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
1988/12/28 955 955 955 955 2,010
1988/12/27 945 950 945 950 5,026
1988/12/26 945 945 945 945 1,005
1988/12/24 945 945 945 945 1,005
1988/12/23 945 945 945 945 8,041
1988/12/22 945 945 945 945 5,026
1988/12/21 945 945 945 945 15,077
1988/12/20 945 949 945 945 9,046
1988/12/19 948 950 945 945 16,082
1988/12/16 945 950 945 950 11,057
1988/12/15 942 943 942 943 5,026
1988/12/14 942 942 941 941 2,010
1988/12/13 943 943 943 943 4,021
1988/12/12 945 945 945 945 6,031
1988/12/09 941 942 941 941 32,165
1988/12/08 945 945 941 941 10,051
1988/12/07 941 941 941 941 2,010
1988/12/06 940 940 940 940 10,051
1988/12/05 953 955 953 955 8,041
1988/12/03 940 970 940 955 9,046
1988/12/02 935 939 935 939 7,036
1988/12/01 925 935 925 935 8,041
1988/11/30 935 940 930 930 24,123
1988/11/29 940 940 925 925 2,010
1988/11/28 925 940 925 940 7,036
1988/11/26 943 945 925 925 9,046
1988/11/25 925 933 925 933 20,103
1988/11/24 915 921 915 921 5,026
1988/11/22 910 910 906 906 7,036
1988/11/21 933 933 905 905 6,031
1988/11/18 935 935 931 933 3,015
1988/11/17 940 940 935 935 15,077
1988/11/16 945 945 936 940 14,072
1988/11/15 934 945 934 945 3,015
1988/11/14 935 945 935 945 6,031
1988/11/11 935 935 935 935 11,057
1988/11/10 935 935 935 935 9,046
1988/11/09 935 935 935 935 5,026
1988/11/08 945 945 945 945 3,015
1988/11/07 955 955 955 955 4,021
1988/11/04 975 975 975 975 1,005
1988/11/02 965 965 965 965 82,422
1988/11/01 935 965 935 965 4,021
1988/10/31 955 965 945 945 15,077
1988/10/29 965 965 965 965 5,026
1988/10/28 951 951 945 945 9,046
1988/10/27 965 965 965 965 6,031
1988/10/26 962 964 962 964 2,010
1988/10/25 945 965 945 965 13,067
1988/10/24 955 965 955 965 13,067
1988/10/22 954 955 954 955 4,021
1988/10/21 950 955 950 955 4,021
1988/10/20 945 955 945 955 7,036
1988/10/19 945 945 943 945 12,062
1988/10/18 945 945 945 945 9,046
1988/10/17 945 945 945 945 10,051
1988/10/14 945 945 940 945 9,046
1988/10/13 931 945 931 945 18,093
1988/10/12 935 935 925 925 8,041
1988/10/11 925 925 920 925 8,041
1988/10/07 920 925 920 925 11,057
1988/10/06 920 925 920 925 15,077
1988/10/05 920 920 920 920 2,010
1988/10/04 900 903 900 903 7,036
1988/10/03 900 900 900 900 1,005
1988/09/30 895 895 895 895 2,010
1988/09/29 905 905 895 895 6,031
1988/09/28 895 895 895 895 3,015
1988/09/27 890 890 885 885 5,026
1988/09/26 895 895 895 895 2,010
1988/09/24 895 895 895 895 6,031
1988/09/22 895 895 895 895 7,036
1988/09/20 900 915 900 900 6,031
1988/09/19 910 910 895 910 3,015
1988/09/16 895 920 895 920 3,015
1988/09/14 895 895 895 895 2,010
1988/09/13 875 885 867 880 16,082
1988/09/12 875 875 875 875 8,041
1988/09/09 880 880 875 875 4,021
1988/09/08 885 885 885 885 13,067
1988/09/07 885 885 885 885 5,026
1988/09/06 890 890 880 880 4,021
1988/09/05 885 890 885 890 10,051
1988/09/03 890 890 890 890 2,010
1988/09/02 890 890 890 890 4,021
1988/09/01 895 895 895 895 3,015
1988/08/31 895 895 895 895 25,129
1988/08/30 895 895 895 895 7,036
1988/08/29 895 900 895 895 13,067
1988/08/27 895 895 895 895 4,021
1988/08/25 895 895 895 895 2,010
1988/08/24 910 910 895 895 11,057
1988/08/23 915 915 915 915 1,005
1988/08/22 915 915 910 910 12,062
1988/08/19 895 915 885 915 27,139
1988/08/18 895 895 895 895 31,159
1988/08/17 895 895 895 895 17,087
1988/08/16 900 900 895 895 13,067
1988/08/15 905 905 905 905 1,005
1988/08/11 905 905 905 905 2,010
1988/08/10 905 905 895 900 5,026
1988/08/09 915 915 895 895 42,216
1988/08/08 915 915 915 915 3,015
1988/08/06 920 920 920 920 1,005
1988/08/05 915 919 905 910 4,021
1988/08/04 945 945 920 920 13,067
1988/08/03 945 945 945 945 5,026
1988/08/02 945 945 935 935 7,036
1988/08/01 910 915 910 910 14,072
1988/07/30 925 925 915 915 12,062
1988/07/29 915 915 905 915 6,031
1988/07/27 935 935 935 935 2,010
1988/07/26 896 896 896 896 3,015
1988/07/25 923 923 896 896 7,036
1988/07/23 925 925 923 923 4,021
1988/07/22 935 935 925 925 5,026
1988/07/21 946 946 936 936 2,010
1988/07/20 946 946 946 946 3,015
1988/07/19 955 955 947 955 5,026
1988/07/15 970 975 960 960 41,211
1988/07/14 965 970 965 970 9,046
1988/07/13 960 965 960 965 4,021
1988/07/12 965 965 965 965 2,010
1988/07/11 965 965 946 946 12,062
1988/07/08 965 965 965 965 1,005
1988/07/07 965 966 946 946 5,026
1988/07/06 984 984 965 965 2,010
1988/07/05 960 975 935 945 15,077
1988/07/04 944 944 944 944 20,103
1988/07/02 949 949 944 945 9,046
1988/07/01 955 955 925 944 27,139
1988/06/30 975 976 958 958 23,118
1988/06/29 985 985 971 975 13,067
1988/06/28 1,015 1,015 980 985 19,098
1988/06/27 990 990 970 970 4,021
1988/06/25 995 995 995 995 6,031
1988/06/24 1,005 1,025 986 1,025 25,129
1988/06/23 1,005 1,025 1,005 1,025 3,015
1988/06/22 1,005 1,035 995 1,035 21,108
1988/06/21 1,035 1,035 995 995 30,154
1988/06/20 1,055 1,055 1,025 1,025 7,036
1988/06/17 1,035 1,055 1,025 1,045 14,072
1988/06/16 1,035 1,035 1,015 1,025 24,123
1988/06/15 1,055 1,055 1,055 1,055 5,026
1988/06/14 1,045 1,084 1,035 1,084 37,190
1988/06/13 1,045 1,045 1,025 1,035 9,046
1988/06/10 1,074 1,074 1,035 1,074 59,303
1988/06/09 1,094 1,094 1,065 1,065 16,082
1988/06/08 1,055 1,074 1,025 1,025 40,206
1988/06/07 1,045 1,055 1,045 1,055 9,046
1988/06/06 1,045 1,045 1,045 1,045 10,051
1988/06/04 1,045 1,045 1,045 1,045 8,041
1988/06/03 1,055 1,065 1,045 1,045 6,031
1988/06/02 1,065 1,065 1,065 1,065 7,036
1988/06/01 1,065 1,065 1,045 1,045 30,154
1988/05/31 1,045 1,065 1,045 1,055 20,103
1988/05/30 1,065 1,065 1,045 1,065 16,082
1988/05/28 1,045 1,045 1,045 1,045 6,031
1988/05/27 1,055 1,065 1,035 1,045 28,144
1988/05/26 1,065 1,084 1,065 1,065 22,113
1988/05/25 1,084 1,084 1,055 1,065 22,113
1988/05/24 1,094 1,094 1,074 1,074 7,036
1988/05/23 1,074 1,094 1,074 1,074 13,067
1988/05/20 1,094 1,094 1,074 1,074 17,087
1988/05/19 1,094 1,104 1,094 1,094 96,494
1988/05/18 1,094 1,114 1,094 1,094 113,581
1988/05/17 1,084 1,094 1,074 1,084 97,499
1988/05/16 1,065 1,074 1,065 1,065 114,586
1988/05/13 1,074 1,084 1,065 1,074 44,226
1988/05/12 1,074 1,074 1,065 1,074 30,154
1988/05/11 1,094 1,094 1,084 1,094 14,072
1988/05/10 1,074 1,094 1,074 1,094 40,206
1988/05/09 1,094 1,104 1,084 1,104 77,396
1988/05/07 1,104 1,104 1,074 1,074 49,252
1988/05/06 1,074 1,104 1,065 1,104 106,545
1988/05/02 1,045 1,074 1,045 1,055 19,098
1988/04/30 1,045 1,045 1,035 1,045 8,041
1988/04/28 1,045 1,045 1,045 1,045 4,021
1988/04/27 1,045 1,045 1,035 1,035 8,041
1988/04/26 1,025 1,045 1,025 1,045 4,021
1988/04/25 1,015 1,045 1,015 1,025 33,170
1988/04/23 1,045 1,055 1,025 1,035 14,072
1988/04/22 1,045 1,045 1,035 1,035 26,134
1988/04/21 1,035 1,035 1,035 1,035 16,082
1988/04/20 1,045 1,045 1,025 1,025 20,103
1988/04/19 1,065 1,065 1,045 1,045 17,087
1988/04/18 1,094 1,114 1,074 1,074 32,165
1988/04/15 1,094 1,094 1,074 1,094 60,309
1988/04/14 1,084 1,094 1,074 1,074 44,226
1988/04/13 1,094 1,104 1,084 1,084 57,293
1988/04/12 1,114 1,114 1,094 1,114 77,396
1988/04/11 1,104 1,124 1,094 1,114 255,306
1988/04/08 1,065 1,084 1,065 1,065 54,278
1988/04/07 1,074 1,074 1,065 1,074 43,221
1988/04/06 1,084 1,094 1,074 1,074 92,473
1988/04/05 1,094 1,094 1,084 1,094 16,082
1988/04/04 1,094 1,094 1,074 1,084 13,067
1988/04/02 1,065 1,074 1,065 1,065 5,026
1988/04/01 1,084 1,084 1,084 1,084 6,031
1988/03/31 1,094 1,104 1,045 1,045 19,098
1988/03/30 1,124 1,124 1,094 1,124 32,165
1988/03/29 1,074 1,144 1,074 1,124 37,190
1988/03/28 1,065 1,065 1,065 1,065 10,051
1988/03/26 1,025 1,025 985 1,005 6,031
1988/03/25 1,025 1,025 1,015 1,025 9,046
1988/03/24 1,025 1,045 1,015 1,025 38,195
1988/03/23 1,005 1,025 990 1,015 33,170
1988/03/22 1,035 1,035 1,015 1,015 9,046
1988/03/18 1,035 1,035 1,035 1,035 21,108
1988/03/17 1,035 1,035 1,035 1,035 8,041
1988/03/16 1,035 1,035 1,025 1,035 39,201
1988/03/15 1,035 1,035 1,025 1,035 15,077
1988/03/14 1,025 1,045 1,025 1,025 7,036
1988/03/11 1,035 1,045 1,025 1,045 70,360
1988/03/10 1,114 1,114 1,035 1,074 90,463
1988/03/09 1,114 1,154 1,114 1,114 301,543
1988/03/08 1,025 1,114 1,025 1,094 302,548
1988/03/07 995 1,025 985 1,025 56,288
1988/03/05 1,005 1,005 995 995 5,026
1988/03/04 1,015 1,015 995 1,015 16,082
1988/03/03 1,025 1,025 995 995 32,165
1988/03/02 1,035 1,035 1,005 1,025 64,329
1988/03/01 1,025 1,035 995 995 51,262
1988/02/29 950 957 940 957 16,082
1988/02/27 936 945 936 945 13,067
1988/02/26 932 940 931 940 7,036
1988/02/25 921 940 921 940 12,062
1988/02/24 945 945 925 926 30,154
1988/02/23 925 945 925 945 10,051
1988/02/22 915 920 915 920 11,057
1988/02/19 951 951 915 925 21,108
1988/02/18 951 960 951 953 46,237
1988/02/17 955 955 950 951 8,041
1988/02/16 925 960 925 950 33,170
1988/02/15 930 940 925 925 24,123
1988/02/12 935 935 930 931 7,036
1988/02/10 925 925 925 925 3,015
1988/02/09 935 935 935 935 13,067
1988/02/08 945 945 935 935 11,057
1988/02/06 945 945 945 945 7,036
1988/02/05 985 985 975 981 10,051
1988/02/04 1,015 1,045 976 976 92,473
1988/02/03 955 1,015 955 995 117,602
1988/02/02 955 965 925 925 133,684
1988/02/01 905 930 894 925 57,293
1988/01/29 890 890 880 880 9,046
1988/01/28 880 880 880 880 9,046
1988/01/27 883 883 883 883 1,005
1988/01/26 885 885 885 885 5,026
1988/01/25 890 895 890 895 4,021
1988/01/23 885 885 880 880 3,015
1988/01/22 885 885 880 880 8,041
1988/01/21 905 905 885 885 9,046
1988/01/20 866 895 866 895 8,041
1988/01/19 866 866 866 866 6,031
1988/01/18 875 875 871 871 11,057
1988/01/14 882 882 875 875 3,015
1988/01/13 894 894 885 885 9,046
1988/01/12 871 894 871 894 3,015
1988/01/11 895 895 895 895 1,005
1988/01/08 915 915 915 915 1,005
1988/01/07 920 920 920 920 5,026
1988/01/06 880 925 875 925 35,180
1988/01/05 885 905 885 895 12,062
1988/01/04 880 895 880 895 5,026

このページの先頭へ