京阪神ビルディング(8818)の株価時系列情報
京阪神ビルディング(8818)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,531 | 1,559 | 1,525 | 1,542 | 40,500 |
| 2024/04/17 | 1,549 | 1,573 | 1,532 | 1,536 | 67,000 |
| 2024/04/16 | 1,552 | 1,559 | 1,531 | 1,537 | 52,100 |
| 2024/04/15 | 1,577 | 1,577 | 1,550 | 1,567 | 64,300 |
| 2024/04/12 | 1,545 | 1,596 | 1,544 | 1,577 | 93,700 |
| 2024/04/11 | 1,530 | 1,558 | 1,511 | 1,535 | 66,200 |
| 2024/04/10 | 1,560 | 1,572 | 1,541 | 1,541 | 67,300 |
| 2024/04/09 | 1,556 | 1,574 | 1,534 | 1,561 | 66,900 |
| 2024/04/08 | 1,548 | 1,557 | 1,534 | 1,540 | 128,800 |
| 2024/04/05 | 1,549 | 1,574 | 1,531 | 1,566 | 61,600 |
| 2024/04/04 | 1,591 | 1,600 | 1,562 | 1,570 | 68,900 |
| 2024/04/03 | 1,556 | 1,588 | 1,556 | 1,576 | 59,500 |
| 2024/04/02 | 1,603 | 1,607 | 1,552 | 1,578 | 111,900 |
| 2024/04/01 | 1,655 | 1,659 | 1,593 | 1,602 | 90,700 |
| 2024/03/29 | 1,562 | 1,643 | 1,562 | 1,635 | 140,800 |
| 2024/03/28 | 1,540 | 1,566 | 1,521 | 1,535 | 83,100 |
| 2024/03/27 | 1,531 | 1,578 | 1,531 | 1,571 | 105,400 |
| 2024/03/26 | 1,529 | 1,529 | 1,500 | 1,503 | 55,100 |
| 2024/03/25 | 1,542 | 1,564 | 1,519 | 1,521 | 63,600 |
| 2024/03/22 | 1,572 | 1,584 | 1,546 | 1,552 | 37,100 |
| 2024/03/21 | 1,588 | 1,598 | 1,553 | 1,559 | 91,800 |
| 2024/03/19 | 1,538 | 1,566 | 1,529 | 1,561 | 49,000 |
| 2024/03/18 | 1,545 | 1,548 | 1,518 | 1,542 | 43,200 |
| 2024/03/15 | 1,483 | 1,528 | 1,483 | 1,516 | 77,200 |
| 2024/03/14 | 1,491 | 1,499 | 1,466 | 1,494 | 36,900 |
| 2024/03/13 | 1,496 | 1,517 | 1,476 | 1,482 | 49,500 |
| 2024/03/12 | 1,480 | 1,499 | 1,466 | 1,495 | 53,400 |
| 2024/03/11 | 1,513 | 1,513 | 1,462 | 1,480 | 63,700 |
| 2024/03/08 | 1,467 | 1,548 | 1,455 | 1,528 | 128,100 |
| 2024/03/07 | 1,496 | 1,518 | 1,459 | 1,467 | 109,000 |
| 2024/03/06 | 1,460 | 1,536 | 1,450 | 1,485 | 117,100 |
| 2024/03/05 | 1,495 | 1,495 | 1,443 | 1,449 | 135,200 |
| 2024/03/04 | 1,517 | 1,538 | 1,463 | 1,470 | 120,300 |
| 2024/03/01 | 1,525 | 1,555 | 1,516 | 1,527 | 141,700 |
| 2024/02/29 | 1,575 | 1,575 | 1,489 | 1,500 | 335,100 |
| 2024/02/28 | 1,593 | 1,601 | 1,550 | 1,575 | 136,600 |
| 2024/02/27 | 1,609 | 1,615 | 1,584 | 1,593 | 292,300 |
| 2024/02/26 | 1,612 | 1,642 | 1,583 | 1,619 | 171,100 |
| 2024/02/22 | 1,601 | 1,665 | 1,594 | 1,652 | 230,300 |
| 2024/02/21 | 1,582 | 1,594 | 1,573 | 1,585 | 42,300 |
| 2024/02/20 | 1,585 | 1,598 | 1,566 | 1,583 | 79,300 |
| 2024/02/19 | 1,574 | 1,592 | 1,550 | 1,584 | 100,100 |
| 2024/02/16 | 1,659 | 1,670 | 1,568 | 1,590 | 165,500 |
| 2024/02/15 | 1,520 | 1,527 | 1,449 | 1,463 | 99,000 |
| 2024/02/14 | 1,495 | 1,505 | 1,475 | 1,501 | 72,700 |
| 2024/02/13 | 1,437 | 1,493 | 1,435 | 1,488 | 63,000 |
| 2024/02/09 | 1,414 | 1,441 | 1,414 | 1,432 | 47,700 |
| 2024/02/08 | 1,403 | 1,425 | 1,381 | 1,425 | 70,400 |
| 2024/02/07 | 1,380 | 1,455 | 1,380 | 1,413 | 112,200 |
| 2024/02/06 | 1,450 | 1,450 | 1,364 | 1,364 | 73,200 |
| 2024/02/05 | 1,449 | 1,463 | 1,429 | 1,457 | 57,500 |
| 2024/02/02 | 1,450 | 1,458 | 1,440 | 1,442 | 44,600 |
| 2024/02/01 | 1,497 | 1,497 | 1,439 | 1,448 | 74,700 |
| 2024/01/31 | 1,485 | 1,497 | 1,482 | 1,497 | 43,200 |
| 2024/01/30 | 1,453 | 1,482 | 1,453 | 1,478 | 35,200 |
| 2024/01/29 | 1,453 | 1,467 | 1,451 | 1,461 | 24,800 |
| 2024/01/26 | 1,455 | 1,458 | 1,449 | 1,450 | 41,400 |
| 2024/01/25 | 1,440 | 1,457 | 1,440 | 1,455 | 45,900 |
| 2024/01/24 | 1,443 | 1,455 | 1,443 | 1,450 | 44,700 |
| 2024/01/23 | 1,463 | 1,463 | 1,449 | 1,452 | 33,600 |
| 2024/01/22 | 1,449 | 1,468 | 1,444 | 1,453 | 53,400 |
| 2024/01/19 | 1,411 | 1,448 | 1,407 | 1,424 | 93,400 |
| 2024/01/18 | 1,408 | 1,420 | 1,400 | 1,410 | 69,900 |
| 2024/01/17 | 1,410 | 1,413 | 1,399 | 1,399 | 48,100 |
| 2024/01/16 | 1,416 | 1,416 | 1,398 | 1,400 | 39,100 |
| 2024/01/15 | 1,400 | 1,425 | 1,398 | 1,416 | 45,800 |
| 2024/01/12 | 1,398 | 1,408 | 1,393 | 1,401 | 57,700 |
| 2024/01/11 | 1,406 | 1,425 | 1,400 | 1,400 | 95,500 |
| 2024/01/10 | 1,400 | 1,406 | 1,396 | 1,400 | 65,500 |
| 2024/01/09 | 1,403 | 1,419 | 1,403 | 1,409 | 46,700 |
| 2024/01/05 | 1,428 | 1,439 | 1,403 | 1,405 | 77,900 |
| 2024/01/04 | 1,410 | 1,413 | 1,397 | 1,410 | 41,800 |
| 2023/12/29 | 1,420 | 1,425 | 1,414 | 1,422 | 29,900 |
| 2023/12/28 | 1,399 | 1,423 | 1,386 | 1,420 | 32,700 |
| 2023/12/27 | 1,417 | 1,418 | 1,399 | 1,410 | 47,800 |
| 2023/12/26 | 1,396 | 1,415 | 1,396 | 1,408 | 39,300 |
| 2023/12/25 | 1,405 | 1,407 | 1,399 | 1,401 | 21,400 |
| 2023/12/22 | 1,397 | 1,408 | 1,397 | 1,401 | 39,600 |
| 2023/12/21 | 1,387 | 1,412 | 1,385 | 1,401 | 57,200 |
| 2023/12/20 | 1,412 | 1,412 | 1,400 | 1,400 | 50,200 |
| 2023/12/19 | 1,400 | 1,412 | 1,396 | 1,412 | 38,700 |
| 2023/12/18 | 1,380 | 1,407 | 1,367 | 1,400 | 54,800 |
| 2023/12/15 | 1,402 | 1,416 | 1,395 | 1,400 | 66,300 |
| 2023/12/14 | 1,413 | 1,413 | 1,400 | 1,406 | 31,400 |
| 2023/12/13 | 1,416 | 1,416 | 1,393 | 1,406 | 32,800 |
| 2023/12/12 | 1,420 | 1,435 | 1,414 | 1,416 | 43,200 |
| 2023/12/11 | 1,403 | 1,411 | 1,400 | 1,403 | 50,100 |
| 2023/12/08 | 1,428 | 1,430 | 1,398 | 1,407 | 72,900 |
| 2023/12/07 | 1,423 | 1,442 | 1,423 | 1,433 | 43,000 |
| 2023/12/06 | 1,399 | 1,445 | 1,391 | 1,439 | 59,600 |
| 2023/12/05 | 1,420 | 1,422 | 1,393 | 1,399 | 57,200 |
| 2023/12/04 | 1,420 | 1,430 | 1,406 | 1,420 | 58,700 |
| 2023/12/01 | 1,435 | 1,463 | 1,431 | 1,434 | 64,300 |
| 2023/11/30 | 1,411 | 1,420 | 1,399 | 1,418 | 68,600 |
| 2023/11/29 | 1,433 | 1,443 | 1,407 | 1,413 | 56,100 |
| 2023/11/28 | 1,414 | 1,450 | 1,400 | 1,450 | 111,600 |
| 2023/11/27 | 1,385 | 1,409 | 1,383 | 1,400 | 94,500 |
| 2023/11/24 | 1,400 | 1,400 | 1,373 | 1,377 | 47,700 |
| 2023/11/22 | 1,389 | 1,407 | 1,389 | 1,400 | 39,800 |
| 2023/11/21 | 1,332 | 1,402 | 1,332 | 1,395 | 127,500 |
| 2023/11/20 | 1,345 | 1,349 | 1,325 | 1,332 | 55,100 |
| 2023/11/17 | 1,316 | 1,341 | 1,316 | 1,334 | 71,600 |
| 2023/11/16 | 1,305 | 1,325 | 1,301 | 1,323 | 71,800 |
| 2023/11/15 | 1,305 | 1,319 | 1,295 | 1,313 | 110,600 |
| 2023/11/14 | 1,315 | 1,315 | 1,291 | 1,295 | 104,400 |
| 2023/11/13 | 1,321 | 1,341 | 1,315 | 1,315 | 86,100 |
| 2023/11/10 | 1,304 | 1,328 | 1,297 | 1,317 | 109,200 |
| 2023/11/09 | 1,337 | 1,345 | 1,317 | 1,330 | 86,000 |
| 2023/11/08 | 1,381 | 1,388 | 1,331 | 1,338 | 92,700 |
| 2023/11/07 | 1,400 | 1,400 | 1,381 | 1,385 | 90,700 |
| 2023/11/06 | 1,409 | 1,418 | 1,396 | 1,405 | 107,600 |
| 2023/11/02 | 1,375 | 1,400 | 1,374 | 1,398 | 132,200 |
| 2023/11/01 | 1,398 | 1,405 | 1,370 | 1,375 | 164,600 |
| 2023/10/31 | 1,356 | 1,381 | 1,323 | 1,379 | 182,900 |
| 2023/10/30 | 1,365 | 1,398 | 1,338 | 1,367 | 481,400 |
| 2023/10/27 | 1,382 | 1,384 | 1,324 | 1,335 | 201,200 |
| 2023/10/26 | 1,400 | 1,409 | 1,365 | 1,372 | 106,300 |
| 2023/10/25 | 1,386 | 1,406 | 1,386 | 1,396 | 105,500 |
| 2023/10/24 | 1,369 | 1,391 | 1,357 | 1,387 | 201,300 |
| 2023/10/23 | 1,365 | 1,376 | 1,361 | 1,361 | 73,800 |
| 2023/10/20 | 1,354 | 1,378 | 1,354 | 1,365 | 56,300 |
| 2023/10/19 | 1,361 | 1,382 | 1,356 | 1,361 | 56,000 |
| 2023/10/18 | 1,361 | 1,368 | 1,351 | 1,367 | 83,200 |
| 2023/10/17 | 1,329 | 1,358 | 1,329 | 1,356 | 58,800 |
| 2023/10/16 | 1,337 | 1,344 | 1,312 | 1,321 | 150,700 |
| 2023/10/13 | 1,353 | 1,368 | 1,348 | 1,352 | 108,800 |
| 2023/10/12 | 1,358 | 1,376 | 1,354 | 1,374 | 105,300 |
| 2023/10/11 | 1,390 | 1,391 | 1,354 | 1,358 | 151,600 |
| 2023/10/10 | 1,379 | 1,398 | 1,379 | 1,389 | 155,800 |
| 2023/10/06 | 1,347 | 1,373 | 1,347 | 1,365 | 76,300 |
| 2023/10/05 | 1,314 | 1,357 | 1,311 | 1,355 | 104,500 |
| 2023/10/04 | 1,347 | 1,365 | 1,311 | 1,317 | 187,300 |
| 2023/10/03 | 1,366 | 1,387 | 1,357 | 1,365 | 81,700 |
| 2023/10/02 | 1,366 | 1,394 | 1,365 | 1,373 | 97,300 |
| 2023/09/29 | 1,361 | 1,375 | 1,357 | 1,373 | 101,600 |
| 2023/09/28 | 1,382 | 1,388 | 1,355 | 1,368 | 148,100 |
| 2023/09/27 | 1,400 | 1,412 | 1,376 | 1,410 | 101,600 |
| 2023/09/26 | 1,398 | 1,402 | 1,391 | 1,397 | 60,600 |
| 2023/09/25 | 1,395 | 1,403 | 1,388 | 1,394 | 81,500 |
| 2023/09/22 | 1,374 | 1,403 | 1,366 | 1,396 | 100,800 |
| 2023/09/21 | 1,382 | 1,394 | 1,370 | 1,381 | 107,100 |
| 2023/09/20 | 1,408 | 1,408 | 1,371 | 1,372 | 127,200 |
| 2023/09/19 | 1,388 | 1,408 | 1,388 | 1,408 | 94,800 |
| 2023/09/15 | 1,400 | 1,408 | 1,392 | 1,400 | 151,200 |
| 2023/09/14 | 1,369 | 1,389 | 1,366 | 1,383 | 92,500 |
| 2023/09/13 | 1,350 | 1,370 | 1,343 | 1,365 | 97,700 |
| 2023/09/12 | 1,346 | 1,349 | 1,332 | 1,349 | 61,600 |
| 2023/09/11 | 1,338 | 1,349 | 1,321 | 1,338 | 100,900 |
| 2023/09/08 | 1,316 | 1,350 | 1,316 | 1,338 | 150,000 |
| 2023/09/07 | 1,310 | 1,332 | 1,310 | 1,329 | 75,300 |
| 2023/09/06 | 1,310 | 1,323 | 1,305 | 1,322 | 55,000 |
| 2023/09/05 | 1,306 | 1,312 | 1,294 | 1,310 | 65,300 |
| 2023/09/04 | 1,288 | 1,307 | 1,284 | 1,302 | 70,900 |
| 2023/09/01 | 1,270 | 1,289 | 1,270 | 1,286 | 57,600 |
| 2023/08/31 | 1,261 | 1,281 | 1,261 | 1,276 | 51,500 |
| 2023/08/30 | 1,277 | 1,277 | 1,264 | 1,266 | 62,900 |
| 2023/08/29 | 1,279 | 1,282 | 1,267 | 1,277 | 61,400 |
| 2023/08/28 | 1,279 | 1,289 | 1,276 | 1,285 | 92,500 |
| 2023/08/25 | 1,268 | 1,273 | 1,255 | 1,272 | 59,500 |
| 2023/08/24 | 1,256 | 1,283 | 1,256 | 1,281 | 51,300 |
| 2023/08/23 | 1,236 | 1,267 | 1,236 | 1,267 | 40,700 |
| 2023/08/22 | 1,246 | 1,252 | 1,238 | 1,249 | 53,100 |
| 2023/08/21 | 1,261 | 1,264 | 1,250 | 1,250 | 77,500 |
| 2023/08/18 | 1,234 | 1,264 | 1,234 | 1,261 | 94,000 |
| 2023/08/17 | 1,233 | 1,250 | 1,230 | 1,250 | 57,600 |
| 2023/08/16 | 1,240 | 1,244 | 1,232 | 1,241 | 49,500 |
| 2023/08/15 | 1,245 | 1,253 | 1,242 | 1,248 | 69,800 |
| 2023/08/14 | 1,253 | 1,259 | 1,245 | 1,252 | 48,500 |
| 2023/08/10 | 1,250 | 1,260 | 1,245 | 1,260 | 44,200 |
| 2023/08/09 | 1,257 | 1,257 | 1,235 | 1,250 | 59,400 |
| 2023/08/08 | 1,258 | 1,259 | 1,250 | 1,259 | 29,600 |
| 2023/08/07 | 1,243 | 1,259 | 1,243 | 1,251 | 37,100 |
| 2023/08/04 | 1,245 | 1,254 | 1,243 | 1,250 | 29,800 |
| 2023/08/03 | 1,240 | 1,253 | 1,237 | 1,246 | 68,300 |
| 2023/08/02 | 1,267 | 1,268 | 1,246 | 1,250 | 64,200 |
| 2023/08/01 | 1,255 | 1,279 | 1,252 | 1,272 | 70,900 |
| 2023/07/31 | 1,286 | 1,286 | 1,249 | 1,263 | 136,000 |
| 2023/07/28 | 1,222 | 1,234 | 1,201 | 1,226 | 209,800 |
| 2023/07/27 | 1,218 | 1,245 | 1,214 | 1,245 | 135,600 |
| 2023/07/26 | 1,204 | 1,226 | 1,199 | 1,224 | 59,700 |
| 2023/07/25 | 1,205 | 1,211 | 1,199 | 1,207 | 84,100 |
| 2023/07/24 | 1,211 | 1,221 | 1,200 | 1,205 | 72,900 |
| 2023/07/21 | 1,214 | 1,214 | 1,194 | 1,206 | 66,700 |
| 2023/07/20 | 1,194 | 1,219 | 1,194 | 1,209 | 117,000 |
| 2023/07/19 | 1,184 | 1,195 | 1,171 | 1,193 | 133,000 |
| 2023/07/18 | 1,160 | 1,181 | 1,160 | 1,177 | 76,000 |
| 2023/07/14 | 1,169 | 1,169 | 1,150 | 1,160 | 60,900 |
| 2023/07/13 | 1,160 | 1,165 | 1,151 | 1,160 | 58,300 |
| 2023/07/12 | 1,161 | 1,164 | 1,154 | 1,154 | 58,200 |
| 2023/07/11 | 1,154 | 1,161 | 1,150 | 1,151 | 91,700 |
| 2023/07/10 | 1,148 | 1,157 | 1,142 | 1,148 | 80,300 |
| 2023/07/07 | 1,142 | 1,152 | 1,140 | 1,143 | 68,000 |
| 2023/07/06 | 1,151 | 1,151 | 1,142 | 1,148 | 58,800 |
| 2023/07/05 | 1,144 | 1,155 | 1,141 | 1,154 | 70,400 |
| 2023/07/04 | 1,147 | 1,152 | 1,146 | 1,150 | 78,400 |
| 2023/07/03 | 1,159 | 1,162 | 1,151 | 1,152 | 59,500 |
| 2023/06/30 | 1,156 | 1,157 | 1,145 | 1,153 | 100,300 |
| 2023/06/29 | 1,170 | 1,174 | 1,152 | 1,156 | 77,000 |
| 2023/06/28 | 1,167 | 1,173 | 1,166 | 1,173 | 54,900 |
| 2023/06/27 | 1,162 | 1,166 | 1,151 | 1,166 | 66,400 |