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 |
---|---|---|---|---|---|
1992/12/30 | 577 | 577 | 577 | 577 | 5,000 |
1992/12/28 | 576 | 576 | 576 | 576 | 5,000 |
1992/12/25 | 580 | 590 | 580 | 580 | 8,000 |
1992/12/24 | 585 | 586 | 585 | 586 | 2,000 |
1992/12/22 | 601 | 601 | 590 | 590 | 19,000 |
1992/12/21 | 609 | 609 | 596 | 596 | 22,000 |
1992/12/18 | 613 | 613 | 605 | 609 | 44,000 |
1992/12/17 | 600 | 608 | 600 | 608 | 48,000 |
1992/12/16 | 596 | 610 | 596 | 600 | 52,000 |
1992/12/15 | 590 | 593 | 580 | 585 | 15,000 |
1992/12/14 | 614 | 614 | 595 | 595 | 21,000 |
1992/12/11 | 611 | 615 | 595 | 609 | 55,000 |
1992/12/10 | 593 | 607 | 586 | 606 | 141,000 |
1992/12/09 | 595 | 595 | 570 | 590 | 40,000 |
1992/12/08 | 544 | 598 | 542 | 595 | 92,000 |
1992/12/07 | 540 | 540 | 530 | 539 | 17,000 |
1992/12/04 | 525 | 540 | 525 | 540 | 6,000 |
1992/12/03 | 511 | 520 | 510 | 510 | 29,000 |
1992/12/02 | 515 | 515 | 510 | 510 | 26,000 |
1992/12/01 | 520 | 530 | 510 | 510 | 31,000 |
1992/11/30 | 526 | 526 | 510 | 510 | 16,000 |
1992/11/24 | 521 | 521 | 521 | 521 | 1,000 |
1992/11/19 | 511 | 511 | 511 | 511 | 2,000 |
1992/11/16 | 487 | 487 | 475 | 475 | 10,000 |
1992/11/13 | 484 | 484 | 484 | 484 | 1,000 |
1992/11/12 | 501 | 501 | 501 | 501 | 2,000 |
1992/11/11 | 501 | 501 | 501 | 501 | 2,000 |
1992/11/09 | 510 | 510 | 510 | 510 | 1,000 |
1992/11/06 | 531 | 531 | 531 | 531 | 1,000 |
1992/11/05 | 531 | 531 | 531 | 531 | 1,000 |
1992/11/04 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/26 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/23 | 540 | 540 | 540 | 540 | 1,000 |
1992/10/21 | 540 | 540 | 540 | 540 | 2,000 |
1992/10/20 | 560 | 560 | 545 | 545 | 5,000 |
1992/10/19 | 551 | 551 | 551 | 551 | 1,000 |
1992/10/16 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/15 | 555 | 555 | 555 | 555 | 1,000 |
1992/10/14 | 550 | 550 | 550 | 550 | 1,000 |
1992/10/13 | 550 | 560 | 545 | 546 | 13,000 |
1992/10/09 | 550 | 550 | 550 | 550 | 2,000 |
1992/10/08 | 550 | 550 | 550 | 550 | 7,000 |
1992/10/07 | 550 | 554 | 550 | 554 | 24,000 |
1992/10/06 | 550 | 550 | 550 | 550 | 7,000 |
1992/10/05 | 546 | 560 | 546 | 560 | 4,000 |
1992/09/30 | 551 | 552 | 546 | 546 | 6,000 |
1992/09/29 | 560 | 560 | 560 | 560 | 2,000 |
1992/09/28 | 560 | 560 | 560 | 560 | 2,000 |
1992/09/25 | 550 | 565 | 550 | 560 | 15,000 |
1992/09/24 | 552 | 555 | 547 | 549 | 88,000 |
1992/09/22 | 575 | 575 | 549 | 549 | 59,000 |
1992/09/21 | 587 | 587 | 568 | 569 | 12,000 |
1992/09/18 | 567 | 577 | 567 | 577 | 22,000 |
1992/09/17 | 575 | 585 | 575 | 577 | 32,000 |
1992/09/16 | 590 | 590 | 585 | 585 | 5,000 |
1992/09/14 | 607 | 607 | 595 | 600 | 15,000 |
1992/09/11 | 625 | 625 | 610 | 610 | 33,000 |
1992/09/10 | 649 | 649 | 648 | 648 | 2,000 |
1992/09/09 | 636 | 650 | 636 | 650 | 5,000 |
1992/09/08 | 640 | 650 | 640 | 650 | 4,000 |
1992/09/07 | 660 | 660 | 660 | 660 | 12,000 |
1992/09/04 | 649 | 650 | 649 | 650 | 8,000 |
1992/09/03 | 628 | 634 | 628 | 634 | 4,000 |
1992/09/02 | 650 | 650 | 625 | 625 | 8,000 |
1992/09/01 | 685 | 685 | 669 | 679 | 6,000 |
1992/08/31 | 650 | 687 | 650 | 687 | 11,000 |
1992/08/28 | 610 | 640 | 610 | 624 | 33,000 |
1992/08/27 | 570 | 610 | 570 | 610 | 32,000 |
1992/08/26 | 580 | 580 | 580 | 580 | 7,000 |
1992/08/25 | 585 | 600 | 580 | 590 | 70,000 |
1992/08/24 | 560 | 580 | 560 | 580 | 16,000 |
1992/08/21 | 496 | 545 | 496 | 545 | 26,000 |
1992/08/19 | 494 | 495 | 483 | 483 | 24,000 |
1992/08/18 | 500 | 500 | 500 | 500 | 12,000 |
1992/08/17 | 500 | 501 | 500 | 501 | 5,000 |
1992/08/14 | 480 | 480 | 470 | 480 | 5,000 |
1992/08/13 | 485 | 485 | 480 | 480 | 4,000 |
1992/08/12 | 485 | 485 | 485 | 485 | 1,000 |
1992/08/11 | 505 | 505 | 505 | 505 | 10,000 |
1992/08/10 | 525 | 525 | 525 | 525 | 11,000 |
1992/08/07 | 540 | 540 | 540 | 540 | 1,000 |
1992/08/05 | 555 | 555 | 555 | 555 | 2,000 |
1992/07/27 | 575 | 575 | 575 | 575 | 5,000 |
1992/07/24 | 581 | 585 | 581 | 585 | 2,000 |
1992/07/23 | 581 | 581 | 581 | 581 | 2,000 |
1992/07/22 | 590 | 590 | 581 | 581 | 4,000 |
1992/07/20 | 605 | 605 | 585 | 585 | 7,000 |
1992/07/17 | 605 | 605 | 605 | 605 | 3,000 |
1992/07/16 | 605 | 605 | 605 | 605 | 1,000 |
1992/07/14 | 605 | 605 | 605 | 605 | 2,000 |
1992/07/13 | 605 | 610 | 605 | 610 | 2,000 |
1992/07/10 | 605 | 605 | 605 | 605 | 4,000 |
1992/07/09 | 605 | 605 | 605 | 605 | 4,000 |
1992/07/07 | 605 | 605 | 605 | 605 | 1,000 |
1992/07/06 | 606 | 606 | 606 | 606 | 1,000 |
1992/07/03 | 611 | 611 | 606 | 606 | 4,000 |
1992/07/02 | 600 | 600 | 600 | 600 | 3,000 |
1992/06/30 | 600 | 600 | 600 | 600 | 1,000 |
1992/06/24 | 605 | 605 | 605 | 605 | 1,000 |
1992/06/22 | 628 | 628 | 628 | 628 | 1,000 |
1992/06/19 | 630 | 630 | 630 | 630 | 1,000 |
1992/06/17 | 625 | 625 | 625 | 625 | 4,000 |
1992/06/12 | 650 | 650 | 650 | 650 | 1,000 |
1992/06/11 | 655 | 655 | 655 | 655 | 1,000 |
1992/06/08 | 665 | 665 | 655 | 655 | 2,000 |
1992/06/05 | 680 | 680 | 680 | 680 | 1,000 |
1992/06/04 | 685 | 697 | 670 | 670 | 6,000 |
1992/06/03 | 665 | 680 | 665 | 680 | 3,000 |
1992/06/02 | 670 | 670 | 670 | 670 | 2,000 |
1992/05/28 | 695 | 695 | 695 | 695 | 3,000 |
1992/05/26 | 675 | 695 | 670 | 695 | 12,000 |
1992/05/25 | 676 | 676 | 670 | 670 | 10,000 |
1992/05/22 | 690 | 690 | 680 | 680 | 7,000 |
1992/05/21 | 695 | 695 | 695 | 695 | 3,000 |
1992/05/20 | 738 | 738 | 705 | 705 | 20,000 |
1992/05/19 | 685 | 738 | 680 | 738 | 64,000 |
1992/05/18 | 685 | 685 | 685 | 685 | 1,000 |
1992/05/15 | 701 | 709 | 690 | 690 | 30,000 |
1992/05/14 | 677 | 696 | 676 | 695 | 67,000 |
1992/05/13 | 625 | 663 | 625 | 663 | 44,000 |
1992/05/12 | 605 | 625 | 605 | 620 | 24,000 |
1992/05/11 | 596 | 597 | 594 | 595 | 43,000 |
1992/05/08 | 586 | 590 | 586 | 590 | 3,000 |
1992/05/07 | 577 | 590 | 577 | 590 | 7,000 |
1992/05/06 | 561 | 575 | 561 | 575 | 5,000 |
1992/04/30 | 565 | 565 | 565 | 565 | 3,000 |
1992/04/24 | 560 | 570 | 560 | 562 | 11,000 |
1992/04/23 | 550 | 560 | 550 | 560 | 8,000 |
1992/04/22 | 572 | 572 | 560 | 560 | 9,000 |
1992/04/21 | 590 | 590 | 576 | 576 | 8,000 |
1992/04/20 | 600 | 600 | 600 | 600 | 2,000 |
1992/04/17 | 601 | 601 | 600 | 600 | 7,000 |
1992/04/16 | 587 | 610 | 585 | 600 | 35,000 |
1992/04/15 | 566 | 580 | 566 | 580 | 11,000 |
1992/04/14 | 550 | 565 | 550 | 565 | 9,000 |
1992/04/13 | 570 | 570 | 570 | 570 | 6,000 |
1992/04/10 | 550 | 570 | 548 | 570 | 11,000 |
1992/04/08 | 600 | 600 | 590 | 590 | 4,000 |
1992/04/07 | 630 | 630 | 615 | 615 | 5,000 |
1992/04/06 | 635 | 635 | 635 | 635 | 1,000 |
1992/04/03 | 675 | 675 | 635 | 635 | 9,000 |
1992/04/02 | 681 | 681 | 676 | 676 | 11,000 |
1992/03/31 | 700 | 720 | 700 | 720 | 17,000 |
1992/03/30 | 680 | 682 | 680 | 682 | 2,000 |
1992/03/27 | 680 | 680 | 680 | 680 | 6,000 |
1992/03/25 | 749 | 749 | 749 | 749 | 20,000 |
1992/03/24 | 760 | 760 | 750 | 750 | 3,000 |
1992/03/23 | 765 | 765 | 760 | 760 | 3,000 |
1992/03/18 | 755 | 755 | 755 | 755 | 1,000 |
1992/03/13 | 760 | 760 | 755 | 755 | 9,000 |
1992/03/12 | 755 | 755 | 755 | 755 | 6,000 |
1992/03/11 | 750 | 750 | 750 | 750 | 2,000 |
1992/03/10 | 730 | 730 | 730 | 730 | 4,000 |
1992/03/09 | 748 | 750 | 730 | 730 | 6,000 |
1992/03/06 | 715 | 716 | 710 | 710 | 14,000 |
1992/03/05 | 780 | 780 | 714 | 714 | 18,000 |
1992/03/04 | 780 | 780 | 780 | 780 | 1,000 |
1992/03/03 | 785 | 785 | 780 | 780 | 3,000 |
1992/03/02 | 785 | 785 | 780 | 785 | 19,000 |
1992/02/28 | 785 | 785 | 785 | 785 | 2,000 |
1992/02/27 | 785 | 785 | 785 | 785 | 7,000 |
1992/02/25 | 786 | 786 | 785 | 785 | 4,000 |
1992/02/24 | 786 | 786 | 786 | 786 | 1,000 |
1992/02/21 | 785 | 785 | 785 | 785 | 1,000 |
1992/02/20 | 785 | 785 | 785 | 785 | 2,000 |
1992/02/19 | 785 | 785 | 785 | 785 | 1,000 |
1992/02/18 | 790 | 790 | 785 | 785 | 5,000 |
1992/02/14 | 786 | 790 | 786 | 790 | 5,000 |
1992/02/13 | 786 | 786 | 786 | 786 | 3,000 |
1992/02/12 | 787 | 787 | 786 | 786 | 4,000 |
1992/02/07 | 785 | 785 | 785 | 785 | 2,000 |
1992/02/06 | 785 | 785 | 785 | 785 | 2,000 |
1992/02/05 | 780 | 781 | 780 | 781 | 10,000 |
1992/02/04 | 780 | 780 | 780 | 780 | 4,000 |
1992/02/03 | 780 | 780 | 780 | 780 | 6,000 |
1992/01/31 | 768 | 768 | 768 | 768 | 1,000 |
1992/01/29 | 755 | 755 | 753 | 753 | 2,000 |
1992/01/28 | 760 | 760 | 760 | 760 | 1,000 |
1992/01/27 | 740 | 740 | 740 | 740 | 1,000 |
1992/01/24 | 760 | 760 | 760 | 760 | 1,000 |
1992/01/23 | 763 | 763 | 763 | 763 | 2,000 |
1992/01/21 | 790 | 790 | 780 | 781 | 13,000 |
1992/01/20 | 800 | 800 | 795 | 795 | 4,000 |
1992/01/17 | 808 | 808 | 805 | 805 | 7,000 |
1992/01/13 | 810 | 810 | 808 | 809 | 7,000 |
1992/01/10 | 810 | 810 | 810 | 810 | 1,000 |
1992/01/09 | 810 | 810 | 805 | 810 | 4,000 |
1992/01/08 | 805 | 805 | 805 | 805 | 5,000 |
1992/01/07 | 803 | 803 | 803 | 803 | 2,000 |
1992/01/06 | 786 | 800 | 786 | 800 | 4,000 |