日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 885 885 885 885 2,010
1987/12/26 900 900 890 895 3,015
1987/12/25 875 895 875 895 12,062
1987/12/24 925 955 925 935 312,600
1987/12/23 925 934 924 934 519,659
1987/12/22 919 925 914 925 35,180
1987/12/21 925 925 925 925 1,005
1987/12/18 925 929 924 929 24,123
1987/12/17 925 925 920 925 14,072
1987/12/16 915 929 915 929 31,159
1987/12/15 900 924 890 924 21,108
1987/12/14 856 905 856 905 42,216
1987/12/11 866 866 856 861 13,067
1987/12/10 871 871 866 871 3,015
1987/12/09 885 885 875 875 13,067
1987/12/08 885 885 880 880 25,129
1987/12/07 895 895 895 895 1,005
1987/12/05 885 885 885 885 25,129
1987/12/04 900 900 890 890 12,062
1987/12/03 905 905 905 905 1,005
1987/12/02 915 915 900 915 145,746
1987/11/30 924 925 920 925 14,072
1987/11/28 935 935 925 925 205,049
1987/11/27 935 935 935 935 60,309
1987/11/26 925 935 920 935 46,237
1987/11/25 925 925 920 920 3,015
1987/11/24 925 940 925 935 21,108
1987/11/20 930 934 930 934 7,036
1987/11/19 930 935 930 935 10,051
1987/11/18 935 944 935 935 13,067
1987/11/16 935 935 935 935 1,005
1987/11/13 895 905 895 905 7,036
1987/11/12 890 895 890 895 6,031
1987/11/11 925 925 895 895 10,051
1987/11/10 945 955 935 935 26,134
1987/11/09 955 955 944 955 34,175
1987/11/07 925 935 925 935 49,252
1987/11/06 895 915 895 915 6,031
1987/11/05 935 935 885 885 11,057
1987/11/04 960 960 945 945 10,051
1987/11/02 975 975 975 975 1,005
1987/10/31 985 985 975 975 4,021
1987/10/30 975 975 960 965 17,087
1987/10/29 980 995 980 980 10,051
1987/10/28 950 995 950 995 35,180
1987/10/27 975 975 970 973 14,072
1987/10/26 994 994 975 985 7,036
1987/10/24 1,035 1,035 1,005 1,015 4,021
1987/10/23 1,045 1,045 1,035 1,035 32,165
1987/10/22 1,045 1,084 1,025 1,045 149,766
1987/10/21 1,005 1,015 1,005 1,015 24,123
1987/10/20 1,015 1,174 1,005 1,174 181,931
1987/10/19 1,045 1,114 1,045 1,114 18,093
1987/10/16 1,114 1,124 1,094 1,094 58,298
1987/10/15 1,124 1,124 1,114 1,114 34,175
1987/10/14 1,124 1,124 1,094 1,114 54,278
1987/10/13 1,114 1,134 1,114 1,134 15,077
1987/10/12 1,164 1,174 1,114 1,134 80,411
1987/10/09 1,154 1,154 1,094 1,144 28,144
1987/10/08 1,114 1,114 1,094 1,114 39,201
1987/10/07 1,045 1,144 1,045 1,114 59,303
1987/10/06 1,065 1,074 1,065 1,074 187,962
1987/10/05 1,065 1,065 1,045 1,065 14,072
1987/10/03 1,055 1,074 1,055 1,074 7,036
1987/10/02 1,074 1,074 1,055 1,074 12,062
1987/10/01 1,114 1,124 1,055 1,074 33,170
1987/09/30 1,094 1,094 1,065 1,094 198,013
1987/09/29 1,035 1,094 1,035 1,094 91,468
1987/09/28 1,025 1,074 1,025 1,074 4,021
1987/09/26 1,055 1,055 1,025 1,025 3,015
1987/09/25 995 1,055 995 1,055 17,087
1987/09/24 1,055 1,055 1,055 1,055 25,129
1987/09/22 1,045 1,074 995 1,074 39,201
1987/09/21 1,074 1,074 1,074 1,074 8,041
1987/09/18 1,065 1,074 1,045 1,074 6,031
1987/09/17 1,094 1,094 1,084 1,094 56,288
1987/09/16 1,104 1,104 1,094 1,094 18,093
1987/09/14 1,094 1,124 1,094 1,114 35,180
1987/09/11 1,104 1,114 1,094 1,114 26,134
1987/09/10 1,124 1,124 1,094 1,124 14,072
1987/09/09 1,094 1,154 1,094 1,134 74,381
1987/09/08 1,045 1,144 1,045 1,134 44,226
1987/09/07 1,114 1,124 1,035 1,035 20,103
1987/09/05 1,114 1,144 1,114 1,144 19,098
1987/09/04 1,154 1,164 1,114 1,154 56,288
1987/09/03 1,194 1,194 1,174 1,174 71,365
1987/09/02 1,273 1,273 1,224 1,224 93,478
1987/09/01 1,293 1,313 1,263 1,273 123,633
1987/08/31 1,194 1,234 1,134 1,234 161,828
1987/08/29 1,094 1,104 1,094 1,104 95,489
1987/08/28 1,114 1,114 1,074 1,094 139,715
1987/08/27 1,104 1,174 1,094 1,154 115,591
1987/08/26 1,094 1,144 1,094 1,094 72,370
1987/08/25 1,094 1,094 1,055 1,094 151,777
1987/08/24 1,045 1,094 1,035 1,094 57,293
1987/08/22 1,035 1,055 1,035 1,045 110,566
1987/08/21 1,015 1,035 995 1,035 78,401
1987/08/20 1,015 1,015 990 995 11,057
1987/08/19 995 1,015 995 1,005 35,180
1987/08/18 1,035 1,035 1,015 1,025 28,144
1987/08/17 1,025 1,045 1,025 1,035 70,360
1987/08/14 1,005 1,025 965 1,025 56,288
1987/08/13 980 1,045 980 1,035 144,741
1987/08/12 960 985 960 985 47,242
1987/08/11 955 965 950 960 6,031
1987/08/10 950 950 950 950 2,010
1987/08/07 955 975 955 975 30,154
1987/08/06 965 965 964 964 4,021
1987/08/05 965 965 965 965 5,026
1987/08/04 956 975 956 975 6,031
1987/08/03 1,005 1,005 975 985 9,046
1987/08/01 1,045 1,045 995 1,025 103,530
1987/07/31 945 1,055 945 1,055 150,772
1987/07/30 935 955 935 955 51,262
1987/07/29 945 945 935 945 43,221
1987/07/28 940 950 940 940 8,041
1987/07/27 929 950 925 950 58,298
1987/07/25 920 930 920 930 12,062
1987/07/24 903 920 903 920 21,108
1987/07/23 895 895 880 895 20,103
1987/07/22 915 917 915 915 38,195
1987/07/21 915 920 912 915 24,123
1987/07/20 960 965 950 950 56,288
1987/07/17 960 960 960 960 64,329
1987/07/16 975 975 960 965 16,082
1987/07/15 975 975 965 975 98,504
1987/07/14 955 970 950 970 106,545
1987/07/13 915 965 915 960 207,060
1987/07/10 920 920 905 915 39,201
1987/07/09 885 920 885 920 143,736
1987/07/08 880 885 873 885 120,617
1987/07/07 869 880 856 880 37,190
1987/07/06 875 875 871 871 10,051
1987/07/04 871 880 871 880 54,278
1987/07/03 875 875 871 875 15,077
1987/07/02 875 875 871 875 9,046
1987/07/01 851 866 851 866 23,118
1987/06/30 901 901 856 871 44,226
1987/06/29 905 920 903 905 119,612
1987/06/27 856 866 856 866 107,550
1987/06/26 846 856 846 856 87,447
1987/06/25 846 846 826 846 51,262
1987/06/24 826 846 826 846 44,226
1987/06/23 826 826 826 826 11,057
1987/06/22 816 816 812 812 9,046
1987/06/19 831 836 826 826 9,046
1987/06/18 832 836 829 831 29,149
1987/06/17 836 836 826 826 22,113
1987/06/16 836 836 836 836 38,195
1987/06/15 832 836 832 834 54,278
1987/06/12 836 836 832 832 7,036
1987/06/11 831 836 824 827 20,103
1987/06/10 829 836 829 831 12,062
1987/06/09 831 836 831 832 59,303
1987/06/08 821 826 821 826 15,077
1987/06/06 831 831 821 821 12,062
1987/06/05 816 831 816 831 70,360
1987/06/04 806 806 806 806 3,015
1987/06/03 802 816 802 816 3,015
1987/06/02 816 816 801 801 3,015
1987/06/01 796 825 796 801 9,046
1987/05/30 796 806 796 796 56,288
1987/05/29 796 796 791 796 18,093
1987/05/28 796 796 791 796 11,057
1987/05/27 806 806 796 796 29,149
1987/05/26 822 822 816 816 22,113
1987/05/25 826 826 823 823 10,051
1987/05/23 821 826 821 823 9,046
1987/05/22 811 821 811 816 22,113
1987/05/21 786 811 786 810 6,031
1987/05/20 801 801 781 781 16,082
1987/05/19 796 796 796 796 1,005
1987/05/18 826 826 804 804 7,036
1987/05/15 826 831 826 826 22,113
1987/05/14 811 826 811 826 18,093
1987/05/13 826 831 816 826 27,139
1987/05/12 796 821 796 821 18,093
1987/05/11 796 799 796 799 4,021
1987/05/08 816 816 796 796 5,026
1987/05/07 801 826 801 826 5,026
1987/05/02 806 816 806 816 14,072
1987/05/01 811 811 811 811 5,026
1987/04/30 791 836 791 836 14,072
1987/04/28 807 816 791 811 19,098
1987/04/27 836 836 811 836 9,046
1987/04/25 826 826 826 826 4,021
1987/04/24 831 831 826 831 21,108
1987/04/23 846 846 826 826 23,118
1987/04/22 856 866 846 846 17,087
1987/04/21 861 895 856 866 146,751
1987/04/20 875 890 866 880 114,586
1987/04/17 826 875 826 875 41,211
1987/04/16 843 880 836 880 66,339
1987/04/15 866 866 853 853 34,175
1987/04/14 846 885 831 885 211,080
1987/04/13 829 864 829 856 150,772
1987/04/10 801 836 786 829 84,432
1987/04/09 791 806 791 796 129,663
1987/04/08 783 786 773 786 63,324
1987/04/07 786 791 781 786 55,283
1987/04/06 791 796 786 786 49,252
1987/04/04 789 791 786 791 28,144
1987/04/03 781 786 781 786 39,201
1987/04/02 777 786 776 781 46,237
1987/04/01 746 751 744 749 29,149
1987/03/31 721 746 721 746 10,051
1987/03/30 746 746 726 746 18,093
1987/03/28 746 746 741 741 17,087
1987/03/27 746 746 746 746 7,036
1987/03/26 726 726 713 714 14,072
1987/03/25 741 741 740 740 11,057
1987/03/24 745 745 732 732 19,098
1987/03/23 712 714 712 714 18,093
1987/03/20 713 713 709 712 14,072
1987/03/19 722 723 711 716 18,093
1987/03/18 726 726 726 726 20,103
1987/03/17 736 746 731 736 35,180
1987/03/16 741 742 741 741 7,036
1987/03/13 736 741 736 741 13,067
1987/03/12 746 746 741 741 19,098
1987/03/11 741 751 741 741 9,046
1987/03/10 746 756 746 746 12,062
1987/03/09 746 746 746 746 7,036
1987/03/07 727 746 727 746 17,087
1987/03/06 726 745 726 731 30,154
1987/03/05 747 751 746 746 13,067
1987/03/04 756 756 747 747 10,051
1987/03/03 751 756 751 756 4,021
1987/03/02 766 766 756 756 31,159
1987/02/28 738 747 738 746 15,077
1987/02/27 750 750 736 736 23,118
1987/02/26 755 756 751 751 26,134
1987/02/25 764 764 751 761 24,123
1987/02/24 766 766 754 764 28,144
1987/02/23 766 766 756 756 23,118
1987/02/20 762 763 757 757 27,139
1987/02/19 766 776 761 761 51,262
1987/02/18 746 765 746 761 73,375
1987/02/17 741 751 736 736 17,087
1987/02/16 731 736 730 736 26,134
1987/02/13 727 736 727 731 13,067
1987/02/12 726 726 721 726 40,206
1987/02/10 731 731 726 726 3,015
1987/02/09 731 736 726 736 9,046
1987/02/07 740 740 734 736 11,057
1987/02/06 740 740 736 740 27,139
1987/02/05 728 746 728 740 32,165
1987/02/04 712 721 711 721 28,144
1987/02/03 711 716 711 712 35,180
1987/02/02 716 716 711 711 25,129
1987/01/31 716 717 711 711 8,041
1987/01/30 716 716 716 716 8,041
1987/01/29 706 716 701 716 16,082
1987/01/28 716 721 716 716 25,129
1987/01/27 726 726 716 725 20,103
1987/01/26 726 731 726 731 15,077
1987/01/24 717 730 717 730 11,057
1987/01/23 696 716 696 716 32,165
1987/01/22 711 711 701 706 29,149
1987/01/21 711 711 696 706 11,057
1987/01/20 715 715 710 710 6,031
1987/01/19 716 716 715 715 3,015
1987/01/16 696 716 696 716 24,123
1987/01/14 686 691 686 686 6,031
1987/01/13 667 667 667 667 3,015
1987/01/12 701 701 681 681 6,031
1987/01/09 701 701 698 701 11,057
1987/01/08 701 706 701 701 11,057
1987/01/07 697 701 696 701 12,062
1987/01/06 696 697 696 697 6,031

このページの先頭へ