[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 
2017-02-24939.00944.00935.00939.0010730001008236000
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
2016-12-06833.00838.00825.00836.0023910001992971000
2016-12-05832.00838.00826.00831.0019590001627221000
2016-12-02822.00839.00821.00832.0022840001898296000
2016-12-01802.00830.00802.00817.0031640002587106000
2016-11-30801.00802.00789.00793.0021140001677006000
2016-11-29791.00801.00786.00799.0013950001110000000
2016-11-28789.00799.00782.00797.0016990001346991000
2016-11-25818.00819.00778.00788.0046410003661791000
2016-11-24825.00828.00806.00817.0023230001894769000
2016-11-22806.00817.00799.00814.0016350001326320000
2016-11-21801.00814.00795.00812.0018450001488928000
2016-11-18806.00812.00794.00796.0020700001658499000
2016-11-17792.00801.00787.00800.0019930001583886000
2016-11-16794.00804.00790.00803.0021850001742450000
2016-11-15779.00804.00774.00779.0029640002332193000
2016-11-14773.00782.00766.00772.0017580001361255000
2016-11-11770.00792.00756.00759.0025580001974211000
2016-11-10750.00769.00743.00762.0030290002298969000
2016-11-09752.00758.00685.00691.0033160002372704000
2016-11-08750.00762.00745.00745.001193000895506000
2016-11-07749.00759.00745.00746.001154000866499000
2016-11-04742.00747.00730.00739.0015400001135145000
2016-11-02758.00760.00750.00751.001212000913244000
2016-11-01775.00775.00760.00768.001116000856229000
2016-10-31769.00775.00760.00771.0014030001078810000
2016-10-28772.00779.00770.00777.0032390002513653000
2016-10-27758.00765.00756.00763.0013340001015521000
2016-10-26756.00761.00751.00757.00886000669632000
2016-10-25761.00771.00755.00762.0014520001107965000
2016-10-24765.00767.00743.00757.0014690001107246000
2016-10-21745.00763.00742.00759.0023550001784567000
2016-10-20727.00745.00727.00745.0014340001057330000
2016-10-19723.00730.00718.00725.0014120001022457000
2016-10-18723.00727.00715.00723.0017780001283763000
2016-10-17733.00744.00721.00727.0019880001451129000
2016-10-14726.00734.00722.00730.0017630001281440000
2016-10-13746.00752.00731.00734.0019330001425137000
2016-10-12748.00751.00740.00745.0016400001223130000
2016-10-11762.00777.00759.00760.001230000941588000
2016-10-07762.00768.00757.00762.001270000967715000
2016-10-06762.00779.00758.00766.0016340001257044000
2016-10-05749.00760.00735.00752.0016610001246856000
2016-10-04743.00757.00741.00747.0013810001035041000
2016-10-03745.00752.00736.00740.0014170001053075000
2016-09-30746.00746.00731.00734.0019640001446947000
2016-09-29761.00773.00753.00765.0015690001198708000
2016-09-28760.00761.00737.00746.0016650001241109000
2016-09-27760.00769.00741.00769.0023790001798383000
2016-09-26791.00796.00773.00777.0021450001676648000
2016-09-23780.00798.00773.00793.0026020002052240000
2016-09-21750.00791.00729.00791.0038310002923113000
2016-09-20750.00762.00746.00749.0025630001931070000
2016-09-16729.00764.00725.00761.0028540002137990000
2016-09-15722.00726.00705.00725.0020270001455595000
2016-09-14707.00732.00699.00726.0021130001522761000
2016-09-13737.00741.00713.00722.0019480001408149000
2016-09-12752.00761.00727.00739.0016310001210500000
2016-09-09764.00768.00758.00761.0017230001313522000
2016-09-08794.00798.00752.00764.0052650004071531000
2016-09-07741.00754.00728.00743.0014770001092512000
2016-09-06758.00761.00745.00753.00882000664666000
2016-09-05774.00776.00750.00751.0015570001185979000
2016-09-02765.00773.00750.00769.0019310001479529000
2016-09-01747.00768.00746.00761.0015910001209314000
2016-08-31730.00749.00726.00748.0024400001808514000
2016-08-30707.00732.00707.00719.0017950001296702000
2016-08-29696.00713.00694.00707.0014340001011060000
2016-08-26690.00691.00679.00679.0017370001189786000
2016-08-25693.00696.00682.00692.0015130001044139000
2016-08-24693.00697.00685.00690.00836000576531000
2016-08-23706.00706.00685.00689.0016700001155582000
2016-08-22711.00711.00696.00707.00963000678599000
2016-08-19708.00718.00703.00708.001126000798878000
2016-08-18709.00733.00705.00706.0018080001295924000
2016-08-17696.00718.00695.00716.0015920001126876000
2016-08-16703.00710.00693.00695.0016230001139331000
2016-08-15706.00717.00701.00702.001013000716948000
2016-08-12725.00726.00698.00706.0020170001427812000
2016-08-10705.00715.00700.00712.0016380001160729000
2016-08-09710.00716.00699.00710.0016520001171543000
2016-08-08699.00712.00689.00708.0025260001779230000
2016-08-05687.00690.00669.00672.0024090001634943000
2016-08-04671.00688.00662.00686.0034220002318172000
2016-08-03665.00671.00652.00664.0051070003387541000
2016-08-02711.00716.00683.00685.0031390002187936000
2016-08-01673.00728.00667.00726.0060570004267502000
2016-07-29667.00708.00652.00699.0054050003687130000
2016-07-28692.00695.00672.00677.0023060001564999000
2016-07-27707.00709.00688.00696.0033420002330351000
2016-07-26702.00708.00689.00701.0050900003563145000
2016-07-25736.00742.00707.00713.0060820004385665000
2016-07-22750.00785.00743.00764.0054280004156527000
2016-07-21799.00804.00752.00771.0057880004476684000
2016-07-20796.00799.00760.00782.0087070006788854000
2016-07-19874.00893.00812.00823.001253200010529574000
2016-07-15810.00825.00773.00814.0086110006898894000
2016-07-14725.00794.00717.00790.0094890007237983000
2016-07-13720.00735.00711.00723.0054500003931522000
2016-07-12667.00711.00664.00705.0066920004649257000
2016-07-11600.00657.00595.00648.0053060003368215000
2016-07-08593.00597.00580.00580.001109000648642000
2016-07-07591.00603.00587.00592.001209000719087000
2016-07-06603.00603.00583.00593.001600000945803000
2016-07-05619.00619.00606.00613.00763000466790000
2016-07-04626.00629.00614.00626.00641000400421000
2016-07-01632.00639.00623.00628.0016880001062345000
2016-06-30642.00642.00623.00623.0017360001095396000
2016-06-29619.00630.00610.00622.001317000818591000
2016-06-28612.00623.00595.00609.001287000784052000
2016-06-27641.00646.00610.00618.0016950001051507000
2016-06-24680.00689.00612.00623.0019590001255525000
2016-06-23660.00679.00655.00675.00906000607716000
2016-06-22675.00675.00659.00663.001073000712072000
2016-06-21664.00678.00653.00676.001382000921829000
2016-06-20665.00677.00663.00673.00929000624806000
2016-06-17644.00658.00640.00655.0021190001378908000
2016-06-16653.00654.00631.00634.00948000607326000
2016-06-15631.00659.00622.00652.0020200001307083000
2016-06-14644.00644.00629.00634.001071000678182000
2016-06-13660.00662.00644.00644.001235000802310000
2016-06-10692.00692.00669.00674.0015770001070095000
2016-06-09701.00704.00687.00689.001004000694313000
2016-06-08708.00710.00697.00710.00855000603439000
2016-06-07691.00708.00690.00706.001018000714245000
2016-06-06680.00688.00676.00688.001120000764410000
2016-06-03696.00704.00691.00697.001127000784519000
2016-06-02713.00725.00695.00695.001167000819247000
2016-06-01730.00738.00714.00725.001141000830968000
2016-05-31711.00734.00711.00732.0034400002504850000
2016-05-30712.00713.00703.00711.00652000462152000
2016-05-27698.00707.00692.00706.001068000748957000
2016-05-26710.00713.00693.00694.001199000839022000
2016-05-25708.00708.00700.00703.00659000463437000
2016-05-24702.00704.00693.00694.00858000599175000
2016-05-23701.00708.00689.00705.001311000918855000
2016-05-20698.00710.00696.00708.001232000868374000
2016-05-19711.00719.00694.00698.0017090001203370000
2016-05-18681.00702.00681.00697.0018360001272030000
2016-05-17683.00686.00673.00682.001186000804951000
2016-05-16677.00693.00669.00673.0015050001021826000
2016-05-13699.00699.00673.00674.0020890001425421000
2016-05-12700.00713.00698.00703.001208000850852000
2016-05-11725.00734.00705.00708.001327000949349000
2016-05-10711.00726.00697.00720.001285000917629000
2016-05-09710.00717.00708.00709.00784000557632000
2016-05-06710.00721.00691.00702.0018800001314907000
2016-05-02718.00731.00702.00705.0019320001372069000
2016-04-28822.00826.00744.00748.0019850001534314000
2016-04-27814.00826.00801.00812.001161000942113000
2016-04-26829.00832.00801.00814.001211000985870000
2016-04-25823.00833.00810.00832.0015780001303319000
2016-04-22788.00842.00782.00820.0025010002034700000
2016-04-21803.00803.00787.00797.001247000993015000
2016-04-20783.00801.00772.00781.0023250001825098000
2016-04-19756.00778.00754.00776.0016910001304290000
2016-04-18721.00736.00716.00731.001371000999634000
2016-04-15759.00767.00746.00753.001019000769261000
2016-04-14744.00765.00741.00765.0020240001532873000
2016-04-13715.00732.00713.00729.0014100001021754000
2016-04-12661.00705.00661.00701.0015400001066404000
2016-04-11668.00672.00654.00660.001104000728495000
2016-04-08652.00687.00646.00677.0015170001014616000
2016-04-07657.00670.00654.00662.00928000613241000
2016-04-06660.00667.00652.00656.001470000968278000
2016-04-05690.00692.00663.00665.001252000840497000
2016-04-04702.00715.00691.00696.001379000965114000
2016-04-01734.00737.00696.00696.0022890001618259000
2016-03-31732.00750.00732.00734.0015920001179628000
2016-03-30745.00747.00725.00727.0018360001346746000
2016-03-29733.00747.00727.00746.001082000800613000
2016-03-28740.00746.00729.00741.00993000733188000
2016-03-25721.00740.00717.00735.00879000641013000
2016-03-24747.00747.00722.00723.0014840001080763000
2016-03-23763.00769.00745.00748.00717000539614000
2016-03-22760.00768.00751.00760.00891000676466000
2016-03-18757.00771.00733.00750.0016850001259407000
2016-03-17760.00777.00751.00757.001214000924738000
2016-03-16766.00775.00747.00753.001145000867326000
2016-03-15771.00786.00763.00779.001186000919044000
2016-03-14767.00790.00767.00775.001217000944986000
2016-03-11731.00758.00730.00754.0018650001390841000
2016-03-10741.00745.00730.00741.001217000898161000
2016-03-09759.00764.00730.00735.0015920001174530000
2016-03-08783.00808.00765.00772.0019510001527572000
2016-03-07783.00801.00782.00787.0016590001312954000
2016-03-04759.00783.00759.00781.0025730001993242000
2016-03-03714.00756.00714.00753.0033300002477057000
2016-03-02731.00731.00712.00729.0025080001818792000
2016-03-01704.00715.00700.00709.0020140001426582000
2016-02-29721.00732.00707.00707.0025070001796637000
2016-02-26743.00745.00718.00721.0018330001331456000
2016-02-25739.00755.00734.00740.001284000953188000
2016-02-24721.00753.00720.00738.001112000821488000
2016-02-23733.00746.00728.00732.0015490001139511000
2016-02-22721.00737.00715.00727.001100000799363000
2016-02-19749.00751.00727.00730.001242000912048000

   ※ 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。 

s7db.com Twitter Blog