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 |
---|---|---|---|---|---|
1985/12/28 | 706 | 706 | 698 | 698 | 15,077 |
1985/12/27 | 696 | 706 | 696 | 701 | 53,273 |
1985/12/26 | 711 | 721 | 696 | 696 | 31,159 |
1985/12/25 | 726 | 730 | 706 | 706 | 41,211 |
1985/12/24 | 726 | 746 | 726 | 738 | 73,375 |
1985/12/23 | 766 | 766 | 756 | 756 | 8,041 |
1985/12/21 | 769 | 769 | 756 | 756 | 39,201 |
1985/12/20 | 771 | 783 | 769 | 780 | 120,617 |
1985/12/19 | 746 | 766 | 745 | 765 | 46,237 |
1985/12/18 | 746 | 751 | 736 | 751 | 97,499 |
1985/12/17 | 701 | 721 | 696 | 721 | 41,211 |
1985/12/16 | 702 | 702 | 696 | 696 | 107,550 |
1985/12/13 | 702 | 702 | 696 | 696 | 16,082 |
1985/12/12 | 706 | 706 | 702 | 702 | 4,021 |
1985/12/11 | 711 | 711 | 701 | 702 | 7,036 |
1985/12/10 | 721 | 721 | 701 | 701 | 19,098 |
1985/12/09 | 702 | 726 | 681 | 725 | 41,211 |
1985/12/07 | 724 | 724 | 702 | 702 | 5,026 |
1985/12/06 | 706 | 726 | 706 | 721 | 28,144 |
1985/12/05 | 696 | 701 | 696 | 696 | 12,062 |
1985/12/04 | 711 | 726 | 711 | 726 | 38,195 |
1985/12/03 | 686 | 686 | 668 | 668 | 13,067 |
1985/12/02 | 686 | 686 | 686 | 686 | 3,015 |
1985/11/30 | 686 | 691 | 686 | 689 | 15,077 |
1985/11/29 | 667 | 686 | 667 | 686 | 3,015 |
1985/11/28 | 667 | 667 | 666 | 667 | 9,046 |
1985/11/27 | 677 | 677 | 664 | 664 | 16,082 |
1985/11/26 | 676 | 676 | 676 | 676 | 2,010 |
1985/11/25 | 686 | 686 | 676 | 676 | 7,036 |
1985/11/22 | 672 | 677 | 672 | 676 | 9,046 |
1985/11/21 | 664 | 667 | 663 | 667 | 6,031 |
1985/11/20 | 680 | 680 | 663 | 663 | 12,062 |
1985/11/19 | 695 | 695 | 686 | 686 | 6,031 |
1985/11/18 | 681 | 681 | 677 | 677 | 9,046 |
1985/11/16 | 686 | 686 | 681 | 681 | 14,072 |
1985/11/15 | 696 | 696 | 686 | 686 | 4,021 |
1985/11/14 | 686 | 686 | 686 | 686 | 2,010 |
1985/11/13 | 691 | 691 | 686 | 691 | 8,041 |
1985/11/11 | 667 | 667 | 662 | 662 | 11,057 |
1985/11/08 | 691 | 691 | 668 | 668 | 10,051 |
1985/11/07 | 696 | 702 | 696 | 696 | 18,093 |
1985/11/06 | 696 | 696 | 695 | 696 | 20,103 |
1985/11/02 | 696 | 696 | 695 | 696 | 10,051 |
1985/11/01 | 710 | 710 | 691 | 693 | 11,057 |
1985/10/31 | 711 | 711 | 701 | 711 | 25,129 |
1985/10/30 | 677 | 696 | 677 | 696 | 5,026 |
1985/10/29 | 652 | 677 | 652 | 677 | 30,154 |
1985/10/28 | 647 | 657 | 647 | 657 | 13,067 |
1985/10/26 | 662 | 662 | 662 | 662 | 2,010 |
1985/10/25 | 647 | 648 | 647 | 648 | 26,134 |
1985/10/24 | 637 | 637 | 632 | 634 | 5,026 |
1985/10/23 | 648 | 648 | 637 | 642 | 17,087 |
1985/10/22 | 648 | 648 | 648 | 648 | 3,015 |
1985/10/21 | 657 | 657 | 647 | 647 | 6,031 |
1985/10/19 | 667 | 667 | 662 | 662 | 5,026 |
1985/10/18 | 667 | 667 | 662 | 662 | 7,036 |
1985/10/17 | 662 | 662 | 662 | 662 | 11,057 |
1985/10/16 | 665 | 665 | 645 | 657 | 11,057 |
1985/10/15 | 672 | 672 | 664 | 664 | 8,041 |
1985/10/14 | 647 | 647 | 637 | 637 | 2,010 |
1985/10/11 | 647 | 647 | 647 | 647 | 7,036 |
1985/10/09 | 652 | 652 | 647 | 647 | 3,015 |
1985/10/08 | 657 | 663 | 657 | 663 | 5,026 |
1985/10/07 | 657 | 657 | 635 | 657 | 15,077 |
1985/10/05 | 662 | 667 | 662 | 662 | 10,051 |
1985/10/04 | 657 | 667 | 657 | 667 | 14,072 |
1985/10/02 | 701 | 701 | 696 | 696 | 34,175 |
1985/10/01 | 696 | 696 | 686 | 696 | 14,072 |
1985/09/30 | 706 | 706 | 696 | 696 | 6,031 |
1985/09/28 | 711 | 711 | 711 | 711 | 1,005 |
1985/09/27 | 733 | 733 | 728 | 733 | 6,031 |
1985/09/26 | 764 | 764 | 764 | 764 | 45,231 |
1985/09/25 | 647 | 667 | 647 | 667 | 30,154 |
1985/09/24 | 647 | 647 | 628 | 628 | 13,067 |
1985/09/21 | 638 | 647 | 627 | 627 | 16,082 |
1985/09/20 | 646 | 646 | 627 | 632 | 17,087 |
1985/09/19 | 647 | 647 | 628 | 646 | 11,057 |
1985/09/18 | 627 | 627 | 627 | 627 | 7,036 |
1985/09/17 | 627 | 627 | 627 | 627 | 4,021 |
1985/09/13 | 622 | 637 | 622 | 637 | 25,129 |
1985/09/12 | 627 | 627 | 627 | 627 | 5,026 |
1985/09/11 | 633 | 636 | 628 | 628 | 15,077 |
1985/09/10 | 602 | 623 | 602 | 623 | 11,057 |
1985/09/07 | 602 | 602 | 602 | 602 | 1,005 |
1985/09/06 | 602 | 602 | 602 | 602 | 4,021 |
1985/09/05 | 597 | 597 | 597 | 597 | 12,062 |
1985/09/04 | 622 | 622 | 617 | 617 | 24,123 |
1985/09/03 | 627 | 632 | 627 | 632 | 6,031 |
1985/09/02 | 633 | 633 | 633 | 633 | 2,010 |
1985/08/31 | 632 | 632 | 632 | 632 | 4,021 |
1985/08/30 | 638 | 638 | 633 | 633 | 2,010 |
1985/08/29 | 647 | 647 | 637 | 647 | 7,036 |
1985/08/28 | 627 | 632 | 627 | 632 | 7,036 |
1985/08/27 | 597 | 612 | 597 | 612 | 4,021 |
1985/08/26 | 607 | 607 | 597 | 597 | 4,021 |
1985/08/24 | 627 | 627 | 607 | 607 | 9,046 |
1985/08/23 | 597 | 617 | 597 | 617 | 11,057 |
1985/08/22 | 612 | 612 | 612 | 612 | 2,010 |
1985/08/21 | 632 | 632 | 622 | 622 | 2,010 |
1985/08/20 | 632 | 632 | 632 | 632 | 1,005 |
1985/08/19 | 619 | 619 | 619 | 619 | 3,015 |
1985/08/16 | 622 | 623 | 622 | 623 | 4,021 |
1985/08/15 | 612 | 618 | 612 | 618 | 6,031 |
1985/08/14 | 618 | 618 | 618 | 618 | 2,010 |
1985/08/13 | 587 | 617 | 587 | 617 | 8,041 |
1985/08/12 | 617 | 617 | 617 | 617 | 2,010 |
1985/08/08 | 627 | 627 | 617 | 617 | 9,046 |
1985/08/06 | 667 | 677 | 662 | 662 | 6,031 |
1985/08/05 | 647 | 657 | 647 | 657 | 12,062 |
1985/08/03 | 627 | 652 | 627 | 637 | 11,057 |
1985/08/02 | 627 | 632 | 612 | 617 | 24,123 |
1985/08/01 | 642 | 647 | 642 | 647 | 2,010 |
1985/07/31 | 647 | 647 | 647 | 647 | 18,093 |
1985/07/30 | 657 | 657 | 657 | 657 | 4,021 |
1985/07/29 | 647 | 647 | 647 | 647 | 9,046 |
1985/07/27 | 677 | 677 | 677 | 677 | 11,057 |
1985/07/26 | 706 | 706 | 696 | 696 | 31,159 |
1985/07/24 | 716 | 716 | 716 | 716 | 5,026 |
1985/07/23 | 726 | 731 | 726 | 731 | 2,010 |
1985/07/20 | 746 | 746 | 746 | 746 | 1,005 |
1985/07/19 | 741 | 746 | 741 | 746 | 5,026 |
1985/07/18 | 731 | 731 | 731 | 731 | 3,015 |
1985/07/17 | 706 | 706 | 706 | 706 | 6,031 |
1985/07/15 | 776 | 776 | 776 | 776 | 1,005 |
1985/07/12 | 801 | 801 | 784 | 786 | 5,026 |
1985/07/11 | 821 | 821 | 821 | 821 | 1,005 |
1985/07/10 | 841 | 841 | 841 | 841 | 5,026 |
1985/07/09 | 846 | 856 | 846 | 856 | 20,103 |
1985/07/08 | 851 | 861 | 846 | 851 | 7,036 |
1985/07/06 | 869 | 869 | 861 | 861 | 4,021 |
1985/07/05 | 895 | 900 | 875 | 883 | 140,720 |
1985/07/04 | 786 | 871 | 786 | 871 | 94,483 |
1985/07/03 | 806 | 816 | 796 | 796 | 9,046 |
1985/07/02 | 816 | 816 | 806 | 806 | 7,036 |
1985/07/01 | 826 | 826 | 821 | 821 | 33,170 |
1985/06/29 | 816 | 826 | 816 | 821 | 11,057 |
1985/06/28 | 831 | 846 | 816 | 816 | 124,638 |
1985/06/27 | 831 | 846 | 821 | 846 | 53,273 |
1985/06/26 | 852 | 852 | 821 | 828 | 63,324 |
1985/06/25 | 781 | 811 | 767 | 811 | 35,180 |
1985/06/24 | 821 | 821 | 767 | 771 | 13,067 |
1985/06/22 | 831 | 831 | 801 | 821 | 29,149 |
1985/06/21 | 846 | 846 | 826 | 826 | 68,350 |
1985/06/20 | 861 | 861 | 846 | 847 | 19,098 |
1985/06/19 | 900 | 900 | 871 | 871 | 13,067 |
1985/06/18 | 895 | 925 | 890 | 913 | 85,437 |
1985/06/17 | 866 | 885 | 861 | 885 | 40,206 |
1985/06/15 | 875 | 890 | 871 | 875 | 48,247 |
1985/06/14 | 851 | 875 | 846 | 875 | 81,417 |
1985/06/13 | 826 | 856 | 821 | 856 | 76,391 |
1985/06/12 | 845 | 845 | 811 | 816 | 52,267 |
1985/06/11 | 797 | 841 | 776 | 841 | 106,545 |
1985/06/10 | 831 | 831 | 776 | 797 | 74,381 |
1985/06/07 | 875 | 887 | 866 | 875 | 194,998 |
1985/06/06 | 945 | 945 | 890 | 890 | 160,823 |
1985/06/05 | 945 | 1,005 | 945 | 965 | 261,337 |
1985/06/04 | 890 | 938 | 880 | 938 | 809,140 |
1985/06/03 | 791 | 839 | 791 | 839 | 127,653 |
1985/06/01 | 785 | 811 | 781 | 796 | 168,864 |
1985/05/31 | 776 | 785 | 746 | 766 | 57,293 |
1985/05/30 | 766 | 794 | 766 | 781 | 91,468 |
1985/05/29 | 781 | 814 | 781 | 791 | 699,580 |
1985/05/28 | 714 | 776 | 710 | 766 | 245,255 |
1985/05/27 | 726 | 736 | 712 | 725 | 97,499 |
1985/05/25 | 716 | 731 | 707 | 731 | 79,406 |
1985/05/24 | 721 | 721 | 696 | 697 | 71,365 |
1985/05/23 | 691 | 754 | 687 | 721 | 338,733 |
1985/05/22 | 677 | 696 | 655 | 682 | 133,684 |
1985/05/21 | 677 | 706 | 667 | 672 | 719,683 |
1985/05/20 | 711 | 711 | 678 | 681 | 204,044 |
1985/05/18 | 726 | 736 | 712 | 721 | 483,474 |
1985/05/17 | 582 | 677 | 567 | 677 | 825,223 |
1985/05/16 | 584 | 597 | 555 | 577 | 418,140 |
1985/05/15 | 522 | 606 | 517 | 597 | 1,595,162 |
1985/05/14 | 527 | 541 | 497 | 506 | 779,991 |
1985/05/13 | 426 | 505 | 426 | 497 | 1,778,099 |
1985/05/10 | 419 | 443 | 413 | 426 | 203,039 |
1985/05/09 | 398 | 422 | 396 | 413 | 152,782 |
1985/05/08 | 388 | 397 | 388 | 396 | 44,226 |
1985/05/07 | 378 | 393 | 378 | 388 | 17,087 |
1985/05/04 | 378 | 378 | 378 | 378 | 18,093 |
1985/05/02 | 364 | 369 | 364 | 369 | 204,044 |
1985/05/01 | 359 | 359 | 359 | 359 | 1,005 |
1985/04/27 | 368 | 368 | 368 | 368 | 1,005 |
1985/04/26 | 368 | 368 | 368 | 368 | 5,026 |
1985/04/25 | 368 | 368 | 368 | 368 | 16,082 |
1985/04/24 | 368 | 368 | 368 | 368 | 5,026 |
1985/04/23 | 368 | 368 | 368 | 368 | 5,026 |
1985/04/22 | 369 | 369 | 368 | 368 | 11,057 |
1985/04/19 | 369 | 369 | 369 | 369 | 9,046 |
1985/04/18 | 369 | 369 | 369 | 369 | 8,041 |
1985/04/17 | 370 | 370 | 368 | 369 | 30,154 |
1985/04/16 | 368 | 368 | 368 | 368 | 1,005 |
1985/04/15 | 368 | 368 | 368 | 368 | 18,093 |
1985/04/12 | 368 | 368 | 368 | 368 | 7,036 |
1985/04/10 | 373 | 373 | 373 | 373 | 1,005 |
1985/04/09 | 374 | 374 | 374 | 374 | 2,010 |
1985/04/06 | 373 | 373 | 373 | 373 | 5,026 |
1985/04/05 | 373 | 378 | 373 | 373 | 5,026 |
1985/04/03 | 378 | 383 | 376 | 376 | 6,031 |
1985/04/02 | 393 | 393 | 381 | 381 | 5,026 |
1985/04/01 | 393 | 393 | 388 | 388 | 8,041 |
1985/03/30 | 391 | 396 | 391 | 396 | 34,175 |
1985/03/29 | 393 | 398 | 393 | 393 | 34,175 |
1985/03/28 | 378 | 398 | 378 | 393 | 34,175 |
1985/03/27 | 358 | 358 | 357 | 357 | 17,087 |
1985/03/26 | 358 | 358 | 358 | 358 | 108,555 |
1985/03/25 | 358 | 358 | 358 | 358 | 29,149 |
1985/03/23 | 358 | 358 | 356 | 357 | 29,149 |
1985/03/22 | 358 | 358 | 358 | 358 | 48,247 |
1985/03/20 | 359 | 363 | 358 | 358 | 40,206 |
1985/03/19 | 358 | 358 | 358 | 358 | 1,005 |
1985/03/18 | 359 | 359 | 359 | 359 | 5,026 |
1985/03/14 | 358 | 358 | 358 | 358 | 10,051 |
1985/03/13 | 354 | 354 | 354 | 354 | 2,010 |
1985/03/12 | 356 | 356 | 356 | 356 | 1,005 |
1985/03/11 | 353 | 353 | 348 | 353 | 8,041 |
1985/03/02 | 358 | 358 | 358 | 358 | 1,005 |
1985/03/01 | 356 | 356 | 356 | 356 | 13,067 |
1985/02/27 | 358 | 358 | 354 | 358 | 5,026 |
1985/02/26 | 361 | 361 | 357 | 357 | 191,982 |
1985/02/25 | 358 | 358 | 358 | 358 | 2,010 |
1985/02/22 | 353 | 353 | 353 | 353 | 60,309 |
1985/02/20 | 357 | 357 | 357 | 357 | 1,005 |
1985/02/19 | 357 | 357 | 357 | 357 | 1,005 |
1985/02/18 | 356 | 356 | 356 | 356 | 3,015 |
1985/02/14 | 361 | 361 | 356 | 356 | 10,051 |
1985/02/13 | 350 | 350 | 350 | 350 | 12,062 |
1985/02/12 | 353 | 353 | 353 | 353 | 1,005 |
1985/02/08 | 347 | 356 | 347 | 356 | 13,067 |
1985/02/07 | 348 | 348 | 348 | 348 | 1,005 |
1985/01/29 | 356 | 356 | 356 | 356 | 2,010 |
1985/01/25 | 353 | 353 | 349 | 349 | 5,026 |
1985/01/23 | 353 | 353 | 353 | 353 | 1,005 |
1985/01/22 | 358 | 358 | 358 | 358 | 2,010 |
1985/01/17 | 365 | 365 | 365 | 365 | 1,005 |
1985/01/11 | 371 | 371 | 371 | 371 | 2,010 |
1985/01/04 | 378 | 378 | 378 | 378 | 2,010 |