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
1989/12/29 1,545 1,555 1,545 1,555 13,045
1989/12/28 1,555 1,555 1,545 1,545 9,031
1989/12/27 1,565 1,565 1,545 1,555 6,021
1989/12/26 1,555 1,594 1,535 1,555 21,073
1989/12/25 1,604 1,604 1,594 1,594 17,059
1989/12/22 1,594 1,604 1,575 1,604 61,211
1989/12/21 1,644 1,644 1,604 1,604 12,042
1989/12/20 1,644 1,644 1,614 1,644 82,284
1989/12/19 1,644 1,644 1,614 1,644 52,180
1989/12/18 1,594 1,614 1,594 1,614 8,028
1989/12/15 1,594 1,594 1,594 1,594 1,003
1989/12/14 1,644 1,644 1,594 1,594 3,010
1989/12/12 1,575 1,684 1,555 1,684 19,066
1989/12/11 1,624 1,624 1,594 1,594 6,021
1989/12/08 1,634 1,644 1,624 1,624 3,010
1989/12/07 1,604 1,654 1,604 1,654 8,028
1989/12/06 1,624 1,634 1,624 1,624 13,045
1989/12/05 1,624 1,634 1,594 1,634 15,052
1989/12/04 1,634 1,644 1,624 1,624 12,042
1989/12/01 1,654 1,654 1,594 1,594 38,132
1989/11/30 1,654 1,684 1,654 1,654 26,090
1989/11/29 1,694 1,694 1,694 1,694 2,007
1989/11/28 1,654 1,744 1,654 1,734 14,049
1989/11/27 1,694 1,704 1,694 1,694 14,049
1989/11/24 1,694 1,744 1,664 1,744 16,055
1989/11/22 1,694 1,704 1,694 1,694 27,094
1989/11/20 1,754 1,754 1,744 1,744 8,028
1989/11/17 1,774 1,794 1,774 1,774 5,017
1989/11/16 1,804 1,804 1,764 1,794 29,101
1989/11/15 1,804 1,844 1,794 1,794 43,149
1989/11/14 1,814 1,844 1,794 1,844 28,097
1989/11/13 1,844 1,844 1,844 1,844 22,076
1989/11/10 1,804 1,883 1,754 1,883 82,284
1989/11/09 1,854 1,854 1,804 1,804 25,087
1989/11/08 1,893 1,893 1,864 1,864 168,582
1989/11/07 1,794 1,943 1,744 1,913 879,037
1989/11/06 1,774 1,794 1,744 1,794 293,012
1989/11/02 1,674 1,694 1,674 1,684 33,114
1989/11/01 1,674 1,674 1,674 1,674 26,090
1989/10/31 1,674 1,694 1,654 1,674 31,107
1989/10/30 1,684 1,694 1,644 1,694 19,066
1989/10/27 1,744 1,744 1,704 1,704 59,205
1989/10/26 1,784 1,784 1,724 1,744 102,354
1989/10/25 1,744 1,804 1,724 1,784 276,957
1989/10/24 1,724 1,824 1,724 1,744 633,187
1989/10/23 1,744 1,744 1,684 1,694 63,218
1989/10/20 1,664 1,774 1,664 1,744 565,955
1989/10/19 1,644 1,664 1,614 1,624 284,984
1989/10/18 1,614 1,654 1,594 1,654 248,860
1989/10/17 1,495 1,594 1,495 1,575 157,544
1989/10/16 1,475 1,495 1,475 1,475 49,170
1989/10/13 1,485 1,565 1,485 1,565 61,211
1989/10/12 1,525 1,594 1,525 1,525 42,146
1989/10/11 1,644 1,644 1,555 1,604 35,121
1989/10/09 1,654 1,654 1,644 1,644 46,159
1989/10/06 1,644 1,684 1,634 1,644 50,173
1989/10/05 1,694 1,694 1,644 1,694 99,343
1989/10/04 1,644 1,664 1,594 1,664 113,392
1989/10/03 1,774 1,774 1,644 1,644 168,582
1989/10/02 1,654 1,744 1,634 1,744 297,026
1989/09/29 1,555 1,624 1,555 1,624 420,452
1989/09/28 1,495 1,515 1,485 1,505 127,440
1989/09/27 1,535 1,535 1,475 1,475 141,489
1989/09/26 1,485 1,555 1,485 1,515 309,068
1989/09/25 1,445 1,475 1,435 1,465 197,683
1989/09/22 1,405 1,475 1,385 1,455 477,650
1989/09/21 1,305 1,395 1,296 1,385 353,220
1989/09/20 1,256 1,325 1,256 1,305 157,544
1989/09/19 1,256 1,276 1,246 1,246 60,208
1989/09/18 1,256 1,256 1,246 1,256 71,246
1989/09/14 1,216 1,256 1,216 1,256 33,114
1989/09/13 1,196 1,266 1,196 1,256 58,201
1989/09/12 1,176 1,246 1,176 1,246 134,465
1989/09/11 1,216 1,216 1,196 1,196 32,111
1989/09/08 1,126 1,156 1,126 1,156 75,260
1989/09/07 1,126 1,126 1,126 1,126 10,035
1989/09/06 1,106 1,126 1,106 1,126 16,055
1989/09/05 1,106 1,106 1,106 1,106 8,028
1989/09/04 1,106 1,106 1,106 1,106 20,069
1989/09/01 1,106 1,126 1,106 1,106 18,062
1989/08/31 1,096 1,126 1,096 1,106 12,042
1989/08/30 1,106 1,116 1,096 1,096 9,031
1989/08/29 1,106 1,126 1,106 1,106 21,073
1989/08/28 1,106 1,106 1,096 1,096 12,042
1989/08/25 1,096 1,106 1,096 1,096 13,045
1989/08/24 1,096 1,116 1,096 1,106 6,021
1989/08/23 1,116 1,116 1,106 1,106 6,021
1989/08/22 1,096 1,116 1,096 1,116 10,035
1989/08/21 1,096 1,096 1,096 1,096 14,049
1989/08/18 1,096 1,096 1,096 1,096 1,003
1989/08/17 1,086 1,086 1,086 1,086 2,007
1989/08/16 1,126 1,126 1,086 1,086 6,021
1989/08/15 1,126 1,126 1,126 1,126 2,007
1989/08/14 1,126 1,126 1,126 1,126 1,003
1989/08/11 1,126 1,126 1,126 1,126 7,024
1989/08/10 1,126 1,136 1,126 1,126 23,080
1989/08/09 1,126 1,136 1,126 1,126 25,087
1989/08/08 1,136 1,136 1,136 1,136 29,101
1989/08/07 1,136 1,136 1,126 1,126 15,052
1989/08/04 1,136 1,136 1,116 1,136 21,073
1989/08/03 1,126 1,136 1,116 1,136 22,076
1989/08/02 1,126 1,136 1,116 1,126 25,087
1989/08/01 1,136 1,136 1,126 1,126 8,028
1989/07/31 1,116 1,136 1,116 1,136 41,142
1989/07/28 1,096 1,116 1,096 1,106 10,035
1989/07/27 1,136 1,136 1,056 1,116 20,069
1989/07/26 1,096 1,136 1,096 1,136 35,121
1989/07/26 1 -> 1.05 分割
1989/07/25 1,074 1,084 1,065 1,084 55,283
1989/07/24 1,065 1,074 1,065 1,074 13,067
1989/07/21 1,055 1,074 1,045 1,074 67,345
1989/07/20 1,045 1,055 1,045 1,055 37,190
1989/07/19 1,045 1,055 1,045 1,045 28,144
1989/07/18 1,065 1,065 1,065 1,065 11,057
1989/07/17 1,074 1,074 1,074 1,074 4,021
1989/07/14 1,084 1,084 1,074 1,084 6,031
1989/07/13 1,074 1,084 1,074 1,084 23,118
1989/07/12 1,074 1,074 1,074 1,074 7,036
1989/07/11 1,065 1,065 1,065 1,065 2,010
1989/07/10 1,065 1,065 1,065 1,065 12,062
1989/07/07 1,045 1,055 1,045 1,045 7,036
1989/07/06 1,045 1,045 1,035 1,045 12,062
1989/07/05 1,045 1,045 1,045 1,045 4,021
1989/07/03 1,025 1,035 1,025 1,035 2,010
1989/06/30 1,015 1,045 1,015 1,025 35,180
1989/06/29 1,005 1,025 1,005 1,025 3,015
1989/06/28 1,035 1,035 1,005 1,005 4,021
1989/06/26 1,045 1,045 1,035 1,035 6,031
1989/06/23 1,045 1,045 1,035 1,045 12,062
1989/06/22 1,035 1,045 1,015 1,025 13,067
1989/06/21 1,035 1,035 1,025 1,035 23,118
1989/06/20 1,015 1,015 1,015 1,015 1,005
1989/06/19 995 995 995 995 1,005
1989/06/16 1,005 1,005 1,005 1,005 7,036
1989/06/15 1,025 1,025 1,005 1,005 3,015
1989/06/14 1,005 1,025 1,005 1,025 5,026
1989/06/13 1,005 1,015 1,005 1,015 3,015
1989/06/12 1,035 1,035 1,005 1,005 13,067
1989/06/09 1,035 1,035 1,015 1,015 3,015
1989/06/08 1,025 1,025 1,025 1,025 1,005
1989/06/07 1,045 1,045 1,045 1,045 2,010
1989/06/06 1,015 1,015 1,005 1,005 3,015
1989/06/05 1,025 1,025 1,015 1,015 3,015
1989/06/02 1,015 1,025 995 1,025 9,046
1989/06/01 1,025 1,035 1,025 1,025 13,067
1989/05/30 1,045 1,045 1,025 1,025 3,015
1989/05/29 1,045 1,045 1,035 1,035 4,021
1989/05/26 1,015 1,025 1,015 1,025 16,082
1989/05/25 1,045 1,045 1,045 1,045 2,010
1989/05/24 1,045 1,045 1,005 1,005 7,036
1989/05/23 1,045 1,045 1,035 1,045 14,072
1989/05/22 1,045 1,045 1,035 1,045 22,113
1989/05/19 1,045 1,045 1,045 1,045 17,087
1989/05/16 1,045 1,045 1,045 1,045 4,021
1989/05/15 1,045 1,045 1,045 1,045 1,005
1989/05/12 1,045 1,045 1,045 1,045 1,005
1989/05/11 1,035 1,055 1,035 1,055 2,010
1989/05/10 1,005 1,005 1,005 1,005 6,031
1989/05/09 1,005 1,015 1,005 1,005 13,067
1989/05/08 1,005 1,005 1,005 1,005 4,021
1989/05/02 1,005 1,005 1,005 1,005 1,005
1989/05/01 1,005 1,005 995 995 5,026
1989/04/28 995 1,035 995 1,035 3,015
1989/04/27 995 995 995 995 5,026
1989/04/26 990 995 990 995 4,021
1989/04/25 990 990 990 990 21,108
1989/04/24 993 993 985 985 3,015
1989/04/21 990 990 990 990 2,010
1989/04/20 990 993 990 990 7,036
1989/04/18 995 995 990 990 7,036
1989/04/17 990 995 990 995 3,015
1989/04/12 970 980 970 980 8,041
1989/04/11 980 980 980 980 2,010
1989/04/10 980 980 980 980 2,010
1989/04/07 990 990 990 990 1,005
1989/04/06 995 995 994 994 2,010
1989/04/05 995 995 995 995 3,015
1989/04/04 995 995 995 995 3,015
1989/04/03 995 995 995 995 2,010
1989/03/31 1,005 1,005 976 995 4,021
1989/03/30 995 995 995 995 4,021
1989/03/29 960 985 960 985 2,010
1989/03/28 957 957 957 957 1,005
1989/03/27 965 975 965 975 4,021
1989/03/24 975 975 968 968 9,046
1989/03/23 975 975 975 975 2,010
1989/03/20 975 975 975 975 5,026
1989/03/17 995 995 990 990 5,026
1989/03/16 995 995 990 990 30,154
1989/03/15 1,015 1,015 995 995 18,093
1989/03/14 1,015 1,015 1,015 1,015 1,005
1989/03/13 1,015 1,015 1,015 1,015 2,010
1989/03/10 1,045 1,045 1,025 1,025 3,015
1989/03/09 1,015 1,015 1,015 1,015 2,010
1989/03/08 1,015 1,015 1,005 1,015 9,046
1989/03/07 1,005 1,025 1,005 1,025 2,010
1989/03/06 1,005 1,005 1,005 1,005 1,005
1989/03/03 1,045 1,045 995 1,045 6,031
1989/03/02 1,074 1,074 1,074 1,074 2,010
1989/03/01 1,065 1,074 1,065 1,074 9,046
1989/02/28 1,065 1,065 1,065 1,065 13,067
1989/02/27 1,074 1,074 995 995 8,041
1989/02/23 1,084 1,114 1,074 1,094 26,134
1989/02/22 1,074 1,084 1,074 1,084 26,134
1989/02/21 1,055 1,084 1,045 1,074 24,123
1989/02/20 1,094 1,094 1,074 1,084 33,170
1989/02/17 1,114 1,114 1,094 1,094 40,206
1989/02/16 1,104 1,114 1,104 1,114 26,134
1989/02/15 1,094 1,104 1,094 1,104 36,185
1989/02/14 1,124 1,144 1,065 1,084 203,039
1989/02/13 1,065 1,084 1,065 1,084 56,288
1989/02/10 1,074 1,074 1,074 1,074 2,010
1989/02/09 1,074 1,074 1,045 1,045 10,051
1989/02/08 1,074 1,074 1,065 1,074 38,195
1989/02/07 1,074 1,074 1,065 1,065 13,067
1989/02/06 1,074 1,084 1,074 1,074 31,159
1989/02/03 1,074 1,074 1,074 1,074 8,041
1989/02/02 1,074 1,094 1,065 1,065 18,093
1989/02/01 1,074 1,094 1,074 1,094 59,303
1989/01/31 1,055 1,084 1,055 1,084 43,221
1989/01/30 1,084 1,084 1,065 1,065 20,103
1989/01/28 1,065 1,074 1,065 1,065 119,612
1989/01/27 1,045 1,065 1,025 1,065 127,653
1989/01/26 1,045 1,045 1,015 1,045 27,139
1989/01/25 985 995 985 995 15,077
1989/01/24 981 981 981 981 8,041
1989/01/23 980 980 980 980 2,010
1989/01/20 975 975 975 975 4,021
1989/01/19 985 985 975 985 4,021
1989/01/18 985 985 975 985 4,021
1989/01/17 975 985 975 985 5,026
1989/01/13 965 975 965 975 7,036
1989/01/12 965 965 965 965 2,010
1989/01/10 975 975 975 975 2,010
1989/01/09 975 990 975 990 4,021
1989/01/06 955 955 955 955 8,041
1989/01/05 955 955 955 955 36,185
1989/01/04 955 955 955 955 1,005

このページの先頭へ