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 |
---|---|---|---|---|---|
1984/12/28 | 378 | 378 | 378 | 378 | 3,015 |
1984/12/27 | 373 | 373 | 373 | 373 | 2,010 |
1984/12/26 | 371 | 371 | 371 | 371 | 2,010 |
1984/12/25 | 371 | 371 | 371 | 371 | 2,010 |
1984/12/24 | 370 | 373 | 370 | 373 | 4,021 |
1984/12/22 | 373 | 373 | 371 | 371 | 56,288 |
1984/12/20 | 371 | 371 | 371 | 371 | 3,015 |
1984/12/19 | 370 | 370 | 370 | 370 | 7,036 |
1984/12/18 | 372 | 372 | 372 | 372 | 2,010 |
1984/12/17 | 373 | 373 | 371 | 373 | 7,036 |
1984/12/15 | 373 | 373 | 373 | 373 | 1,005 |
1984/12/14 | 378 | 378 | 373 | 373 | 4,021 |
1984/12/13 | 378 | 378 | 378 | 378 | 5,026 |
1984/12/12 | 378 | 378 | 378 | 378 | 5,026 |
1984/12/11 | 378 | 378 | 378 | 378 | 10,051 |
1984/12/10 | 383 | 383 | 383 | 383 | 1,005 |
1984/12/07 | 378 | 378 | 378 | 378 | 12,062 |
1984/12/06 | 378 | 378 | 376 | 376 | 5,026 |
1984/12/05 | 376 | 376 | 376 | 376 | 1,005 |
1984/12/04 | 376 | 378 | 376 | 378 | 51,262 |
1984/12/03 | 378 | 378 | 378 | 378 | 7,036 |
1984/12/01 | 388 | 388 | 388 | 388 | 3,015 |
1984/11/30 | 378 | 378 | 376 | 376 | 15,077 |
1984/11/29 | 378 | 378 | 370 | 377 | 27,139 |
1984/11/28 | 368 | 380 | 368 | 378 | 44,226 |
1984/11/27 | 359 | 359 | 359 | 359 | 1,005 |
1984/11/22 | 359 | 359 | 359 | 359 | 3,015 |
1984/11/21 | 358 | 358 | 358 | 358 | 5,026 |
1984/11/20 | 358 | 358 | 358 | 358 | 5,026 |
1984/11/19 | 358 | 358 | 358 | 358 | 4,021 |
1984/11/17 | 358 | 358 | 358 | 358 | 1,005 |
1984/11/15 | 359 | 359 | 359 | 359 | 1,005 |
1984/11/13 | 358 | 358 | 358 | 358 | 1,005 |
1984/11/12 | 363 | 363 | 358 | 358 | 16,082 |
1984/11/09 | 358 | 358 | 358 | 358 | 1,005 |
1984/11/08 | 360 | 360 | 360 | 360 | 2,010 |
1984/11/06 | 363 | 363 | 361 | 361 | 3,015 |
1984/11/05 | 363 | 363 | 360 | 363 | 9,046 |
1984/11/02 | 364 | 364 | 363 | 363 | 11,057 |
1984/11/01 | 363 | 363 | 363 | 363 | 2,010 |
1984/10/31 | 368 | 368 | 363 | 363 | 10,051 |
1984/10/30 | 363 | 363 | 363 | 363 | 6,031 |
1984/10/29 | 361 | 363 | 361 | 363 | 6,031 |
1984/10/26 | 358 | 358 | 358 | 358 | 11,057 |
1984/10/25 | 358 | 358 | 358 | 358 | 5,026 |
1984/10/22 | 363 | 363 | 363 | 363 | 1,005 |
1984/10/20 | 365 | 365 | 365 | 365 | 1,005 |
1984/10/18 | 354 | 365 | 354 | 365 | 7,036 |
1984/10/17 | 368 | 368 | 368 | 368 | 1,005 |
1984/10/16 | 368 | 368 | 368 | 368 | 134,689 |
1984/10/15 | 365 | 368 | 365 | 368 | 18,093 |
1984/10/12 | 361 | 361 | 361 | 361 | 2,010 |
1984/10/11 | 349 | 361 | 349 | 361 | 20,103 |
1984/10/08 | 348 | 358 | 348 | 358 | 5,026 |
1984/10/05 | 348 | 358 | 348 | 356 | 41,211 |
1984/10/04 | 348 | 348 | 348 | 348 | 5,026 |
1984/09/29 | 365 | 368 | 365 | 368 | 2,010 |
1984/09/28 | 358 | 365 | 358 | 364 | 12,062 |
1984/09/27 | 358 | 363 | 356 | 356 | 4,021 |
1984/09/25 | 365 | 365 | 365 | 365 | 1,005 |
1984/09/22 | 365 | 365 | 365 | 365 | 4,021 |
1984/09/21 | 365 | 365 | 365 | 365 | 8,041 |
1984/09/19 | 371 | 371 | 365 | 365 | 74,381 |
1984/09/18 | 363 | 368 | 363 | 368 | 4,021 |
1984/09/14 | 357 | 357 | 357 | 357 | 254,301 |
1984/09/13 | 353 | 353 | 353 | 353 | 1,005 |
1984/09/11 | 353 | 353 | 353 | 353 | 1,005 |
1984/09/10 | 357 | 357 | 353 | 353 | 3,015 |
1984/09/06 | 357 | 357 | 357 | 357 | 3,015 |
1984/09/01 | 357 | 357 | 357 | 357 | 1,005 |
1984/08/30 | 357 | 357 | 357 | 357 | 4,021 |
1984/08/29 | 358 | 358 | 358 | 358 | 5,026 |
1984/08/28 | 358 | 358 | 358 | 358 | 5,026 |
1984/08/27 | 357 | 357 | 357 | 357 | 1,005 |
1984/08/24 | 357 | 357 | 357 | 357 | 2,010 |
1984/08/23 | 357 | 357 | 357 | 357 | 2,010 |
1984/08/22 | 357 | 357 | 357 | 357 | 3,015 |
1984/08/21 | 355 | 357 | 355 | 357 | 4,021 |
1984/08/18 | 355 | 355 | 355 | 355 | 5,026 |
1984/08/17 | 355 | 355 | 355 | 355 | 1,005 |
1984/08/15 | 355 | 355 | 355 | 355 | 3,015 |
1984/08/14 | 353 | 353 | 353 | 353 | 11,057 |
1984/08/13 | 353 | 353 | 353 | 353 | 1,005 |
1984/08/09 | 353 | 353 | 353 | 353 | 3,015 |
1984/08/08 | 353 | 358 | 353 | 358 | 6,031 |
1984/08/07 | 356 | 358 | 356 | 358 | 2,010 |
1984/08/06 | 358 | 358 | 358 | 358 | 5,026 |
1984/08/04 | 358 | 358 | 358 | 358 | 5,026 |
1984/08/03 | 354 | 354 | 354 | 354 | 1,005 |
1984/08/01 | 354 | 354 | 354 | 354 | 3,015 |
1984/07/31 | 353 | 353 | 353 | 353 | 8,041 |
1984/07/30 | 354 | 354 | 353 | 353 | 3,015 |
1984/07/26 | 358 | 358 | 358 | 358 | 1,005 |
1984/07/25 | 353 | 353 | 353 | 353 | 23,118 |
1984/07/24 | 358 | 358 | 353 | 353 | 6,031 |
1984/07/23 | 359 | 359 | 358 | 358 | 14,072 |
1984/07/21 | 358 | 358 | 358 | 358 | 7,036 |
1984/07/20 | 358 | 358 | 358 | 358 | 5,026 |
1984/07/19 | 358 | 358 | 358 | 358 | 5,026 |
1984/07/18 | 358 | 358 | 353 | 358 | 13,067 |
1984/07/17 | 354 | 358 | 354 | 358 | 16,082 |
1984/07/10 | 361 | 361 | 361 | 361 | 3,015 |
1984/07/09 | 363 | 363 | 361 | 361 | 5,026 |
1984/07/06 | 361 | 361 | 361 | 361 | 1,005 |
1984/07/05 | 368 | 368 | 356 | 356 | 6,031 |
1984/07/04 | 353 | 358 | 353 | 353 | 16,082 |
1984/07/03 | 358 | 358 | 358 | 358 | 1,005 |
1984/07/02 | 353 | 353 | 353 | 353 | 3,015 |
1984/06/30 | 358 | 358 | 358 | 358 | 1,005 |
1984/06/29 | 358 | 358 | 358 | 358 | 5,026 |
1984/06/28 | 357 | 358 | 357 | 358 | 2,010 |
1984/06/27 | 357 | 357 | 357 | 357 | 3,015 |
1984/06/26 | 357 | 357 | 357 | 357 | 6,031 |
1984/06/25 | 359 | 359 | 358 | 358 | 4,021 |
1984/06/23 | 358 | 358 | 358 | 358 | 5,026 |
1984/06/21 | 354 | 354 | 354 | 354 | 10,051 |
1984/06/20 | 355 | 355 | 353 | 353 | 42,216 |
1984/06/19 | 353 | 354 | 353 | 354 | 2,010 |
1984/06/18 | 353 | 353 | 353 | 353 | 12,062 |
1984/06/16 | 353 | 353 | 353 | 353 | 6,031 |
1984/06/15 | 348 | 353 | 348 | 353 | 21,108 |
1984/06/13 | 353 | 353 | 353 | 353 | 1,005 |
1984/06/11 | 353 | 353 | 353 | 353 | 3,015 |
1984/06/08 | 353 | 353 | 353 | 353 | 1,005 |
1984/06/07 | 353 | 353 | 353 | 353 | 19,098 |
1984/06/06 | 348 | 353 | 348 | 353 | 69,355 |
1984/06/05 | 353 | 353 | 353 | 353 | 1,005 |
1984/06/04 | 353 | 353 | 353 | 353 | 5,026 |
1984/06/02 | 353 | 353 | 353 | 353 | 1,005 |
1984/06/01 | 353 | 353 | 353 | 353 | 26,134 |
1984/05/31 | 353 | 353 | 353 | 353 | 1,005 |
1984/05/30 | 353 | 353 | 353 | 353 | 4,021 |
1984/05/29 | 353 | 353 | 353 | 353 | 17,087 |
1984/05/28 | 353 | 353 | 353 | 353 | 5,026 |
1984/05/26 | 353 | 353 | 353 | 353 | 4,021 |
1984/05/25 | 353 | 353 | 353 | 353 | 1,005 |
1984/05/24 | 353 | 353 | 353 | 353 | 1,005 |
1984/05/23 | 353 | 353 | 353 | 353 | 23,118 |
1984/05/22 | 353 | 353 | 353 | 353 | 15,077 |
1984/05/19 | 348 | 348 | 348 | 348 | 3,015 |
1984/05/18 | 348 | 348 | 343 | 343 | 5,026 |
1984/05/16 | 357 | 357 | 357 | 357 | 1,005 |
1984/05/15 | 353 | 368 | 353 | 368 | 23,118 |
1984/05/14 | 353 | 353 | 353 | 353 | 31,159 |
1984/05/11 | 358 | 368 | 358 | 358 | 9,046 |
1984/05/10 | 368 | 368 | 368 | 368 | 8,041 |
1984/05/09 | 358 | 358 | 358 | 358 | 1,005 |
1984/05/08 | 358 | 358 | 358 | 358 | 7,036 |
1984/05/07 | 358 | 362 | 358 | 358 | 4,021 |
1984/05/04 | 353 | 358 | 343 | 358 | 6,031 |
1984/05/01 | 350 | 350 | 350 | 350 | 1,005 |
1984/04/28 | 350 | 350 | 350 | 350 | 1,005 |
1984/04/27 | 358 | 358 | 358 | 358 | 1,005 |
1984/04/25 | 353 | 353 | 353 | 353 | 1,005 |
1984/04/24 | 348 | 348 | 348 | 348 | 3,015 |
1984/04/23 | 350 | 353 | 350 | 353 | 5,026 |
1984/04/21 | 353 | 353 | 353 | 353 | 11,057 |
1984/04/20 | 348 | 348 | 344 | 344 | 4,021 |
1984/04/19 | 354 | 354 | 354 | 354 | 1,005 |
1984/04/18 | 349 | 354 | 349 | 354 | 7,036 |
1984/04/17 | 354 | 354 | 352 | 353 | 11,057 |
1984/04/13 | 354 | 354 | 354 | 354 | 10,051 |
1984/04/12 | 353 | 354 | 353 | 354 | 3,015 |
1984/04/11 | 353 | 353 | 353 | 353 | 1,005 |
1984/04/09 | 362 | 362 | 349 | 349 | 3,015 |
1984/04/06 | 365 | 365 | 365 | 365 | 18,093 |
1984/04/05 | 358 | 365 | 358 | 365 | 11,057 |
1984/04/04 | 367 | 367 | 367 | 367 | 10,051 |
1984/04/03 | 367 | 368 | 366 | 368 | 22,113 |
1984/04/02 | 368 | 368 | 368 | 368 | 2,010 |
1984/03/31 | 368 | 368 | 368 | 368 | 1,005 |
1984/03/30 | 361 | 363 | 361 | 363 | 24,123 |
1984/03/29 | 358 | 361 | 355 | 361 | 5,026 |
1984/03/28 | 353 | 353 | 353 | 353 | 2,010 |
1984/03/27 | 349 | 350 | 349 | 350 | 59,303 |
1984/03/26 | 349 | 350 | 349 | 349 | 7,036 |
1984/03/24 | 351 | 351 | 349 | 349 | 34,175 |
1984/03/23 | 349 | 350 | 349 | 350 | 2,010 |
1984/03/22 | 349 | 349 | 349 | 349 | 1,005 |
1984/03/21 | 349 | 349 | 349 | 349 | 12,062 |
1984/03/19 | 355 | 355 | 350 | 350 | 6,031 |
1984/03/17 | 354 | 354 | 354 | 354 | 1,005 |
1984/03/16 | 354 | 354 | 350 | 350 | 11,057 |
1984/03/15 | 354 | 354 | 354 | 354 | 2,010 |
1984/03/13 | 354 | 354 | 354 | 354 | 1,005 |
1984/03/08 | 350 | 350 | 350 | 350 | 4,021 |
1984/03/03 | 355 | 355 | 355 | 355 | 1,005 |
1984/03/02 | 353 | 353 | 353 | 353 | 2,010 |
1984/03/01 | 343 | 343 | 343 | 343 | 298,528 |
1984/02/29 | 346 | 346 | 346 | 346 | 1,005 |
1984/02/28 | 354 | 354 | 354 | 354 | 7,036 |
1984/02/27 | 354 | 354 | 354 | 354 | 3,015 |
1984/02/25 | 355 | 355 | 355 | 355 | 5,026 |
1984/02/24 | 355 | 356 | 355 | 356 | 7,036 |
1984/02/23 | 356 | 356 | 356 | 356 | 1,005 |
1984/02/22 | 355 | 355 | 355 | 355 | 3,015 |
1984/02/21 | 354 | 354 | 354 | 354 | 2,010 |
1984/02/20 | 354 | 354 | 354 | 354 | 11,057 |
1984/02/18 | 354 | 354 | 354 | 354 | 3,015 |
1984/02/17 | 354 | 358 | 354 | 358 | 5,026 |
1984/02/16 | 354 | 354 | 354 | 354 | 3,015 |
1984/02/14 | 355 | 355 | 355 | 355 | 4,021 |
1984/02/13 | 355 | 355 | 355 | 355 | 5,026 |
1984/02/10 | 358 | 358 | 355 | 355 | 10,051 |
1984/02/09 | 355 | 358 | 355 | 355 | 10,051 |
1984/02/08 | 355 | 355 | 355 | 355 | 5,026 |
1984/02/06 | 355 | 355 | 355 | 355 | 3,015 |
1984/02/04 | 355 | 355 | 355 | 355 | 5,026 |
1984/02/03 | 355 | 355 | 355 | 355 | 10,051 |
1984/02/02 | 356 | 356 | 356 | 356 | 6,031 |
1984/02/01 | 356 | 356 | 356 | 356 | 4,021 |
1984/01/31 | 356 | 356 | 356 | 356 | 5,026 |
1984/01/27 | 357 | 357 | 357 | 357 | 1,005 |
1984/01/26 | 356 | 358 | 356 | 358 | 7,036 |
1984/01/25 | 356 | 356 | 356 | 356 | 7,036 |
1984/01/24 | 356 | 358 | 356 | 358 | 4,021 |
1984/01/23 | 356 | 356 | 356 | 356 | 3,015 |
1984/01/21 | 356 | 356 | 356 | 356 | 4,021 |
1984/01/19 | 360 | 360 | 360 | 360 | 1,005 |
1984/01/18 | 362 | 362 | 362 | 362 | 1,005 |
1984/01/17 | 363 | 363 | 363 | 363 | 2,010 |
1984/01/13 | 368 | 368 | 368 | 368 | 24,123 |
1984/01/12 | 343 | 368 | 343 | 368 | 19,098 |
1984/01/11 | 341 | 343 | 341 | 343 | 15,077 |
1984/01/10 | 340 | 343 | 340 | 341 | 5,026 |
1984/01/09 | 338 | 338 | 338 | 338 | 8,041 |
1984/01/07 | 338 | 338 | 338 | 338 | 1,005 |
1984/01/06 | 338 | 338 | 338 | 338 | 3,015 |
1984/01/04 | 343 | 343 | 338 | 338 | 8,041 |