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 |
|---|---|---|---|---|---|
| 1990/12/28 | 840 | 855 | 840 | 855 | 3,000 |
| 1990/12/27 | 812 | 812 | 812 | 812 | 2,000 |
| 1990/12/26 | 801 | 801 | 801 | 801 | 1,000 |
| 1990/12/25 | 835 | 835 | 810 | 812 | 5,000 |
| 1990/12/21 | 822 | 822 | 822 | 822 | 3,000 |
| 1990/12/20 | 851 | 851 | 851 | 851 | 2,000 |
| 1990/12/18 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/12/17 | 910 | 910 | 910 | 910 | 1,000 |
| 1990/12/13 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/12/12 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/12/11 | 960 | 960 | 960 | 960 | 5,000 |
| 1990/12/10 | 955 | 960 | 950 | 960 | 12,000 |
| 1990/12/07 | 851 | 910 | 851 | 910 | 22,000 |
| 1990/12/06 | 845 | 845 | 845 | 845 | 2,000 |
| 1990/12/05 | 855 | 855 | 835 | 840 | 12,000 |
| 1990/12/04 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/12/03 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/11/29 | 900 | 900 | 875 | 900 | 6,000 |
| 1990/11/28 | 905 | 905 | 905 | 905 | 6,000 |
| 1990/11/27 | 915 | 915 | 915 | 915 | 1,000 |
| 1990/11/26 | 910 | 920 | 905 | 910 | 17,000 |
| 1990/11/22 | 910 | 910 | 901 | 901 | 10,000 |
| 1990/11/21 | 940 | 940 | 935 | 935 | 4,000 |
| 1990/11/20 | 945 | 945 | 940 | 940 | 10,000 |
| 1990/11/19 | 940 | 940 | 940 | 940 | 2,000 |
| 1990/11/16 | 960 | 960 | 943 | 943 | 15,000 |
| 1990/11/15 | 950 | 958 | 948 | 958 | 17,000 |
| 1990/11/14 | 950 | 960 | 950 | 950 | 4,000 |
| 1990/11/13 | 940 | 940 | 940 | 940 | 3,000 |
| 1990/11/08 | 970 | 970 | 954 | 970 | 6,000 |
| 1990/11/07 | 970 | 970 | 970 | 970 | 2,000 |
| 1990/11/06 | 975 | 975 | 970 | 970 | 8,000 |
| 1990/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/11/01 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 |
| 1990/10/31 | 1,000 | 1,050 | 1,000 | 1,050 | 19,000 |
| 1990/10/30 | 1,050 | 1,060 | 1,050 | 1,050 | 22,000 |
| 1990/10/29 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1990/10/26 | 1,100 | 1,100 | 1,090 | 1,100 | 32,000 |
| 1990/10/25 | 1,100 | 1,120 | 1,090 | 1,120 | 66,000 |
| 1990/10/24 | 1,100 | 1,100 | 1,090 | 1,100 | 65,000 |
| 1990/10/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/10/22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/10/19 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 |
| 1990/10/18 | 1,080 | 1,140 | 1,080 | 1,130 | 3,000 |
| 1990/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1990/10/15 | 1,120 | 1,150 | 1,100 | 1,130 | 14,000 |
| 1990/10/12 | 1,100 | 1,150 | 1,050 | 1,140 | 30,000 |
| 1990/10/11 | 1,100 | 1,150 | 1,070 | 1,150 | 22,000 |
| 1990/10/09 | 1,120 | 1,130 | 1,060 | 1,130 | 23,000 |
| 1990/10/08 | 1,000 | 1,090 | 1,000 | 1,090 | 27,000 |
| 1990/10/05 | 999 | 999 | 985 | 985 | 3,000 |
| 1990/10/04 | 990 | 1,050 | 990 | 1,050 | 16,000 |
| 1990/10/03 | 960 | 1,050 | 960 | 1,050 | 17,000 |
| 1990/09/28 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/09/27 | 946 | 959 | 940 | 959 | 18,000 |
| 1990/09/26 | 951 | 971 | 951 | 960 | 11,000 |
| 1990/09/25 | 941 | 950 | 941 | 950 | 8,000 |
| 1990/09/21 | 960 | 960 | 950 | 950 | 4,000 |
| 1990/09/20 | 980 | 990 | 970 | 970 | 9,000 |
| 1990/09/19 | 970 | 980 | 966 | 966 | 5,000 |
| 1990/09/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/09/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1990/09/13 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1990/09/12 | 1,020 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1990/09/11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/09/10 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1990/09/07 | 1,020 | 1,030 | 1,020 | 1,030 | 24,000 |
| 1990/09/05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1990/09/04 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 1990/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/28 | 1,000 | 1,000 | 980 | 980 | 16,000 |
| 1990/08/27 | 980 | 980 | 980 | 980 | 6,000 |
| 1990/08/24 | 995 | 1,000 | 990 | 990 | 4,000 |
| 1990/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/08/15 | 1,200 | 1,260 | 1,200 | 1,260 | 7,000 |
| 1990/08/14 | 1,100 | 1,200 | 1,060 | 1,200 | 7,000 |
| 1990/08/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1990/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/08/07 | 1,100 | 1,100 | 1,000 | 1,000 | 4,000 |
| 1990/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/08/03 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1990/08/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1990/07/31 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1990/07/27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/07/25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1990/07/24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1990/07/20 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1990/07/17 | 1,350 | 1,350 | 1,340 | 1,340 | 18,000 |
| 1990/07/16 | 1,350 | 1,350 | 1,340 | 1,350 | 21,000 |
| 1990/07/13 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 |
| 1990/07/12 | 1,330 | 1,350 | 1,330 | 1,350 | 30,000 |
| 1990/07/11 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 |
| 1990/07/10 | 1,320 | 1,330 | 1,320 | 1,320 | 5,000 |
| 1990/07/09 | 1,330 | 1,330 | 1,310 | 1,310 | 19,000 |
| 1990/07/06 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 1990/07/05 | 1,310 | 1,330 | 1,310 | 1,310 | 7,000 |
| 1990/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1990/07/03 | 1,260 | 1,300 | 1,260 | 1,300 | 2,000 |
| 1990/06/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1990/06/27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1990/06/26 | 1,230 | 1,250 | 1,230 | 1,240 | 24,000 |
| 1990/06/26 | 1 -> 1.05 分割 | ||||
| 1990/06/25 | 1,345 | 1,345 | 1,246 | 1,246 | 54,187 |
| 1990/06/22 | 1,305 | 1,335 | 1,296 | 1,325 | 188,652 |
| 1990/06/21 | 1,315 | 1,345 | 1,296 | 1,335 | 20,069 |
| 1990/06/20 | 1,345 | 1,345 | 1,315 | 1,335 | 5,017 |
| 1990/06/19 | 1,345 | 1,345 | 1,345 | 1,345 | 10,035 |
| 1990/06/18 | 1,345 | 1,375 | 1,345 | 1,345 | 33,114 |
| 1990/06/15 | 1,305 | 1,345 | 1,305 | 1,345 | 19,066 |
| 1990/06/14 | 1,335 | 1,335 | 1,305 | 1,305 | 12,042 |
| 1990/06/13 | 1,345 | 1,365 | 1,345 | 1,365 | 3,010 |
| 1990/06/12 | 1,325 | 1,325 | 1,305 | 1,305 | 4,014 |
| 1990/06/11 | 1,385 | 1,385 | 1,375 | 1,375 | 2,007 |
| 1990/06/08 | 1,405 | 1,405 | 1,335 | 1,345 | 11,038 |
| 1990/06/07 | 1,385 | 1,405 | 1,375 | 1,405 | 91,315 |
| 1990/06/06 | 1,395 | 1,425 | 1,385 | 1,405 | 64,222 |
| 1990/06/05 | 1,296 | 1,385 | 1,296 | 1,385 | 65,225 |
| 1990/06/04 | 1,266 | 1,296 | 1,266 | 1,296 | 16,055 |
| 1990/06/01 | 1,246 | 1,246 | 1,226 | 1,246 | 28,097 |
| 1990/05/31 | 1,246 | 1,256 | 1,226 | 1,226 | 25,087 |
| 1990/05/30 | 1,226 | 1,246 | 1,216 | 1,246 | 27,094 |
| 1990/05/29 | 1,216 | 1,216 | 1,196 | 1,206 | 19,066 |
| 1990/05/28 | 1,216 | 1,216 | 1,196 | 1,216 | 24,083 |
| 1990/05/25 | 1,176 | 1,196 | 1,176 | 1,196 | 26,090 |
| 1990/05/24 | 1,176 | 1,176 | 1,176 | 1,176 | 3,010 |
| 1990/05/23 | 1,226 | 1,226 | 1,196 | 1,196 | 31,107 |
| 1990/05/22 | 1,206 | 1,246 | 1,206 | 1,226 | 53,184 |
| 1990/05/21 | 1,236 | 1,256 | 1,236 | 1,246 | 134,465 |
| 1990/05/18 | 1,226 | 1,246 | 1,206 | 1,236 | 114,395 |
| 1990/05/17 | 1,276 | 1,276 | 1,196 | 1,196 | 36,125 |
| 1990/05/16 | 1,246 | 1,296 | 1,246 | 1,276 | 29,101 |
| 1990/05/15 | 1,226 | 1,246 | 1,226 | 1,246 | 51,177 |
| 1990/05/14 | 1,236 | 1,246 | 1,196 | 1,226 | 50,173 |
| 1990/05/11 | 1,166 | 1,236 | 1,166 | 1,236 | 45,156 |
| 1990/05/10 | 1,126 | 1,166 | 1,126 | 1,166 | 66,229 |
| 1990/05/09 | 1,116 | 1,146 | 1,116 | 1,126 | 41,142 |
| 1990/05/08 | 1,096 | 1,116 | 1,096 | 1,116 | 16,055 |
| 1990/05/07 | 1,076 | 1,106 | 1,076 | 1,106 | 9,031 |
| 1990/05/02 | 1,046 | 1,076 | 1,046 | 1,076 | 17,059 |
| 1990/05/01 | 1,066 | 1,066 | 1,016 | 1,016 | 15,052 |
| 1990/04/27 | 1,076 | 1,076 | 1,066 | 1,066 | 5,017 |
| 1990/04/26 | 1,076 | 1,076 | 1,076 | 1,076 | 13,045 |
| 1990/04/25 | 1,076 | 1,076 | 1,076 | 1,076 | 5,017 |
| 1990/04/24 | 1,076 | 1,076 | 1,076 | 1,076 | 1,003 |
| 1990/04/23 | 1,096 | 1,096 | 1,076 | 1,076 | 8,028 |
| 1990/04/20 | 1,126 | 1,126 | 1,096 | 1,096 | 6,021 |
| 1990/04/19 | 1,036 | 1,036 | 1,026 | 1,036 | 13,045 |
| 1990/04/18 | 1,016 | 1,016 | 1,016 | 1,016 | 32,111 |
| 1990/04/17 | 997 | 997 | 997 | 997 | 13,045 |
| 1990/04/16 | 1,016 | 1,016 | 997 | 997 | 8,028 |
| 1990/04/13 | 1,016 | 1,016 | 1,016 | 1,016 | 13,045 |
| 1990/04/12 | 1,016 | 1,016 | 1,016 | 1,016 | 5,017 |
| 1990/04/11 | 1,026 | 1,026 | 1,007 | 1,007 | 6,021 |
| 1990/04/10 | 1,046 | 1,056 | 1,007 | 1,007 | 44,153 |
| 1990/04/09 | 1,036 | 1,056 | 1,036 | 1,056 | 81,281 |
| 1990/04/06 | 927 | 943 | 927 | 937 | 29,101 |
| 1990/04/05 | 932 | 932 | 932 | 932 | 12,042 |
| 1990/04/04 | 947 | 960 | 947 | 960 | 10,035 |
| 1990/04/03 | 987 | 987 | 968 | 968 | 15,052 |
| 1990/04/02 | 983 | 983 | 983 | 983 | 12,042 |
| 1990/03/30 | 1,096 | 1,096 | 1,096 | 1,096 | 6,021 |
| 1990/03/28 | 1,146 | 1,166 | 1,126 | 1,126 | 9,031 |
| 1990/03/27 | 1,216 | 1,216 | 1,166 | 1,176 | 14,049 |
| 1990/03/26 | 1,116 | 1,186 | 1,096 | 1,146 | 106,367 |
| 1990/03/23 | 1,156 | 1,156 | 1,096 | 1,096 | 18,062 |
| 1990/03/22 | 1,206 | 1,206 | 1,116 | 1,126 | 23,080 |
| 1990/03/19 | 1,435 | 1,435 | 1,395 | 1,395 | 5,017 |
| 1990/03/15 | 1,435 | 1,435 | 1,435 | 1,435 | 1,003 |
| 1990/03/14 | 1,395 | 1,435 | 1,395 | 1,435 | 3,010 |
| 1990/03/12 | 1,475 | 1,545 | 1,475 | 1,495 | 28,097 |
| 1990/03/09 | 1,545 | 1,545 | 1,515 | 1,515 | 12,042 |
| 1990/03/08 | 1,495 | 1,545 | 1,495 | 1,545 | 8,028 |
| 1990/03/06 | 1,395 | 1,535 | 1,395 | 1,535 | 11,038 |
| 1990/03/05 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 1990/03/02 | 1,425 | 1,425 | 1,425 | 1,425 | 5,017 |
| 1990/03/01 | 1,445 | 1,465 | 1,425 | 1,425 | 17,059 |
| 1990/02/28 | 1,445 | 1,445 | 1,445 | 1,445 | 6,021 |
| 1990/02/27 | 1,355 | 1,375 | 1,355 | 1,375 | 21,073 |
| 1990/02/26 | 1,425 | 1,425 | 1,315 | 1,315 | 5,017 |
| 1990/02/23 | 1,475 | 1,475 | 1,425 | 1,425 | 7,024 |
| 1990/02/22 | 1,495 | 1,495 | 1,475 | 1,495 | 11,038 |
| 1990/02/21 | 1,545 | 1,545 | 1,505 | 1,505 | 10,035 |
| 1990/02/20 | 1,545 | 1,545 | 1,525 | 1,535 | 12,042 |
| 1990/02/19 | 1,545 | 1,545 | 1,545 | 1,545 | 18,062 |
| 1990/02/16 | 1,545 | 1,555 | 1,535 | 1,535 | 27,094 |
| 1990/02/15 | 1,545 | 1,545 | 1,545 | 1,545 | 19,066 |
| 1990/02/14 | 1,545 | 1,545 | 1,525 | 1,545 | 20,069 |
| 1990/02/13 | 1,545 | 1,545 | 1,535 | 1,545 | 24,083 |
| 1990/02/09 | 1,535 | 1,545 | 1,515 | 1,545 | 14,049 |
| 1990/02/08 | 1,545 | 1,545 | 1,545 | 1,545 | 14,049 |
| 1990/02/07 | 1,515 | 1,545 | 1,515 | 1,545 | 3,010 |
| 1990/02/06 | 1,545 | 1,545 | 1,505 | 1,505 | 23,080 |
| 1990/02/05 | 1,545 | 1,545 | 1,505 | 1,545 | 11,038 |
| 1990/02/02 | 1,495 | 1,495 | 1,475 | 1,495 | 11,038 |
| 1990/02/01 | 1,495 | 1,495 | 1,475 | 1,495 | 16,055 |
| 1990/01/31 | 1,495 | 1,495 | 1,475 | 1,475 | 11,038 |
| 1990/01/30 | 1,455 | 1,495 | 1,455 | 1,495 | 15,052 |
| 1990/01/26 | 1,455 | 1,495 | 1,455 | 1,495 | 2,007 |
| 1990/01/25 | 1,455 | 1,495 | 1,455 | 1,495 | 3,010 |
| 1990/01/24 | 1,475 | 1,515 | 1,475 | 1,495 | 17,059 |
| 1990/01/23 | 1,465 | 1,505 | 1,465 | 1,465 | 23,080 |
| 1990/01/22 | 1,455 | 1,465 | 1,445 | 1,465 | 37,128 |
| 1990/01/19 | 1,465 | 1,475 | 1,455 | 1,465 | 12,042 |
| 1990/01/18 | 1,495 | 1,495 | 1,455 | 1,455 | 10,035 |
| 1990/01/17 | 1,505 | 1,515 | 1,495 | 1,495 | 25,087 |
| 1990/01/16 | 1,495 | 1,525 | 1,495 | 1,525 | 4,014 |
| 1990/01/12 | 1,535 | 1,545 | 1,535 | 1,545 | 17,059 |
| 1990/01/11 | 1,495 | 1,495 | 1,495 | 1,495 | 6,021 |
| 1990/01/10 | 1,545 | 1,545 | 1,455 | 1,495 | 6,021 |
| 1990/01/09 | 1,565 | 1,565 | 1,545 | 1,545 | 12,042 |
| 1990/01/08 | 1,545 | 1,575 | 1,535 | 1,575 | 15,052 |
| 1990/01/05 | 1,545 | 1,555 | 1,535 | 1,555 | 19,066 |
| 1990/01/04 | 1,535 | 1,575 | 1,535 | 1,575 | 6,021 |