[8369 東証1部] 京都銀行 日足 時系列データ

[8369 東証1部] 京都銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-115820.005940.005800.005940.002430001433397000
2017-12-085650.005820.005640.005780.003391001943876000
2017-12-075620.005690.005590.005660.002037001152600000
2017-12-065650.005700.005550.005570.002125001191604000
2017-12-055610.005710.005610.005670.00174800990192000
2017-12-045750.005770.005630.005660.001891001074208000
2017-12-015780.005790.005700.005760.002021001161912000
2017-11-305670.005750.005610.005720.003880002211120000
2017-11-295590.005700.005590.005630.002178001229286000
2017-11-285600.005640.005580.005600.00161400904645000
2017-11-275730.005770.005640.005640.001850001049937000
2017-11-245660.005750.005650.005730.00145300830537000
2017-11-225780.005820.005740.005760.001858001072544000
2017-11-215800.005850.005770.005780.002288001328184000
2017-11-205690.005770.005660.005760.002478001422859000
2017-11-175630.005770.005620.005750.004550002598183000
2017-11-165470.005600.005450.005570.002226001234526000
2017-11-155580.005600.005480.005530.002691001488546000
2017-11-145760.005780.005650.005670.001956001115018000
2017-11-135790.006000.005720.005780.003690002156419000
2017-11-105870.005930.005830.005860.001725001012840000
2017-11-095880.005940.005840.005920.002735001614165000
2017-11-085880.005880.005770.005850.002834001650618000
2017-11-075840.005940.005820.005900.002150001265526000
2017-11-065970.005970.005850.005880.002097001237200000
2017-11-025940.006000.005870.005980.001789001066525000
2017-11-015960.005960.005830.005900.002906001709223000
2017-10-315900.005930.005870.005920.002756001628510000
2017-10-305970.005990.005850.005900.008379004946068000
2017-10-275900.006050.005880.006000.004123002474006000
2017-10-266010.006050.005920.005940.002127001267584000
2017-10-255970.006070.005950.006000.002439001467490000
2017-10-245940.006000.005900.005960.002510001495499000
2017-10-235920.005930.005880.005900.001915001131280000
2017-10-205790.005890.005760.005840.002525001473956000
2017-10-195890.005920.005850.005880.001712001008113000
2017-10-185930.005940.005870.005890.002102001240603000
2017-10-176000.006010.005910.005960.002066001231791000
2017-10-165880.006000.005830.005960.002794001663472000
2017-10-135840.005860.005740.005830.002457001429329000
2017-10-125940.005940.005840.005860.001960001152758000
2017-10-115870.005940.005870.005920.002221001313755000
2017-10-105730.005860.005710.005850.002555001484964000
2017-10-065750.005840.005740.005770.002386001378736000
2017-10-055670.005730.005670.005710.00156900894875000
2017-10-045710.005740.005640.005730.002379001357055000
2017-10-035740.005790.005680.005750.001799001033375000
2017-10-025710.005750.005640.005720.002419001378066000
2017-09-295700.005720.005650.005720.002466001404713000
2017-09-285720.005780.005670.005750.002610001495168000
2017-09-275660.005690.005550.005660.001886001061420000
2017-09-261122.001131.001116.001121.009290001042126000
2017-09-251115.001132.001115.001130.00799000901105000
2017-09-221124.001125.001113.001120.00847000948015000
2017-09-211119.001127.001110.001113.0014480001618817000
2017-09-201092.001113.001088.001110.0015700001731782000
2017-09-191058.001091.001050.001087.0013520001456316000
2017-09-151029.001047.001027.001044.0012100001258380000
2017-09-141031.001059.001026.001027.0013470001398132000
2017-09-131006.001023.001003.001022.00830000843949000
2017-09-12996.00996.00985.00994.00885000876934000
2017-09-11978.00986.00975.00979.00807000791212000
2017-09-08991.00991.00963.00966.0014890001453647000
2017-09-07991.001006.00991.00996.00794000793390000
2017-09-06992.00993.00983.00984.00681000671378000
2017-09-051002.001010.00996.001000.00813000813761000
2017-09-041008.001018.00999.001004.00645000648442000
2017-09-011022.001027.001006.001018.0010320001048028000
2017-08-311008.001025.001004.001017.0011600001177982000
2017-08-30992.001000.00988.00997.00697000693604000
2017-08-29984.00992.00978.00990.00603000595091000
2017-08-28998.001000.00986.00995.00570000565420000
2017-08-251002.001007.00997.00999.00624000624614000
2017-08-24992.001007.00992.00997.00748000748050000
2017-08-231010.001012.00990.00996.00889000886265000
2017-08-22995.001002.00992.00996.00868000865159000
2017-08-211020.001021.00994.00995.0013990001398274000
2017-08-181014.001020.001009.001014.0010630001078506000
2017-08-171045.001047.001031.001032.00804000833816000
2017-08-161060.001065.001048.001048.00812000856620000
2017-08-151062.001071.001060.001063.0010740001144069000
2017-08-141050.001063.001040.001046.0013250001391026000
2017-08-101070.001072.001056.001065.00772000820585000
2017-08-091081.001082.001061.001070.0010100001079637000
2017-08-081093.001104.001083.001084.0010150001106526000
2017-08-071104.001110.001093.001093.0011170001226070000
2017-08-041089.001097.001087.001094.00835000911929000
2017-08-031096.001102.001081.001091.0012440001354617000
2017-08-021100.001105.001084.001101.0013280001458404000
2017-08-011075.001090.001070.001088.0012500001348866000
2017-07-311066.001075.001058.001058.0017780001892489000
2017-07-281070.001073.001062.001068.0011260001201416000
2017-07-271060.001081.001058.001071.0018570001990982000
2017-07-261063.001070.001060.001065.0010610001130326000
2017-07-251050.001064.001050.001055.00790000835427000
2017-07-241036.001054.001034.001054.0010880001139401000
2017-07-211050.001058.001038.001046.0010090001055629000
2017-07-201039.001046.001035.001042.00936000974514000
2017-07-191031.001042.001024.001039.00937000970724000
2017-07-181045.001049.001028.001036.0015540001611331000
2017-07-141060.001069.001058.001064.0011070001177421000
2017-07-131074.001078.001051.001055.00871000923213000
2017-07-121076.001082.001068.001071.0010570001134040000
2017-07-111062.001083.001062.001079.00914000984433000
2017-07-101053.001064.001048.001061.009710001027523000
2017-07-071049.001067.001048.001050.0020100002120580000
2017-07-061065.001067.001049.001060.0012230001295192000
2017-07-051045.001059.001041.001059.0012110001273846000
2017-07-041072.001076.001048.001054.0015390001627202000
2017-07-031060.001061.001046.001058.0011670001232942000
2017-06-301060.001073.001056.001060.0015420001636610000
2017-06-291080.001088.001066.001070.0017230001850046000
2017-06-281067.001073.001059.001060.0013290001414844000
2017-06-271068.001072.001062.001068.0016150001725000000
2017-06-261066.001075.001058.001068.00821000876824000
2017-06-231065.001072.001062.001068.00867000923781000
2017-06-221052.001080.001052.001066.0020260002167183000
2017-06-211057.001062.001048.001051.0018580001955703000
2017-06-201055.001070.001053.001058.0014460001533921000
2017-06-191019.001049.001017.001046.0024620002560571000
2017-06-161036.001042.001004.001010.0025090002560107000
2017-06-151018.001039.001017.001036.0014710001517019000
2017-06-141030.001042.001025.001028.0015920001642077000
2017-06-131009.001023.001005.001022.0011380001157084000
2017-06-121013.001021.001006.001009.0011710001185948000
2017-06-091006.001019.001002.001013.0025090002534501000
2017-06-08972.001004.00972.00997.0027110002696862000
2017-06-07966.00970.00960.00967.0010580001021320000
2017-06-06975.00983.00966.00966.0015260001486152000
2017-06-05961.00972.00953.00967.0011010001061186000
2017-06-02954.00975.00954.00972.0017650001707336000
2017-06-01935.00944.00934.00943.0010890001023879000
2017-05-31945.00946.00931.00935.0013750001286379000
2017-05-30949.00954.00945.00949.00887000841703000
2017-05-29926.00960.00925.00955.0022530002125707000
2017-05-26918.00924.00917.00923.00952000876541000
2017-05-25915.00924.00913.00922.001003000923420000
2017-05-24920.00923.00908.00918.0011760001079494000
2017-05-23912.00917.00903.00912.00884000805183000
2017-05-22923.00924.00909.00911.001071000978653000
2017-05-19915.00929.00906.00925.0021180001951293000
2017-05-18942.00943.00914.00915.0018180001676332000
2017-05-17942.00961.00936.00960.0020760001978786000
2017-05-16940.00952.00938.00951.0022880002167809000
2017-05-15926.00940.00915.00937.0016880001570995000
2017-05-12921.00927.00914.00925.0012510001153306000
2017-05-11926.00926.00918.00923.00962000887533000
2017-05-10923.00926.00918.00921.0013130001209130000
2017-05-09912.00929.00908.00920.0022020002026716000
2017-05-08902.00911.00901.00908.0016850001526633000
2017-05-02885.00894.00882.00887.00911000809746000
2017-05-01881.00883.00869.00882.001137000997225000
2017-04-28895.00909.00880.00882.0018910001683830000
2017-04-27888.00900.00885.00899.0015200001361213000
2017-04-26879.00889.00875.00889.001109000980229000
2017-04-25868.00878.00864.00873.001124000980387000
2017-04-24869.00874.00862.00867.0011850001029545000
2017-04-21860.00865.00849.00854.0013660001169095000
2017-04-20840.00864.00838.00852.0024540002093028000
2017-04-19820.00843.00811.00840.0018810001565121000
2017-04-18836.00846.00828.00830.0012780001067107000
2017-04-17827.00829.00814.00824.0016450001351859000
2017-04-14815.00841.00811.00835.0022790001890473000
2017-04-13806.00823.00803.00823.0029370002395981000
2017-04-12807.00813.00799.00812.0015000001214187000
2017-04-11809.00817.00803.00815.0017370001410480000
2017-04-10802.00818.00795.00813.0021760001754516000
2017-04-07790.00808.00789.00796.0026960002151868000
2017-04-06788.00792.00779.00785.0015650001228543000
2017-04-05803.00805.00786.00790.0015890001259924000
2017-04-04808.00810.00794.00801.0022070001766041000
2017-04-03815.00822.00802.00817.0018400001500154000
2017-03-31831.00838.00811.00811.0021490001770066000
2017-03-30833.00833.00818.00820.0022230001830658000
2017-03-29850.00852.00832.00840.0017350001457757000
2017-03-28847.00851.00840.00845.0017300001462268000
2017-03-27840.00841.00831.00839.001101000921030000
2017-03-24846.00862.00845.00851.0016820001437180000
2017-03-23857.00859.00840.00846.0028870002448309000
2017-03-22859.00863.00849.00857.0026990002315922000
2017-03-21892.00892.00876.00886.0017450001544297000
2017-03-17904.00904.00893.00896.0014520001303500000
2017-03-16910.00912.00902.00905.0021110001914534000
2017-03-15915.00926.00910.00922.00961000884738000
2017-03-14942.00942.00925.00926.00885000822228000
2017-03-13938.00943.00933.00941.00813000762840000
2017-03-10942.00950.00934.00940.0017850001678909000
2017-03-09927.00933.00923.00927.0012060001119606000
2017-03-08932.00932.00920.00924.001079000998458000
2017-03-07934.00934.00923.00931.00988000917664000
2017-03-06924.00943.00920.00938.00916000856784000
2017-03-03926.00936.00923.00935.0012320001147109000
2017-03-02949.00951.00928.00929.0010950001025876000
2017-03-01920.00932.00915.00929.0017820001644898000
2017-02-28921.00926.00914.00915.0016620001527099000
2017-02-27928.00928.00906.00914.0015030001374052000
2017-02-24939.00944.00935.00939.0010730001008236000
2017-02-23962.00965.00941.00947.001002000949738000
2017-02-22975.00975.00960.00962.00962000927093000
2017-02-21965.00971.00958.00969.00876000846489000
2017-02-20951.00965.00944.00964.0016080001536630000
2017-02-17952.00956.00945.00951.00799000759758000
2017-02-16952.00968.00952.00957.0011010001054053000
2017-02-15947.00957.00941.00952.0010630001010792000
2017-02-14957.00959.00936.00937.0011410001079889000
2017-02-13965.00968.00948.00949.0011590001104969000
2017-02-10955.00960.00946.00955.0017050001627452000
2017-02-09928.00935.00926.00931.0011370001056609000
2017-02-08931.00939.00926.00934.0011430001064665000
2017-02-07932.00940.00929.00930.0014710001372790000
2017-02-06951.00964.00933.00934.0027190002577024000
2017-02-03892.00939.00890.00933.0033520003098382000
2017-02-02911.00913.00885.00887.0017340001553291000
2017-02-01879.00906.00875.00906.0017950001608899000
2017-01-31885.00894.00877.00885.0013630001205745000
2017-01-30900.00904.00886.00896.0012270001098191000
2017-01-27905.00918.00901.00905.0018090001640788000
2017-01-26884.00902.00884.00896.0019890001778607000
2017-01-25880.00881.00867.00872.0014340001250856000
2017-01-24864.00870.00861.00865.0019180001658949000
2017-01-23870.00871.00862.00865.0012470001080082000
2017-01-20885.00890.00876.00882.0014500001280204000
2017-01-19880.00891.00876.00885.0013870001226523000
2017-01-18861.00868.00853.00866.0017480001505442000
2017-01-17861.00874.00853.00860.0021760001877637000
2017-01-16871.00878.00861.00861.001148000995252000
2017-01-13865.00875.00861.00874.0013140001143729000
2017-01-12881.00886.00861.00869.0015970001389095000
2017-01-11878.00888.00875.00885.0012070001065360000
2017-01-10886.00887.00871.00873.0024750002167728000
2017-01-06882.00889.00877.00886.0014810001308080000
2017-01-05898.00902.00886.00895.0020350001817288000
2017-01-04878.00903.00878.00896.0027620002473542000
2016-12-30867.00874.00862.00868.0011970001038033000
2016-12-29886.00890.00866.00873.0019650001719222000
2016-12-28897.00900.00891.00894.0012930001156867000
2016-12-27890.00906.00883.00892.0025550002285056000
2016-12-26916.00916.00900.00902.0013030001180094000
2016-12-22919.00922.00911.00916.0016190001482885000
2016-12-21931.00933.00914.00917.0019620001807830000
2016-12-20931.00938.00918.00930.0017650001639599000
2016-12-19930.00931.00921.00927.0012720001178767000
2016-12-16929.00947.00925.00937.0019160001794016000
2016-12-15918.00931.00911.00922.0016680001536377000
2016-12-14917.00919.00901.00914.0011740001069516000
2016-12-13919.00928.00898.00915.0023140002111515000
2016-12-12963.00974.00914.00929.0036140003411160000
2016-12-09921.00942.00915.00937.0036940003438490000
2016-12-08882.00920.00882.00906.0041630003753098000
2016-12-07850.00873.00848.00871.0034150002955035000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter