京都銀行(8369)の株価時系列情報
京都銀行(8369)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/09/27 | 8,381 | 8,534 | 8,304 | 8,503 | 284,600 |
| 2023/09/26 | 8,301 | 8,473 | 8,301 | 8,382 | 194,600 |
| 2023/09/25 | 8,397 | 8,397 | 8,254 | 8,333 | 194,700 |
| 2023/09/22 | 8,322 | 8,509 | 8,290 | 8,469 | 265,800 |
| 2023/09/21 | 8,386 | 8,561 | 8,381 | 8,417 | 227,700 |
| 2023/09/20 | 8,700 | 8,741 | 8,440 | 8,466 | 253,500 |
| 2023/09/19 | 8,680 | 8,739 | 8,602 | 8,687 | 187,400 |
| 2023/09/15 | 8,775 | 8,886 | 8,542 | 8,610 | 310,000 |
| 2023/09/14 | 8,811 | 8,824 | 8,694 | 8,754 | 240,400 |
| 2023/09/13 | 8,691 | 8,730 | 8,592 | 8,668 | 326,700 |
| 2023/09/12 | 8,688 | 8,744 | 8,544 | 8,692 | 258,300 |
| 2023/09/11 | 8,473 | 8,711 | 8,473 | 8,663 | 286,700 |
| 2023/09/08 | 8,444 | 8,528 | 8,379 | 8,399 | 360,200 |
| 2023/09/07 | 8,498 | 8,633 | 8,446 | 8,561 | 302,800 |
| 2023/09/06 | 8,373 | 8,545 | 8,365 | 8,519 | 255,300 |
| 2023/09/05 | 8,579 | 8,626 | 8,301 | 8,397 | 319,200 |
| 2023/09/04 | 8,454 | 8,526 | 8,422 | 8,524 | 280,500 |
| 2023/09/01 | 8,406 | 8,545 | 8,391 | 8,479 | 270,500 |
| 2023/08/31 | 8,352 | 8,457 | 8,270 | 8,422 | 343,000 |
| 2023/08/30 | 8,492 | 8,560 | 8,466 | 8,502 | 267,000 |
| 2023/08/29 | 8,562 | 8,606 | 8,451 | 8,538 | 239,000 |
| 2023/08/28 | 8,403 | 8,570 | 8,397 | 8,538 | 161,800 |
| 2023/08/25 | 8,391 | 8,404 | 8,300 | 8,370 | 195,200 |
| 2023/08/24 | 8,290 | 8,458 | 8,263 | 8,423 | 248,600 |
| 2023/08/23 | 8,166 | 8,285 | 8,148 | 8,265 | 185,400 |
| 2023/08/22 | 7,928 | 8,249 | 7,885 | 8,230 | 240,400 |
| 2023/08/21 | 7,895 | 7,972 | 7,800 | 7,876 | 219,400 |
| 2023/08/18 | 7,843 | 7,908 | 7,802 | 7,862 | 121,200 |
| 2023/08/17 | 7,700 | 7,802 | 7,610 | 7,800 | 350,000 |
| 2023/08/16 | 7,821 | 7,850 | 7,718 | 7,750 | 149,000 |
| 2023/08/15 | 7,888 | 7,981 | 7,835 | 7,951 | 107,100 |
| 2023/08/14 | 8,022 | 8,030 | 7,816 | 7,864 | 176,500 |
| 2023/08/10 | 7,928 | 8,000 | 7,887 | 7,960 | 183,500 |
| 2023/08/09 | 8,073 | 8,074 | 7,903 | 7,964 | 177,800 |
| 2023/08/08 | 8,178 | 8,228 | 8,103 | 8,123 | 164,900 |
| 2023/08/07 | 8,095 | 8,171 | 8,035 | 8,148 | 89,900 |
| 2023/08/04 | 7,999 | 8,235 | 7,973 | 8,132 | 145,000 |
| 2023/08/03 | 8,143 | 8,171 | 7,965 | 7,996 | 247,700 |
| 2023/08/02 | 8,174 | 8,310 | 8,165 | 8,206 | 183,600 |
| 2023/08/01 | 8,231 | 8,335 | 8,162 | 8,280 | 273,000 |
| 2023/07/31 | 8,207 | 8,403 | 8,207 | 8,381 | 578,500 |
| 2023/07/28 | 7,908 | 8,131 | 7,803 | 8,100 | 459,300 |
| 2023/07/27 | 7,786 | 7,919 | 7,750 | 7,905 | 147,500 |
| 2023/07/26 | 7,700 | 7,798 | 7,700 | 7,782 | 146,900 |
| 2023/07/25 | 7,676 | 7,720 | 7,640 | 7,673 | 154,700 |
| 2023/07/24 | 7,610 | 7,687 | 7,569 | 7,587 | 143,900 |
| 2023/07/21 | 7,780 | 7,780 | 7,655 | 7,676 | 137,000 |
| 2023/07/20 | 7,802 | 7,829 | 7,721 | 7,742 | 175,000 |
| 2023/07/19 | 7,748 | 7,823 | 7,704 | 7,786 | 275,700 |
| 2023/07/18 | 7,522 | 7,731 | 7,520 | 7,627 | 235,700 |
| 2023/07/14 | 7,461 | 7,490 | 7,410 | 7,425 | 185,600 |
| 2023/07/13 | 7,404 | 7,474 | 7,379 | 7,419 | 147,400 |
| 2023/07/12 | 7,428 | 7,470 | 7,348 | 7,400 | 117,600 |
| 2023/07/11 | 7,450 | 7,480 | 7,340 | 7,340 | 130,000 |
| 2023/07/10 | 7,527 | 7,543 | 7,314 | 7,379 | 272,800 |
| 2023/07/07 | 7,350 | 7,547 | 7,312 | 7,493 | 236,200 |
| 2023/07/06 | 7,402 | 7,424 | 7,300 | 7,348 | 179,700 |
| 2023/07/05 | 7,389 | 7,475 | 7,324 | 7,362 | 166,500 |
| 2023/07/04 | 7,250 | 7,415 | 7,248 | 7,413 | 198,000 |
| 2023/07/03 | 7,220 | 7,245 | 7,186 | 7,232 | 107,700 |
| 2023/06/30 | 7,288 | 7,288 | 7,142 | 7,182 | 183,300 |
| 2023/06/29 | 7,360 | 7,420 | 7,203 | 7,237 | 179,000 |
| 2023/06/28 | 7,108 | 7,330 | 7,108 | 7,288 | 193,500 |
| 2023/06/27 | 7,130 | 7,164 | 7,016 | 7,080 | 130,400 |
| 2023/06/26 | 7,063 | 7,109 | 7,008 | 7,069 | 113,100 |
| 2023/06/23 | 7,238 | 7,245 | 7,038 | 7,117 | 150,400 |
| 2023/06/22 | 7,038 | 7,280 | 7,038 | 7,240 | 171,400 |
| 2023/06/21 | 7,018 | 7,050 | 6,980 | 7,029 | 137,900 |
| 2023/06/20 | 7,105 | 7,105 | 6,980 | 7,030 | 162,500 |
| 2023/06/19 | 7,114 | 7,168 | 7,060 | 7,106 | 149,500 |
| 2023/06/16 | 7,185 | 7,218 | 7,059 | 7,132 | 356,400 |
| 2023/06/15 | 7,106 | 7,242 | 7,104 | 7,140 | 218,200 |
| 2023/06/14 | 7,264 | 7,313 | 7,158 | 7,189 | 323,500 |
| 2023/06/13 | 6,973 | 7,159 | 6,958 | 7,143 | 396,700 |
| 2023/06/12 | 6,703 | 6,917 | 6,703 | 6,908 | 205,800 |
| 2023/06/09 | 6,619 | 6,690 | 6,602 | 6,687 | 287,600 |
| 2023/06/08 | 6,644 | 6,652 | 6,541 | 6,561 | 197,500 |
| 2023/06/07 | 6,700 | 6,700 | 6,528 | 6,560 | 249,200 |
| 2023/06/06 | 6,605 | 6,639 | 6,527 | 6,638 | 242,000 |
| 2023/06/05 | 6,810 | 6,845 | 6,702 | 6,715 | 228,400 |
| 2023/06/02 | 6,670 | 6,710 | 6,610 | 6,710 | 185,200 |
| 2023/06/01 | 6,550 | 6,680 | 6,510 | 6,650 | 195,300 |
| 2023/05/31 | 6,520 | 6,570 | 6,490 | 6,530 | 298,700 |
| 2023/05/30 | 6,590 | 6,620 | 6,570 | 6,600 | 151,800 |
| 2023/05/29 | 6,660 | 6,690 | 6,610 | 6,610 | 123,700 |
| 2023/05/26 | 6,750 | 6,750 | 6,630 | 6,630 | 213,300 |
| 2023/05/25 | 6,810 | 6,810 | 6,710 | 6,730 | 128,700 |
| 2023/05/24 | 6,880 | 6,940 | 6,850 | 6,850 | 204,100 |
| 2023/05/23 | 6,780 | 6,850 | 6,740 | 6,830 | 281,900 |
| 2023/05/22 | 6,710 | 6,780 | 6,700 | 6,720 | 224,000 |
| 2023/05/19 | 6,790 | 6,790 | 6,700 | 6,720 | 210,800 |
| 2023/05/18 | 6,850 | 6,850 | 6,750 | 6,790 | 205,300 |
| 2023/05/17 | 6,780 | 6,800 | 6,710 | 6,750 | 316,500 |
| 2023/05/16 | 6,870 | 6,880 | 6,740 | 6,790 | 204,100 |
| 2023/05/15 | 6,850 | 6,900 | 6,790 | 6,820 | 223,700 |
| 2023/05/12 | 6,780 | 6,790 | 6,710 | 6,760 | 165,600 |
| 2023/05/11 | 6,700 | 6,770 | 6,690 | 6,770 | 140,800 |
| 2023/05/10 | 6,720 | 6,800 | 6,720 | 6,760 | 164,900 |
| 2023/05/09 | 6,600 | 6,700 | 6,500 | 6,680 | 217,800 |
| 2023/05/08 | 6,530 | 6,600 | 6,500 | 6,580 | 153,000 |
| 2023/05/02 | 6,710 | 6,710 | 6,580 | 6,620 | 172,600 |
| 2023/05/01 | 6,650 | 6,700 | 6,590 | 6,700 | 140,100 |
| 2023/04/28 | 6,680 | 6,780 | 6,570 | 6,650 | 332,800 |
| 2023/04/27 | 6,480 | 6,630 | 6,450 | 6,600 | 342,100 |
| 2023/04/26 | 6,480 | 6,480 | 6,380 | 6,380 | 185,300 |
| 2023/04/25 | 6,490 | 6,570 | 6,480 | 6,550 | 134,800 |
| 2023/04/24 | 6,600 | 6,600 | 6,470 | 6,470 | 125,800 |
| 2023/04/21 | 6,520 | 6,590 | 6,500 | 6,550 | 141,100 |
| 2023/04/20 | 6,550 | 6,670 | 6,550 | 6,610 | 178,700 |
| 2023/04/19 | 6,490 | 6,550 | 6,440 | 6,550 | 176,400 |
| 2023/04/18 | 6,430 | 6,520 | 6,430 | 6,470 | 184,000 |
| 2023/04/17 | 6,300 | 6,350 | 6,280 | 6,350 | 133,400 |
| 2023/04/14 | 6,280 | 6,330 | 6,250 | 6,300 | 233,400 |
| 2023/04/13 | 6,250 | 6,270 | 6,200 | 6,240 | 145,700 |
| 2023/04/12 | 6,200 | 6,260 | 6,160 | 6,250 | 186,300 |
| 2023/04/11 | 6,280 | 6,280 | 6,170 | 6,170 | 173,300 |
| 2023/04/10 | 6,260 | 6,280 | 6,210 | 6,230 | 108,400 |
| 2023/04/07 | 6,210 | 6,280 | 6,210 | 6,250 | 129,000 |
| 2023/04/06 | 6,170 | 6,240 | 6,150 | 6,180 | 155,900 |
| 2023/04/05 | 6,290 | 6,300 | 6,180 | 6,220 | 261,700 |
| 2023/04/04 | 6,410 | 6,430 | 6,340 | 6,420 | 192,800 |
| 2023/04/03 | 6,350 | 6,470 | 6,320 | 6,450 | 215,400 |
| 2023/03/31 | 6,240 | 6,290 | 6,180 | 6,250 | 200,200 |
| 2023/03/30 | 6,260 | 6,280 | 6,160 | 6,240 | 188,500 |
| 2023/03/29 | 6,220 | 6,310 | 6,220 | 6,290 | 219,800 |
| 2023/03/28 | 6,220 | 6,260 | 6,170 | 6,220 | 188,700 |
| 2023/03/27 | 6,170 | 6,170 | 6,070 | 6,130 | 178,400 |
| 2023/03/24 | 6,070 | 6,200 | 6,050 | 6,140 | 246,400 |
| 2023/03/23 | 6,070 | 6,170 | 6,040 | 6,160 | 177,800 |
| 2023/03/22 | 6,240 | 6,290 | 6,160 | 6,170 | 267,400 |
| 2023/03/20 | 6,020 | 6,180 | 6,010 | 6,040 | 302,600 |
| 2023/03/17 | 6,190 | 6,230 | 6,040 | 6,120 | 419,300 |
| 2023/03/16 | 5,900 | 6,090 | 5,870 | 6,090 | 559,400 |
| 2023/03/15 | 6,170 | 6,230 | 6,070 | 6,090 | 352,000 |
| 2023/03/14 | 6,060 | 6,130 | 5,920 | 5,970 | 800,300 |
| 2023/03/13 | 6,510 | 6,530 | 6,280 | 6,360 | 542,100 |
| 2023/03/10 | 6,840 | 6,900 | 6,600 | 6,610 | 598,700 |
| 2023/03/09 | 6,700 | 6,970 | 6,700 | 6,920 | 332,200 |
| 2023/03/08 | 6,670 | 6,700 | 6,590 | 6,650 | 160,800 |
| 2023/03/07 | 6,520 | 6,700 | 6,520 | 6,700 | 232,200 |
| 2023/03/06 | 6,550 | 6,590 | 6,500 | 6,510 | 194,700 |
| 2023/03/03 | 6,560 | 6,620 | 6,510 | 6,580 | 199,600 |
| 2023/03/02 | 6,630 | 6,730 | 6,500 | 6,580 | 387,000 |
| 2023/03/01 | 6,520 | 6,620 | 6,500 | 6,570 | 207,800 |
| 2023/02/28 | 6,550 | 6,560 | 6,460 | 6,500 | 221,200 |
| 2023/02/27 | 6,470 | 6,570 | 6,450 | 6,550 | 168,000 |
| 2023/02/24 | 6,530 | 6,620 | 6,410 | 6,430 | 330,900 |
| 2023/02/22 | 6,450 | 6,500 | 6,410 | 6,500 | 243,200 |
| 2023/02/21 | 6,480 | 6,500 | 6,450 | 6,490 | 203,400 |
| 2023/02/20 | 6,400 | 6,460 | 6,380 | 6,430 | 166,200 |
| 2023/02/17 | 6,320 | 6,400 | 6,310 | 6,370 | 155,800 |
| 2023/02/16 | 6,340 | 6,370 | 6,300 | 6,310 | 209,100 |
| 2023/02/15 | 6,340 | 6,380 | 6,310 | 6,340 | 143,300 |
| 2023/02/14 | 6,330 | 6,360 | 6,290 | 6,340 | 152,800 |
| 2023/02/13 | 6,300 | 6,400 | 6,280 | 6,280 | 378,100 |
| 2023/02/10 | 6,200 | 6,310 | 6,180 | 6,250 | 181,400 |
| 2023/02/09 | 6,150 | 6,220 | 6,150 | 6,190 | 175,600 |
| 2023/02/08 | 6,140 | 6,210 | 6,130 | 6,200 | 185,300 |
| 2023/02/07 | 6,030 | 6,150 | 6,030 | 6,100 | 247,100 |
| 2023/02/06 | 6,070 | 6,070 | 5,880 | 5,990 | 345,600 |
| 2023/02/03 | 5,990 | 6,090 | 5,970 | 6,070 | 317,700 |
| 2023/02/02 | 6,080 | 6,150 | 6,010 | 6,040 | 215,000 |
| 2023/02/01 | 6,200 | 6,310 | 6,080 | 6,130 | 479,200 |
| 2023/01/31 | 6,130 | 6,150 | 6,000 | 6,020 | 209,800 |
| 2023/01/30 | 6,050 | 6,180 | 6,040 | 6,120 | 255,700 |
| 2023/01/27 | 5,960 | 6,150 | 5,930 | 6,110 | 310,100 |
| 2023/01/26 | 5,940 | 5,950 | 5,880 | 5,940 | 145,300 |
| 2023/01/25 | 5,990 | 6,040 | 5,920 | 5,940 | 155,800 |
| 2023/01/24 | 5,970 | 6,020 | 5,930 | 6,000 | 172,900 |
| 2023/01/23 | 6,000 | 6,030 | 5,950 | 5,960 | 187,800 |
| 2023/01/20 | 5,900 | 5,950 | 5,860 | 5,950 | 236,200 |
| 2023/01/19 | 6,080 | 6,150 | 5,940 | 5,940 | 431,500 |
| 2023/01/18 | 6,060 | 6,110 | 5,770 | 6,100 | 589,900 |
| 2023/01/17 | 6,190 | 6,220 | 6,030 | 6,050 | 457,800 |
| 2023/01/16 | 6,480 | 6,520 | 6,190 | 6,210 | 477,700 |
| 2023/01/13 | 6,100 | 6,610 | 6,090 | 6,500 | 890,600 |
| 2023/01/12 | 5,780 | 6,050 | 5,770 | 6,020 | 321,700 |
| 2023/01/11 | 5,860 | 5,880 | 5,770 | 5,790 | 175,800 |
| 2023/01/10 | 5,780 | 5,910 | 5,740 | 5,820 | 210,600 |
| 2023/01/06 | 5,760 | 5,860 | 5,710 | 5,780 | 179,000 |
| 2023/01/05 | 5,870 | 5,880 | 5,740 | 5,760 | 216,300 |
| 2023/01/04 | 5,900 | 5,960 | 5,760 | 5,930 | 229,400 |