983 | 991 | 929,000 | 4,955 |
| 2014-11-25 | 1,010 | 1,017 | 982 | 985 | 1,388,000 | 4,925 |
| 2014-11-21 | 992 | 1,005 | 986 | 1,003 | 703,000 | 5,015 |
| 2014-11-20 | 1,005 | 1,009 | 991 | 992 | 542,000 | 4,960 |
| 2014-11-19 | 1,000 | 1,014 | 992 | 995 | 1,033,000 | 4,975 |
| 2014-11-18 | 983 | 1,002 | 979 | 1,002 | 1,184,000 | 5,010 |
| 2014-11-17 | 1,000 | 1,000 | 970 | 971 | 1,103,000 | 4,855 |
| 2014-11-14 | 1,000 | 1,002 | 989 | 999 | 1,102,000 | 4,995 |
| 2014-11-13 | 973 | 990 | 970 | 988 | 669,000 | 4,940 |
| 2014-11-12 | 990 | 997 | 976 | 977 | 892,000 | 4,885 |
| 2014-11-11 | 975 | 984 | 970 | 982 | 776,000 | 4,910 |
| 2014-11-10 | 971 | 975 | 963 | 975 | 711,000 | 4,875 |
| 2014-11-07 | 959 | 978 | 952 | 977 | 930,000 | 4,885 |
| 2014-11-06 | 973 | 982 | 951 | 951 | 1,258,000 | 4,755 |
| 2014-11-05 | 973 | 978 | 963 | 974 | 1,142,000 | 4,870 |
| 2014-11-04 | 1,000 | 1,005 | 968 | 973 | 2,047,000 | 4,865 |
| 2014-10-31 | 900 | 950 | 897 | 948 | 1,946,000 | 4,740 |
| 2014-10-30 | 882 | 899 | 880 | 896 | 1,210,000 | 4,480 |
| 2014-10-29 | 859 | 881 | 859 | 878 | 1,099,000 | 4,390 |
| 2014-10-28 | 843 | 857 | 843 | 854 | 575,000 | 4,270 |
| 2014-10-27 | 846 | 850 | 838 | 849 | 522,000 | 4,245 |
| 2014-10-24 | 843 | 846 | 830 | 841 | 882,000 | 4,205 |
| 2014-10-23 | 829 | 835 | 817 | 832 | 893,000 | 4,160 |
| 2014-10-22 | 820 | 828 | 814 | 827 | 698,000 | 4,135 |
| 2014-10-21 | 830 | 835 | 801 | 803 | 1,120,000 | 4,015 |
| 2014-10-20 | 820 | 825 | 815 | 820 | 1,138,000 | 4,100 |
| 2014-10-17 | 806 | 806 | 789 | 791 | 1,768,000 | 3,955 |
| 2014-10-16 | 804 | 809 | 798 | 805 | 1,247,000 | 4,025 |
| 2014-10-15 | 819 | 829 | 815 | 825 | 1,131,000 | 4,125 |
| 2014-10-14 | 810 | 834 | 810 | 818 | 1,497,000 | 4,090 |
| 2014-10-10 | 827 | 837 | 824 | 827 | 853,000 | 4,135 |
| 2014-10-09 | 858 | 861 | 846 | 846 | 724,000 | 4,230 |
| 2014-10-08 | 850 | 862 | 849 | 854 | 921,000 | 4,270 |
| 2014-10-07 | 876 | 879 | 863 | 864 | 858,000 | 4,320 |
| 2014-10-06 | 888 | 888 | 875 | 875 | 691,000 | 4,375 |
| 2014-10-03 | 864 | 876 | 863 | 867 | 736,000 | 4,335 |
| 2014-10-02 | 897 | 897 | 869 | 869 | 1,065,000 | 4,345 |
| 2014-10-01 | 918 | 918 | 904 | 906 | 990,000 | 4,530 |
| 2014-09-30 | 933 | 937 | 910 | 911 | 1,384,000 | 4,555 |
| 2014-09-29 | 940 | 942 | 932 | 940 | 853,000 | 4,700 |
| 2014-09-26 | 941 | 941 | 928 | 936 | 819,000 | 4,680 |
| 2014-09-25 | 935 | 949 | 933 | 949 | 801,000 | 4,745 |
| 2014-09-24 | 921 | 932 | 921 | 931 | 709,000 | 4,655 |
| 2014-09-22 | 925 | 930 | 920 | 929 | 896,000 | 4,645 |
| 2014-09-19 | 921 | 932 | 919 | 923 | 1,102,000 | 4,615 |
| 2014-09-18 | 919 | 928 | 917 | 919 | 963,000 | 4,595 |
| 2014-09-17 | 926 | 927 | 913 | 913 | 596,000 | 4,565 |
| 2014-09-16 | 939 | 939 | 925 | 926 | 653,000 | 4,630 |
| 2014-09-12 | 938 | 946 | 938 | 943 | 1,148,000 | 4,715 |
| 2014-09-11 | 944 | 945 | 939 | 940 | 507,000 | 4,700 |
| 2014-09-10 | 915 | 941 | 912 | 940 | 1,051,000 | 4,700 |
| 2014-09-09 | 929 | 931 | 916 | 916 | 576,000 | 4,580 |
| 2014-09-08 | 916 | 924 | 902 | 924 | 1,249,000 | 4,620 |
| 2014-09-05 | 937 | 937 | 910 | 911 | 994,000 | 4,555 |
| 2014-09-04 | 927 | 935 | 925 | 931 | 582,000 | 4,655 |
| 2014-09-03 | 930 | 938 | 926 | 932 | 764,000 | 4,660 |
| 2014-09-02 | 919 | 937 | 915 | 928 | 739,000 | 4,640 |
| 2014-09-01 | 912 | 918 | 912 | 916 | 520,000 | 4,580 |
| 2014-08-29 | 911 | 922 | 909 | 915 | 743,000 | 4,575 |
| 2014-08-28 | 928 | 928 | 913 | 918 | 1,467,000 | 4,590 |
| 2014-08-27 | 936 | 940 | 929 | 934 | 630,000 | 4,670 |
| 2014-08-26 | 938 | 940 | 932 | 933 | 379,000 | 4,665 |
| 2014-08-25 | 943 | 948 | 937 | 942 | 408,000 | 4,710 |
| 2014-08-22 | 950 | 954 | 942 | 943 | 661,000 | 4,715 |
| 2014-08-21 | 943 | 947 | 937 | 945 | 670,000 | 4,725 |
| 2014-08-20 | 945 | 948 | 937 | 943 | 512,000 | 4,715 |
| 2014-08-19 | 940 | 946 | 939 | 945 | 458,000 | 4,725 |
| 2014-08-18 | 950 | 950 | 932 | 937 | 828,000 | 4,685 |
| 2014-08-15 | 940 | 948 | 936 | 947 | 542,000 | 4,735 |
| 2014-08-14 | 930 | 946 | 926 | 944 | 729,000 | 4,720 |
| 2014-08-13 | 909 | 927 | 906 | 923 | 533,000 | 4,615 |
| 2014-08-12 | 910 | 917 | 909 | 910 | 462,000 | 4,550 |
| 2014-08-11 | 896 | 909 | 889 | 907 | 551,000 | 4,535 |
| 2014-08-08 | 896 | 907 | 880 | 881 | 1,172,000 | 4,405 |
| 2014-08-07 | 900 | 911 | 892 | 909 | 880,000 | 4,545 |
| 2014-08-06 | 895 | 904 | 889 | 896 | 669,000 | 4,480 |
| 2014-08-05 | 920 | 922 | 900 | 903 | 1,103,000 | 4,515 |
| 2014-08-04 | 933 | 935 | 923 | 925 | 673,000 | 4,625 |
| 2014-08-01 | 941 | 950 | 936 | 943 | 524,000 | 4,715 |
| 2014-07-31 | 948 | 949 | 942 | 945 | 635,000 | 4,725 |
| 2014-07-30 | 937 | 946 | 937 | 941 | 390,000 | 4,705 |
| 2014-07-29 | 941 | 945 | 939 | 944 | 337,000 | 4,720 |
| 2014-07-28 | 935 | 944 | 931 | 941 | 416,000 | 4,705 |
| 2014-07-25 | 930 | 939 | 917 | 939 | 710,000 | 4,695 |
| 2014-07-24 | 931 | 941 | 926 | 928 | 313,000 | 4,640 |
| 2014-07-23 | 941 | 942 | 933 | 935 | 375,000 | 4,675 |
| 2014-07-22 | 938 | 945 | 935 | 943 | 404,000 | 4,715 |
| 2014-07-18 | 932 | 932 | 916 | 926 | 434,000 | 4,630 |
| 2014-07-17 | 932 | 938 | 930 | 936 | 318,000 | 4,680 |
| 2014-07-16 | 930 | 940 | 922 | 935 | 355,000 | 4,675 |
| 2014-07-15 | 925 | 936 | 925 | 931 | 409,000 | 4,655 |
| 2014-07-14 | 918 | 924 | 912 | 924 | 328,000 | 4,620 |
| 2014-07-11 | 907 | 916 | 907 | 916 | 344,000 | 4,580 |
| 2014-07-10 | 929 | 929 | 920 | 921 | 398,000 | 4,605 |
| 2014-07-09 | 920 | 925 | 916 | 923 | 368,000 | 4,615 |
| 2014-07-08 | 929 | 937 | 923 | 925 | 774,000 | 4,625 |
| 2014-07-07 | 937 | 942 | 935 | 937 | 254,000 | 4,685 |
| 2014-07-04 | 946 | 946 | 939 | 944 | 392,000 | 4,720 |
| 2014-07-03 | 944 | 945 | 931 | 933 | 613,000 | 4,665 |
| 2014-07-02 | 935 | 943 | 935 | 938 | 599,000 | 4,690 |
| 2014-07-01 | 922 | 938 | 922 | 934 | 971,000 | 4,670 |
| 2014-06-30 | 914 | 922 | 904 | 921 | 863,000 | 4,605 |
| 2014-06-27 | 916 | 916 | 891 | 899 | 674,000 | 4,495 |
| 2014-06-26 | 920 | 923 | 913 | 915 | 719,000 | 4,575 |
| 2014-06-25 | 918 | 920 | 912 | 913 | 461,000 | 4,565 |
| 2014-06-24 | 918 | 922 | 909 | 919 | 590,000 | 4,595 |
| 2014-06-23 | 920 | 922 | 909 | 915 | 419,000 | 4,575 |
| 2014-06-20 | 921 | 926 | 910 | 915 | 1,144,000 | 4,575 |
| 2014-06-19 | 899 | 922 | 894 | 921 | 896,000 | 4,605 |
| 2014-06-18 | 885 | 906 | 885 | 904 | 980,000 | 4,520 |
| 2014-06-17 | 870 | 883 | 868 | 882 | 857,000 | 4,410 |
| 2014-06-16 | 870 | 880 | 861 | 870 | 962,000 | 4,350 |
| 2014-06-13 | 863 | 879 | 860 | 879 | 1,334,000 | 4,395 |
| 2014-06-12 | 871 | 879 | 864 | 874 | 728,000 | 4,370 |
| 2014-06-11 | 864 | 878 | 862 | 876 | 790,000 | 4,380 |
| 2014-06-10 | 862 | 872 | 859 | 866 | 749,000 | 4,330 |
| 2014-06-09 | 872 | 872 | 857 | 860 | 516,000 | 4,300 |
| 2014-06-06 | 861 | 866 | 859 | 865 | 535,000 | 4,325 |
| 2014-06-05 | 866 | 871 | 859 | 861 | 803,000 | 4,305 |
| 2014-06-04 | 865 | 866 | 854 | 861 | 568,000 | 4,305 |
| 2014-06-03 | 865 | 867 | 855 | 860 | 944,000 | 4,300 |
| 2014-06-02 | 850 | 857 | 847 | 853 | 778,000 | 4,265 |
| 2014-05-30 | 848 | 851 | 842 | 844 | 2,120,000 | 4,220 |
| 2014-05-29 | 848 | 853 | 843 | 853 | 509,000 | 4,265 |
| 2014-05-28 | 855 | 860 | 850 | 851 | 686,000 | 4,255 |
| 2014-05-27 | 853 | 865 | 852 | 852 | 902,000 | 4,260 |
| 2014-05-26 | 849 | 854 | 846 | 853 | 573,000 | 4,265 |
| 2014-05-23 | 835 | 851 | 834 | 842 | 879,000 | 4,210 |
| 2014-05-22 | 830 | 840 | 823 | 832 | 807,000 | 4,160 |
| 2014-05-21 | 820 | 824 | 813 | 823 | 663,000 | 4,115 |
| 2014-05-20 | 831 | 831 | 823 | 824 | 463,000 | 4,120 |
| 2014-05-19 | 831 | 831 | 823 | 823 | 443,000 | 4,115 |
| 2014-05-16 | 826 | 830 | 811 | 828 | 832,000 | 4,140 |
| 2014-05-15 | 816 | 836 | 806 | 834 | 1,272,000 | 4,170 |
| 2014-05-14 | 808 | 820 | 808 | 818 | 700,000 | 4,090 |
| 2014-05-13 | 816 | 827 | 803 | 804 | 883,000 | 4,020 |
| 2014-05-12 | 804 | 808 | 792 | 795 | 495,000 | 3,975 |
| 2014-05-09 | 800 | 816 | 799 | 808 | 582,000 | 4,040 |
| 2014-05-08 | 802 | 813 | 802 | 807 | 736,000 | 4,035 |
| 2014-05-07 | 829 | 833 | 801 | 802 | 939,000 | 4,010 |
| 2014-05-02 | 841 | 846 | 834 | 838 | 360,000 | 4,190 |
| 2014-05-01 | 832 | 846 | 830 | 846 | 724,000 | 4,230 |
| 2014-04-30 | 821 | 833 | 816 | 832 | 985,000 | 4,160 |
| 2014-04-28 | 813 | 817 | 805 | 816 | 391,000 | 4,080 |
| 2014-04-25 | 815 | 832 | 813 | 824 | 839,000 | 4,120 |
| 2014-04-24 | 815 | 820 | 808 | 813 | 496,000 | 4,065 |
| 2014-04-23 | 810 | 815 | 806 | 809 | 812,000 | 4,045 |
| 2014-04-22 | 825 | 825 | 809 | 809 | 397,000 | 4,045 |
| 2014-04-21 | 826 | 832 | 818 | 822 | 402,000 | 4,110 |
| 2014-04-18 | 820 | 825 | 815 | 823 | 517,000 | 4,115 |
| 2014-04-17 | 819 | 824 | 810 | 818 | 566,000 | 4,090 |
| 2014-04-16 | 801 | 817 | 801 | 817 | 757,000 | 4,085 |
| 2014-04-15 | 794 | 800 | 787 | 790 | 702,000 | 3,950 |
| 2014-04-14 | 791 | 806 | 789 | 789 | 601,000 | 3,945 |
| 2014-04-11 | 793 | 801 | 786 | 796 | 911,000 | 3,980 |
| 2014-04-10 | 818 | 829 | 806 | 807 | 785,000 | 4,035 |
| 2014-04-09 | 820 | 830 | 811 | 813 | 1,024,000 | 4,065 |
| 2014-04-08 | 837 | 844 | 828 | 835 | 991,000 | 4,175 |
| 2014-04-07 | 850 | 858 | 840 | 842 | 638,000 | 4,210 |
| 2014-04-04 | 865 | 869 | 859 | 865 | 652,000 | 4,325 |
| 2014-04-03 | 868 | 872 | 858 | 865 | 1,171,000 | 4,325 |
| 2014-04-02 | 865 | 880 | 864 | 864 | 1,065,000 | 4,320 |
| 2014-04-01 | 860 | 860 | 843 | 858 | 1,126,000 | 4,290 |
| 2014-03-31 | 851 | 855 | 836 | 852 | 1,071,000 | 4,260 |
| 2014-03-28 | 831 | 843 | 825 | 843 | 1,369,000 | 4,215 |
| 2014-03-27 | 819 | 838 | 806 | 836 | 1,691,000 | 4,180 |
| 2014-03-26 | 823 | 830 | 803 | 809 | 1,541,000 | 4,045 |
| 2014-03-25 | 783 | 830 | 780 | 811 | 1,425,000 | 4,055 |
| 2014-03-24 | 762 | 802 | 762 | 797 | 1,174,000 | 3,985 |
| 2014-03-20 | 780 | 782 | 756 | 756 | 796,000 | 3,780 |
| 2014-03-19 | 776 | 785 | 767 | 776 | 675,000 | 3,880 |
| 2014-03-18 | 779 | 784 | 772 | 776 | 599,000 | 3,880 |
| 2014-03-17 | 775 | 775 | 761 | 765 | 524,000 | 3,825 |
| 2014-03-14 | 787 | 793 | 775 | 778 | 1,242,000 | 3,890 |
| 2014-03-13 | 800 | 809 | 800 | 802 | 312,000 | 4,010 |
| 2014-03-12 | 811 | 811 | 803 | 804 | 450,000 | 4,020 |
| 2014-03-11 | 824 | 828 | 812 | 824 | 500,000 | 4,120 |
| 2014-03-10 | 818 | 823 | 812 | 816 | 540,000 | 4,080 |
| 2014-03-07 | 830 | 831 | 819 | 826 | 788,000 | 4,130 |
| 2014-03-06 | 813 | 826 | 808 | 823 | 678,000 | 4,115 |
| 2014-03-05 | 809 | 818 | 805 | 813 | 731,000 | 4,065 |
| 2014-03-04 | 779 | 801 | 775 | 800 | 432,000 | 4,000 |
| 2014-03-03 | 784 | 789 | 765 | 788 | 739,000 | 3,940 |
| 2014-02-28 | 795 | 795 | 778 | 785 | 643,000 | 3,925 |
| 2014-02-27 | 795 | 804 | 786 | 793 | 599,000 | 3,965 |
| 2014-02-26 | 800 | 817 | 798 | 801 | 551,000 | 4,005 |
| 2014-02-25 | 802 | 812 | 798 | 812 | 570,000 | 4,060 |
| 2014-02-24 | 804 | 819 | 785 | 794 | 700,000 | 3,970 |
| 2014-02-21 | 781 | 805 | 781 | 805 | 631,000 | 4,025 |
| 2014-02-20 | 795 | 799 | 777 | 780 | 605,000 | 3,900 |
| 2014-02-19 | 799 | 804 | 789 | 799 | 467,000 | 3,995 |
| 2014-02-18 | 778 | 805 | 772 | 802 | 902,000 | 4,010 |
| 2014-02-17 | 759 | 773 | 750 | 773 | 543,000 | 3,865 |
| 2014-02-14 | 770 | 779 | 749 | 757 | 775,000 | 3,785 |
| 2014-02-13 | 791 | 793 | 767 | 772 | 760,000 | 3,860 |
| 2014-02-12 | 794 | 804 | 787 | 788 | 608,000 | 3,940 |
| 2014-02-10 | 802 | 802 | 777 | 785 | 555,000 | 3,925 |
| 2014-02-07 | 784 | 784 | 768 | 779 | 577,000 | 3,895 |
| 2014-02-06 | 770 | 773 | 759 | 766 | 779,000 | 3,830 |
| 2014-02-05 | 758 | 763 | 746 | 757 | 1,347,000 | 3,785 |
| 2014-02-04 | 776 | 788 | 754 | 754 | 1,609,000 | 3,770 |
| 2014-02-03 | 814 | 821 | 804 | 804 | 688,000 | 4,020 |
| 2014-01-31 | 838 | 840 | 816 | 826 | 622,000 | 4,130 |
| 2014-01-30 | 842 | 850 | 825 | 828 | 1,156,000 | 4,140 |
| 2014-01-29 | 840 | 850 | 840 | 850 | 696,000 | 4,250 |
| 2014-01-28 | 835 | 843 | 823 | 825 | 1,289,000 | 4,125 |
| 2014-01-27 | 836 | 847 | 830 | 835 | 958,000 | 4,175 |
| 2014-01-24 | 872 | 881 | 865 | 869 | 1,092,000 | 4,345 |
| 2014-01-23 | 900 | 900 | 882 | 885 | 888,000 | 4,425 |
| 2014-01-22 | 890 | 899 | 883 | 898 | 817,000 | 4,490 |
| 2014-01-21 | 891 | 900 | 890 | 890 | 641,000 | 4,450 |
| 2014-01-20 | 876 | 895 | 876 | 883 | 1,814,000 | 4,415 |
| 2014-01-17 | 900 | 907 | 898 | 900 | 504,000 | 4,500 |
| 2014-01-16 | 917 | 919 | 902 | 905 | 799,000 | 4,525 |
| 2014-01-15 | 913 | 913 | 894 | 913 | 857,000 | 4,565 |
| 2014-01-14 | 896 | 920 | 888 | 903 | 1,814,000 | 4,515 |
| 2014-01-10 | 890 | 910 | 885 | 909 | 1,128,000 | 4,545 |
| 2014-01-09 | 907 | 907 | 893 | 900 | 886,000 | 4,500 |
| 2014-01-08 | 890 | 905 | 885 | 905 | 1,107,000 | 4,525 |
| 2014-01-07 | 880 | 883 | 872 | 882 | 837,000 | 4,410 |
| 2014-01-06 | 878 | 884 | 871 | 884 | 1,184,000 | 4,420 |
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