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 |
---|---|---|---|---|---|
1991/12/27 | 791 | 791 | 791 | 791 | 2,000 |
1991/12/26 | 790 | 790 | 790 | 790 | 1,000 |
1991/12/25 | 780 | 780 | 780 | 780 | 2,000 |
1991/12/24 | 810 | 811 | 800 | 800 | 6,000 |
1991/12/20 | 797 | 797 | 795 | 795 | 4,000 |
1991/12/19 | 791 | 795 | 791 | 795 | 10,000 |
1991/12/18 | 790 | 791 | 790 | 791 | 3,000 |
1991/12/17 | 804 | 804 | 804 | 804 | 2,000 |
1991/12/13 | 805 | 805 | 801 | 801 | 10,000 |
1991/12/10 | 791 | 791 | 791 | 791 | 1,000 |
1991/12/09 | 791 | 791 | 791 | 791 | 1,000 |
1991/12/05 | 805 | 805 | 805 | 805 | 2,000 |
1991/12/04 | 800 | 805 | 800 | 805 | 6,000 |
1991/11/27 | 808 | 808 | 808 | 808 | 1,000 |
1991/11/22 | 817 | 817 | 808 | 808 | 9,000 |
1991/11/19 | 813 | 813 | 812 | 812 | 3,000 |
1991/11/18 | 810 | 810 | 810 | 810 | 2,000 |
1991/11/15 | 840 | 840 | 840 | 840 | 3,000 |
1991/11/14 | 850 | 850 | 850 | 850 | 2,000 |
1991/11/11 | 885 | 885 | 885 | 885 | 4,000 |
1991/11/08 | 885 | 885 | 885 | 885 | 1,000 |
1991/11/07 | 885 | 885 | 885 | 885 | 1,000 |
1991/11/06 | 889 | 889 | 885 | 885 | 2,000 |
1991/11/05 | 900 | 900 | 890 | 890 | 5,000 |
1991/11/01 | 899 | 900 | 890 | 890 | 4,000 |
1991/10/31 | 910 | 910 | 900 | 900 | 3,000 |
1991/10/29 | 920 | 920 | 910 | 920 | 16,000 |
1991/10/28 | 900 | 900 | 895 | 900 | 21,000 |
1991/10/25 | 882 | 900 | 882 | 900 | 4,000 |
1991/10/24 | 907 | 912 | 901 | 901 | 10,000 |
1991/10/23 | 875 | 913 | 875 | 907 | 46,000 |
1991/10/22 | 880 | 880 | 880 | 880 | 2,000 |
1991/10/17 | 900 | 900 | 880 | 880 | 2,000 |
1991/10/07 | 900 | 900 | 895 | 900 | 8,000 |
1991/10/04 | 901 | 910 | 900 | 900 | 17,000 |
1991/10/03 | 901 | 903 | 901 | 902 | 10,000 |
1991/10/02 | 890 | 890 | 886 | 890 | 9,000 |
1991/10/01 | 885 | 895 | 885 | 895 | 26,000 |
1991/09/30 | 880 | 890 | 880 | 885 | 56,000 |
1991/09/27 | 870 | 880 | 870 | 874 | 18,000 |
1991/09/26 | 836 | 870 | 836 | 870 | 22,000 |
1991/09/24 | 825 | 830 | 821 | 830 | 12,000 |
1991/09/20 | 830 | 830 | 825 | 825 | 3,000 |
1991/09/19 | 830 | 830 | 830 | 830 | 2,000 |
1991/09/18 | 830 | 830 | 830 | 830 | 3,000 |
1991/09/17 | 821 | 825 | 821 | 825 | 7,000 |
1991/09/13 | 806 | 820 | 801 | 820 | 12,000 |
1991/09/11 | 820 | 820 | 820 | 820 | 2,000 |
1991/09/10 | 820 | 820 | 820 | 820 | 4,000 |
1991/09/09 | 830 | 830 | 824 | 824 | 2,000 |
1991/09/06 | 820 | 820 | 820 | 820 | 4,000 |
1991/09/03 | 820 | 820 | 820 | 820 | 2,000 |
1991/09/02 | 820 | 820 | 820 | 820 | 7,000 |
1991/08/30 | 817 | 820 | 817 | 820 | 4,000 |
1991/08/29 | 817 | 817 | 817 | 817 | 4,000 |
1991/08/28 | 806 | 816 | 806 | 816 | 3,000 |
1991/08/27 | 816 | 816 | 816 | 816 | 2,000 |
1991/08/23 | 830 | 830 | 830 | 830 | 1,000 |
1991/08/22 | 831 | 831 | 830 | 830 | 3,000 |
1991/08/20 | 822 | 822 | 819 | 819 | 15,000 |
1991/08/14 | 831 | 831 | 821 | 821 | 5,000 |
1991/08/13 | 820 | 821 | 820 | 821 | 14,000 |
1991/08/12 | 840 | 840 | 840 | 840 | 1,000 |
1991/08/07 | 885 | 885 | 885 | 885 | 25,000 |
1991/08/06 | 894 | 895 | 883 | 885 | 21,000 |
1991/08/05 | 890 | 895 | 890 | 895 | 14,000 |
1991/08/02 | 885 | 895 | 885 | 895 | 17,000 |
1991/08/01 | 895 | 895 | 893 | 893 | 5,000 |
1991/07/31 | 885 | 899 | 880 | 899 | 36,000 |
1991/07/30 | 879 | 880 | 870 | 880 | 29,000 |
1991/07/26 | 820 | 849 | 820 | 849 | 3,000 |
1991/07/25 | 831 | 831 | 820 | 820 | 8,000 |
1991/07/24 | 830 | 830 | 820 | 830 | 9,000 |
1991/07/23 | 820 | 820 | 820 | 820 | 1,000 |
1991/07/19 | 830 | 830 | 830 | 830 | 1,000 |
1991/07/17 | 860 | 860 | 850 | 850 | 6,000 |
1991/07/16 | 860 | 860 | 860 | 860 | 1,000 |
1991/07/15 | 850 | 850 | 850 | 850 | 3,000 |
1991/07/12 | 850 | 860 | 850 | 860 | 2,000 |
1991/07/11 | 868 | 868 | 868 | 868 | 1,000 |
1991/07/10 | 806 | 860 | 806 | 860 | 7,000 |
1991/07/09 | 801 | 801 | 801 | 801 | 1,000 |
1991/07/08 | 845 | 845 | 830 | 835 | 4,000 |
1991/07/05 | 870 | 870 | 870 | 870 | 1,000 |
1991/07/03 | 870 | 870 | 870 | 870 | 3,000 |
1991/07/02 | 875 | 900 | 873 | 900 | 16,000 |
1991/07/01 | 870 | 870 | 870 | 870 | 6,000 |
1991/06/28 | 875 | 875 | 870 | 875 | 4,000 |
1991/06/27 | 881 | 881 | 880 | 880 | 3,000 |
1991/06/26 | 850 | 870 | 846 | 870 | 9,000 |
1991/06/25 | 860 | 865 | 840 | 840 | 25,000 |
1991/06/24 | 885 | 915 | 885 | 915 | 58,000 |
1991/06/21 | 861 | 862 | 861 | 862 | 8,000 |
1991/06/20 | 861 | 861 | 861 | 861 | 12,000 |
1991/06/19 | 860 | 860 | 860 | 860 | 1,000 |
1991/06/18 | 900 | 900 | 899 | 899 | 2,000 |
1991/06/14 | 905 | 910 | 905 | 910 | 8,000 |
1991/06/10 | 869 | 870 | 869 | 870 | 3,000 |
1991/06/07 | 870 | 870 | 870 | 870 | 3,000 |
1991/06/06 | 875 | 875 | 865 | 865 | 15,000 |
1991/06/05 | 880 | 880 | 866 | 866 | 6,000 |
1991/06/04 | 870 | 880 | 870 | 880 | 4,000 |
1991/06/03 | 880 | 880 | 875 | 875 | 12,000 |
1991/05/31 | 872 | 880 | 872 | 880 | 6,000 |
1991/05/28 | 870 | 870 | 870 | 870 | 5,000 |
1991/05/24 | 870 | 870 | 870 | 870 | 1,000 |
1991/05/23 | 875 | 880 | 870 | 870 | 7,000 |
1991/05/22 | 871 | 875 | 870 | 870 | 6,000 |
1991/05/20 | 880 | 880 | 880 | 880 | 2,000 |
1991/05/15 | 885 | 885 | 885 | 885 | 6,000 |
1991/05/14 | 882 | 885 | 881 | 885 | 10,000 |
1991/05/13 | 900 | 900 | 882 | 882 | 8,000 |
1991/05/10 | 900 | 910 | 900 | 910 | 3,000 |
1991/05/09 | 880 | 898 | 880 | 898 | 6,000 |
1991/05/08 | 900 | 900 | 900 | 900 | 5,000 |
1991/05/07 | 900 | 900 | 900 | 900 | 20,000 |
1991/05/02 | 896 | 896 | 896 | 896 | 1,000 |
1991/05/01 | 885 | 910 | 881 | 910 | 9,000 |
1991/04/30 | 881 | 881 | 881 | 881 | 3,000 |
1991/04/26 | 881 | 885 | 881 | 885 | 9,000 |
1991/04/25 | 881 | 882 | 880 | 880 | 7,000 |
1991/04/24 | 900 | 900 | 900 | 900 | 2,000 |
1991/04/19 | 930 | 930 | 916 | 916 | 8,000 |
1991/04/18 | 940 | 940 | 930 | 930 | 7,000 |
1991/04/17 | 930 | 940 | 920 | 930 | 9,000 |
1991/04/16 | 912 | 930 | 912 | 930 | 14,000 |
1991/04/15 | 940 | 980 | 930 | 930 | 27,000 |
1991/04/12 | 920 | 920 | 920 | 920 | 1,000 |
1991/04/11 | 899 | 920 | 899 | 920 | 16,000 |
1991/04/10 | 911 | 911 | 900 | 910 | 11,000 |
1991/04/09 | 911 | 911 | 911 | 911 | 3,000 |
1991/04/08 | 932 | 932 | 915 | 915 | 14,000 |
1991/04/05 | 932 | 932 | 932 | 932 | 1,000 |
1991/04/04 | 932 | 932 | 932 | 932 | 4,000 |
1991/04/03 | 942 | 942 | 932 | 932 | 8,000 |
1991/04/02 | 932 | 932 | 932 | 932 | 1,000 |
1991/04/01 | 921 | 922 | 921 | 922 | 8,000 |
1991/03/29 | 998 | 998 | 998 | 998 | 3,000 |
1991/03/28 | 990 | 1,000 | 989 | 1,000 | 24,000 |
1991/03/26 | 985 | 995 | 985 | 995 | 17,000 |
1991/03/25 | 938 | 991 | 938 | 991 | 22,000 |
1991/03/22 | 910 | 915 | 903 | 903 | 25,000 |
1991/03/20 | 920 | 920 | 901 | 901 | 8,000 |
1991/03/19 | 935 | 935 | 920 | 920 | 114,000 |
1991/03/18 | 925 | 935 | 925 | 935 | 6,000 |
1991/03/15 | 920 | 950 | 920 | 941 | 24,000 |
1991/03/14 | 900 | 915 | 898 | 915 | 20,000 |
1991/03/13 | 890 | 900 | 890 | 900 | 16,000 |
1991/03/12 | 900 | 900 | 890 | 899 | 40,000 |
1991/03/11 | 900 | 900 | 900 | 900 | 9,000 |
1991/03/08 | 885 | 890 | 885 | 890 | 4,000 |
1991/03/07 | 895 | 900 | 895 | 896 | 15,000 |
1991/03/06 | 880 | 890 | 880 | 890 | 7,000 |
1991/03/05 | 880 | 888 | 880 | 880 | 17,000 |
1991/03/04 | 875 | 888 | 875 | 888 | 5,000 |
1991/03/01 | 890 | 890 | 885 | 885 | 6,000 |
1991/02/28 | 885 | 885 | 855 | 885 | 19,000 |
1991/02/27 | 885 | 885 | 880 | 885 | 10,000 |
1991/02/26 | 880 | 880 | 880 | 880 | 20,000 |
1991/02/25 | 864 | 865 | 864 | 865 | 17,000 |
1991/02/22 | 875 | 875 | 875 | 875 | 1,000 |
1991/02/21 | 875 | 875 | 875 | 875 | 4,000 |
1991/02/20 | 910 | 910 | 900 | 900 | 4,000 |
1991/02/19 | 905 | 905 | 905 | 905 | 1,000 |
1991/02/18 | 900 | 910 | 900 | 905 | 14,000 |
1991/02/15 | 870 | 875 | 861 | 861 | 14,000 |
1991/02/14 | 910 | 910 | 870 | 870 | 12,000 |
1991/02/13 | 920 | 920 | 910 | 918 | 3,000 |
1991/02/12 | 900 | 910 | 900 | 910 | 26,000 |
1991/02/08 | 800 | 865 | 800 | 865 | 25,000 |
1991/02/07 | 831 | 836 | 820 | 820 | 7,000 |
1991/02/06 | 800 | 830 | 800 | 830 | 11,000 |
1991/02/05 | 781 | 785 | 781 | 785 | 30,000 |
1991/02/04 | 780 | 780 | 780 | 780 | 1,000 |
1991/01/30 | 790 | 790 | 790 | 790 | 2,000 |
1991/01/29 | 790 | 790 | 790 | 790 | 1,000 |
1991/01/28 | 800 | 800 | 790 | 790 | 3,000 |
1991/01/25 | 820 | 820 | 801 | 801 | 12,000 |
1991/01/24 | 825 | 830 | 825 | 830 | 2,000 |
1991/01/23 | 835 | 835 | 835 | 835 | 2,000 |
1991/01/22 | 855 | 855 | 850 | 850 | 3,000 |
1991/01/21 | 825 | 840 | 825 | 840 | 3,000 |
1991/01/18 | 870 | 880 | 855 | 855 | 8,000 |
1991/01/17 | 830 | 870 | 830 | 870 | 13,000 |
1991/01/14 | 850 | 885 | 850 | 880 | 4,000 |
1991/01/11 | 860 | 860 | 860 | 860 | 9,000 |
1991/01/10 | 830 | 830 | 800 | 810 | 8,000 |
1991/01/09 | 835 | 840 | 835 | 840 | 5,000 |
1991/01/08 | 845 | 850 | 845 | 850 | 2,000 |
1991/01/04 | 855 | 860 | 855 | 860 | 3,000 |