1. HOME >
  2. 株価時系列 >
  3. 8369 >
  4. 2016年

8369 (株)京都銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-308678748628681,197,0004,340
2016-12-298868908668731,965,0004,365
2016-12-288979008918941,293,0004,470
2016-12-278909068838922,555,0004,460
2016-12-269169169009021,303,0004,510
2016-12-229199229119161,619,0004,580
2016-12-219319339149171,962,0004,585
2016-12-209319389189301,765,0004,650
2016-12-199309319219271,272,0004,635
2016-12-169299479259371,916,0004,685
2016-12-159189319119221,668,0004,610
2016-12-149179199019141,174,0004,570
2016-12-139199288989152,314,0004,575
2016-12-129639749149293,614,0004,645
2016-12-099219429159373,694,0004,685
2016-12-088829208829064,163,0004,530
2016-12-078508738488713,415,0004,355
2016-12-068338388258362,391,0004,180
2016-12-058328388268311,959,0004,155
2016-12-028228398218322,284,0004,160
2016-12-018028308028173,164,0004,085
2016-11-308018027897932,114,0003,965
2016-11-297918017867991,395,0003,995
2016-11-287897997827971,699,0003,985
2016-11-258188197787884,641,0003,940
2016-11-248258288068172,323,0004,085
2016-11-228068177998141,635,0004,070
2016-11-218018147958121,845,0004,060
2016-11-188068127947962,070,0003,980
2016-11-177928017878001,993,0004,000
2016-11-167948047908032,185,0004,015
2016-11-157798047747792,964,0003,895
2016-11-147737827667721,758,0003,860
2016-11-117707927567592,558,0003,795
2016-11-107507697437623,029,0003,810
2016-11-097527586856913,316,0003,455
2016-11-087507627457451,193,0003,725
2016-11-077497597457461,154,0003,730
2016-11-047427477307391,540,0003,695
2016-11-027587607507511,212,0003,755
2016-11-017757757607681,116,0003,840
2016-10-317697757607711,403,0003,855
2016-10-287727797707773,239,0003,885
2016-10-277587657567631,334,0003,815
2016-10-26756761751757886,0003,785
2016-10-257617717557621,452,0003,810
2016-10-247657677437571,469,0003,785
2016-10-217457637427592,355,0003,795
2016-10-207277457277451,434,0003,725
2016-10-197237307187251,412,0003,625
2016-10-187237277157231,778,0003,615
2016-10-177337447217271,988,0003,635
2016-10-147267347227301,763,0003,650
2016-10-137467527317341,933,0003,670
2016-10-127487517407451,640,0003,725
2016-10-117627777597601,230,0003,800
2016-10-077627687577621,270,0003,810
2016-10-067627797587661,634,0003,830
2016-10-057497607357521,661,0003,760
2016-10-047437577417471,381,0003,735
2016-10-037457527367401,417,0003,700
2016-09-307467467317341,964,0003,670
2016-09-297617737537651,569,0003,825
2016-09-287607617377461,665,0003,730
2016-09-277607697417692,379,0003,845
2016-09-267917967737772,145,0003,885
2016-09-237807987737932,602,0003,965
2016-09-217507917297913,831,0003,955
2016-09-207507627467492,563,0003,745
2016-09-167297647257612,854,0003,805
2016-09-157227267057252,027,0003,625
2016-09-147077326997262,113,0003,630
2016-09-137377417137221,948,0003,610
2016-09-127527617277391,631,0003,695
2016-09-097647687587611,723,0003,805
2016-09-087947987527645,265,0003,820
2016-09-077417547287431,477,0003,715
2016-09-06758761745753882,0003,765
2016-09-057747767507511,557,0003,755
2016-09-027657737507691,931,0003,845
2016-09-017477687467611,591,0003,805
2016-08-317307497267482,440,0003,740
2016-08-307077327077191,795,0003,595
2016-08-296967136947071,434,0003,535
2016-08-266906916796791,737,0003,395
2016-08-256936966826921,513,0003,460
2016-08-24693697685690836,0003,450
2016-08-237067066856891,670,0003,445
2016-08-22711711696707963,0003,535
2016-08-197087187037081,126,0003,540
2016-08-187097337057061,808,0003,530
2016-08-176967186957161,592,0003,580
2016-08-167037106936951,623,0003,475
2016-08-157067177017021,013,0003,510
2016-08-127257266987062,017,0003,530
2016-08-107057157007121,638,0003,560
2016-08-097107166997101,652,0003,550
2016-08-086997126897082,526,0003,540
2016-08-056876906696722,409,0003,360
2016-08-046716886626863,422,0003,430
2016-08-036656716526645,107,0003,320
2016-08-027117166836853,139,0003,425
2016-08-016737286677266,057,0003,630
2016-07-296677086526995,405,0003,495
2016-07-286926956726772,306,0003,385
2016-07-277077096886963,342,0003,480
2016-07-267027086897015,090,0003,505
2016-07-257367427077136,082,0003,565
2016-07-227507857437645,428,0003,820
2016-07-217998047527715,788,0003,855
2016-07-207967997607828,707,0003,910
2016-07-1987489381282312,532,0004,115
2016-07-158108257738148,611,0004,070
2016-07-147257947177909,489,0003,950
2016-07-137207357117235,450,0003,615
2016-07-126677116647056,692,0003,525
2016-07-116006575956485,306,0003,240
2016-07-085935975805801,109,0002,900
2016-07-075916035875921,209,0002,960
2016-07-066036035835931,600,0002,965
2016-07-05619619606613763,0003,065
2016-07-04626629614626641,0003,130
2016-07-016326396236281,688,0003,140
2016-06-306426426236231,736,0003,115
2016-06-296196306106221,317,0003,110
2016-06-286126235956091,287,0003,045
2016-06-276416466106181,695,0003,090
2016-06-246806896126231,959,0003,115
2016-06-23660679655675906,0003,375
2016-06-226756756596631,073,0003,315
2016-06-216646786536761,382,0003,380
2016-06-20665677663673929,0003,365
2016-06-176446586406552,119,0003,275
2016-06-16653654631634948,0003,170
2016-06-156316596226522,020,0003,260
2016-06-146446446296341,071,0003,170
2016-06-136606626446441,235,0003,220
2016-06-106926926696741,577,0003,370
2016-06-097017046876891,004,0003,445
2016-06-08708710697710855,0003,550
2016-06-076917086907061,018,0003,530
2016-06-066806886766881,120,0003,440
2016-06-036967046916971,127,0003,485
2016-06-027137256956951,167,0003,475
2016-06-017307387147251,141,0003,625
2016-05-317117347117323,440,0003,660
2016-05-30712713703711652,0003,555
2016-05-276987076927061,068,0003,530
2016-05-267107136936941,199,0003,470
2016-05-25708708700703659,0003,515
2016-05-24702704693694858,0003,470
2016-05-237017086897051,311,0003,525
2016-05-206987106967081,232,0003,540
2016-05-197117196946981,709,0003,490
2016-05-186817026816971,836,0003,485
2016-05-176836866736821,186,0003,410
2016-05-166776936696731,505,0003,365
2016-05-136996996736742,089,0003,370
2016-05-127007136987031,208,0003,515
2016-05-117257347057081,327,0003,540
2016-05-107117266977201,285,0003,600
2016-05-09710717708709784,0003,545
2016-05-067107216917021,880,0003,510
2016-05-027187317027051,932,0003,525
2016-04-288228267447481,985,0003,740
2016-04-278148268018121,161,0004,060
2016-04-268298328018141,211,0004,070
2016-04-258238338108321,578,0004,160
2016-04-227888427828202,501,0004,100
2016-04-218038037877971,247,0003,985
2016-04-207838017727812,325,0003,905
2016-04-197567787547761,691,0003,880
2016-04-187217367167311,371,0003,655
2016-04-157597677467531,019,0003,765
2016-04-147447657417652,024,0003,825
2016-04-137157327137291,410,0003,645
2016-04-126617056617011,540,0003,505
2016-04-116686726546601,104,0003,300
2016-04-086526876466771,517,0003,385
2016-04-07657670654662928,0003,310
2016-04-066606676526561,470,0003,280
2016-04-056906926636651,252,0003,325
2016-04-047027156916961,379,0003,480
2016-04-017347376966962,289,0003,480
2016-03-317327507327341,592,0003,670
2016-03-307457477257271,836,0003,635
2016-03-297337477277461,082,0003,730
2016-03-28740746729741993,0003,705
2016-03-25721740717735879,0003,675
2016-03-247477477227231,484,0003,615
2016-03-23763769745748717,0003,740
2016-03-22760768751760891,0003,800
2016-03-187577717337501,685,0003,750
2016-03-177607777517571,214,0003,785
2016-03-167667757477531,145,0003,765
2016-03-157717867637791,186,0003,895
2016-03-147677907677751,217,0003,875
2016-03-117317587307541,865,0003,770
2016-03-107417457307411,217,0003,705
2016-03-097597647307351,592,0003,675
2016-03-087838087657721,951,0003,860
2016-03-077838017827871,659,0003,935
2016-03-047597837597812,573,0003,905
2016-03-037147567147533,330,0003,765
2016-03-027317317127292,508,0003,645
2016-03-017047157007092,014,0003,545
2016-02-297217327077072,507,0003,535
2016-02-267437457187211,833,0003,605
2016-02-257397557347401,284,0003,700
2016-02-247217537207381,112,0003,690
2016-02-237337467287321,549,0003,660
2016-02-227217377157271,100,0003,635
2016-02-197497517277301,242,0003,650
2016-02-187647677507551,586,0003,775
2016-02-177547757387482,121,0003,740
2016-02-167387707287533,225,0003,765
2016-02-157467777337682,381,0003,840
2016-02-126907306837043,826,0003,520
2016-02-107587607117162,577,0003,580
2016-02-097767777477581,728,0003,790
2016-02-087808117788031,870,0004,015
2016-02-058068217807902,023,0003,950
2016-02-048028327978111,692,0004,055
2016-02-038318358118161,527,0004,080
2016-02-028388588338422,218,0004,210
2016-02-018628728308383,218,0004,190
2016-01-299749879009222,100,0004,610
2016-01-28966976957959714,0004,795
2016-01-279409739399721,510,0004,860
2016-01-26931939912919964,0004,595
2016-01-259519589409511,050,0004,755
2016-01-229219509079481,282,0004,740
2016-01-21936950906906791,0004,530
2016-01-209669699359381,033,0004,690
2016-01-19975991958973884,0004,865
2016-01-18976988961982943,0004,910
2016-01-151,0001,007982991756,0004,955
2016-01-14980992964989922,0004,945
2016-01-139921,0169871,009779,0005,045
2016-01-121,0091,0179839841,165,0004,920
2016-01-081,0421,0531,0261,0311,007,0005,155
2016-01-071,0691,0861,0521,052948,0005,260
2016-01-061,0921,1041,0631,075980,0005,375
2016-01-051,0911,1031,0831,0881,291,0005,440
2016-01-041,1161,1281,0831,090954,0005,450

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