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 |
---|---|---|---|---|---|
1993/12/30 | 665 | 680 | 665 | 670 | 3,000 |
1993/12/29 | 664 | 664 | 664 | 664 | 4,000 |
1993/12/28 | 663 | 663 | 663 | 663 | 1,000 |
1993/12/27 | 665 | 665 | 663 | 663 | 3,000 |
1993/12/24 | 670 | 670 | 663 | 665 | 6,000 |
1993/12/22 | 685 | 685 | 660 | 663 | 15,000 |
1993/12/21 | 691 | 691 | 690 | 690 | 5,000 |
1993/12/20 | 710 | 710 | 700 | 700 | 9,000 |
1993/12/17 | 710 | 710 | 705 | 710 | 28,000 |
1993/12/16 | 719 | 720 | 710 | 710 | 30,000 |
1993/12/14 | 710 | 720 | 710 | 720 | 13,000 |
1993/12/13 | 710 | 710 | 710 | 710 | 2,000 |
1993/12/10 | 686 | 720 | 685 | 720 | 12,000 |
1993/12/09 | 686 | 686 | 686 | 686 | 11,000 |
1993/12/08 | 680 | 680 | 670 | 670 | 14,000 |
1993/12/07 | 690 | 690 | 680 | 680 | 4,000 |
1993/12/06 | 690 | 700 | 690 | 700 | 8,000 |
1993/12/03 | 715 | 730 | 714 | 720 | 13,000 |
1993/12/02 | 721 | 730 | 720 | 730 | 23,000 |
1993/12/01 | 665 | 665 | 665 | 665 | 9,000 |
1993/11/30 | 605 | 625 | 591 | 625 | 30,000 |
1993/11/29 | 650 | 650 | 601 | 601 | 16,000 |
1993/11/26 | 674 | 676 | 660 | 660 | 18,000 |
1993/11/25 | 675 | 676 | 675 | 676 | 15,000 |
1993/11/24 | 720 | 720 | 700 | 700 | 8,000 |
1993/11/22 | 747 | 747 | 725 | 725 | 8,000 |
1993/11/19 | 750 | 750 | 735 | 735 | 3,000 |
1993/11/18 | 755 | 755 | 731 | 731 | 8,000 |
1993/11/17 | 740 | 755 | 740 | 755 | 8,000 |
1993/11/15 | 770 | 770 | 735 | 735 | 8,000 |
1993/11/12 | 741 | 750 | 740 | 750 | 7,000 |
1993/11/11 | 731 | 736 | 731 | 735 | 11,000 |
1993/11/10 | 735 | 740 | 730 | 730 | 14,000 |
1993/11/09 | 752 | 752 | 750 | 750 | 8,000 |
1993/11/08 | 756 | 757 | 756 | 757 | 2,000 |
1993/11/05 | 761 | 761 | 761 | 761 | 10,000 |
1993/11/04 | 795 | 795 | 782 | 782 | 19,000 |
1993/11/02 | 793 | 799 | 793 | 794 | 4,000 |
1993/11/01 | 791 | 793 | 791 | 793 | 3,000 |
1993/10/29 | 784 | 790 | 784 | 790 | 6,000 |
1993/10/28 | 784 | 785 | 784 | 784 | 3,000 |
1993/10/27 | 790 | 790 | 781 | 782 | 7,000 |
1993/10/26 | 801 | 801 | 795 | 800 | 17,000 |
1993/10/25 | 810 | 810 | 800 | 805 | 13,000 |
1993/10/22 | 815 | 815 | 815 | 815 | 7,000 |
1993/10/21 | 820 | 820 | 814 | 815 | 9,000 |
1993/10/20 | 820 | 820 | 815 | 815 | 17,000 |
1993/10/19 | 820 | 820 | 820 | 820 | 1,000 |
1993/10/18 | 818 | 818 | 818 | 818 | 3,000 |
1993/10/15 | 815 | 816 | 812 | 816 | 14,000 |
1993/10/14 | 830 | 830 | 815 | 815 | 11,000 |
1993/10/13 | 840 | 840 | 830 | 832 | 11,000 |
1993/10/12 | 840 | 840 | 835 | 840 | 14,000 |
1993/10/08 | 835 | 845 | 833 | 835 | 23,000 |
1993/10/07 | 845 | 850 | 835 | 835 | 13,000 |
1993/10/06 | 850 | 850 | 850 | 850 | 1,000 |
1993/10/05 | 841 | 845 | 836 | 836 | 18,000 |
1993/10/04 | 850 | 860 | 850 | 850 | 13,000 |
1993/10/01 | 845 | 845 | 845 | 845 | 1,000 |
1993/09/30 | 841 | 841 | 840 | 840 | 17,000 |
1993/09/29 | 851 | 851 | 840 | 840 | 12,000 |
1993/09/28 | 851 | 860 | 850 | 850 | 25,000 |
1993/09/24 | 860 | 860 | 851 | 851 | 5,000 |
1993/09/22 | 862 | 862 | 851 | 851 | 31,000 |
1993/09/21 | 881 | 881 | 867 | 867 | 15,000 |
1993/09/20 | 881 | 881 | 861 | 861 | 7,000 |
1993/09/17 | 890 | 890 | 871 | 871 | 15,000 |
1993/09/16 | 895 | 900 | 891 | 893 | 36,000 |
1993/09/14 | 900 | 900 | 890 | 893 | 47,000 |
1993/09/13 | 895 | 895 | 885 | 890 | 26,000 |
1993/09/10 | 894 | 894 | 876 | 885 | 8,000 |
1993/09/09 | 875 | 899 | 875 | 895 | 21,000 |
1993/09/08 | 875 | 875 | 871 | 875 | 13,000 |
1993/09/07 | 900 | 900 | 890 | 890 | 23,000 |
1993/09/06 | 900 | 903 | 890 | 900 | 71,000 |
1993/09/03 | 879 | 900 | 875 | 880 | 134,000 |
1993/09/02 | 850 | 870 | 850 | 870 | 28,000 |
1993/09/01 | 852 | 852 | 846 | 850 | 20,000 |
1993/08/31 | 845 | 845 | 837 | 837 | 5,000 |
1993/08/30 | 842 | 847 | 842 | 845 | 8,000 |
1993/08/27 | 840 | 840 | 832 | 840 | 18,000 |
1993/08/26 | 836 | 844 | 835 | 844 | 15,000 |
1993/08/25 | 845 | 845 | 835 | 835 | 11,000 |
1993/08/24 | 845 | 845 | 835 | 835 | 3,000 |
1993/08/23 | 865 | 865 | 850 | 850 | 6,000 |
1993/08/20 | 873 | 873 | 860 | 860 | 5,000 |
1993/08/19 | 875 | 875 | 860 | 860 | 12,000 |
1993/08/18 | 875 | 880 | 870 | 870 | 17,000 |
1993/08/17 | 880 | 880 | 871 | 875 | 20,000 |
1993/08/16 | 880 | 880 | 861 | 870 | 15,000 |
1993/08/13 | 880 | 880 | 875 | 880 | 26,000 |
1993/08/12 | 870 | 880 | 865 | 880 | 153,000 |
1993/08/11 | 846 | 859 | 846 | 859 | 21,000 |
1993/08/10 | 844 | 845 | 839 | 841 | 30,000 |
1993/08/09 | 845 | 845 | 835 | 835 | 12,000 |
1993/08/06 | 845 | 845 | 840 | 845 | 9,000 |
1993/08/05 | 836 | 837 | 835 | 836 | 12,000 |
1993/08/04 | 820 | 835 | 820 | 835 | 41,000 |
1993/08/03 | 815 | 815 | 815 | 815 | 21,000 |
1993/08/02 | 815 | 815 | 810 | 810 | 3,000 |
1993/07/30 | 815 | 815 | 795 | 800 | 14,000 |
1993/07/29 | 810 | 811 | 810 | 811 | 3,000 |
1993/07/28 | 800 | 801 | 800 | 801 | 4,000 |
1993/07/27 | 801 | 801 | 800 | 800 | 2,000 |
1993/07/26 | 810 | 810 | 800 | 800 | 8,000 |
1993/07/23 | 810 | 810 | 804 | 804 | 7,000 |
1993/07/22 | 810 | 810 | 810 | 810 | 5,000 |
1993/07/21 | 810 | 810 | 806 | 810 | 10,000 |
1993/07/20 | 835 | 835 | 810 | 810 | 3,000 |
1993/07/19 | 825 | 830 | 825 | 830 | 8,000 |
1993/07/16 | 820 | 825 | 820 | 825 | 4,000 |
1993/07/15 | 820 | 820 | 820 | 820 | 3,000 |
1993/07/14 | 820 | 830 | 820 | 830 | 10,000 |
1993/07/13 | 811 | 815 | 806 | 815 | 24,000 |
1993/07/12 | 817 | 818 | 801 | 818 | 21,000 |
1993/07/09 | 814 | 820 | 814 | 818 | 17,000 |
1993/07/08 | 830 | 830 | 805 | 815 | 15,000 |
1993/07/07 | 811 | 825 | 810 | 820 | 4,000 |
1993/07/06 | 810 | 810 | 806 | 806 | 3,000 |
1993/07/05 | 810 | 810 | 810 | 810 | 2,000 |
1993/07/02 | 824 | 824 | 819 | 820 | 13,000 |
1993/07/01 | 816 | 825 | 816 | 825 | 18,000 |
1993/06/30 | 834 | 835 | 830 | 830 | 7,000 |
1993/06/29 | 834 | 834 | 834 | 834 | 4,000 |
1993/06/28 | 842 | 842 | 836 | 840 | 10,000 |
1993/06/25 | 821 | 840 | 821 | 837 | 10,000 |
1993/06/24 | 800 | 820 | 800 | 820 | 23,000 |
1993/06/23 | 790 | 795 | 790 | 790 | 10,000 |
1993/06/22 | 785 | 794 | 780 | 794 | 23,000 |
1993/06/21 | 820 | 820 | 795 | 795 | 42,000 |
1993/06/18 | 828 | 828 | 810 | 815 | 16,000 |
1993/06/17 | 820 | 830 | 810 | 830 | 15,000 |
1993/06/16 | 840 | 840 | 805 | 805 | 31,000 |
1993/06/15 | 861 | 861 | 850 | 860 | 14,000 |
1993/06/14 | 865 | 880 | 860 | 880 | 11,000 |
1993/06/11 | 850 | 875 | 850 | 874 | 9,000 |
1993/06/10 | 880 | 880 | 850 | 850 | 10,000 |
1993/06/08 | 890 | 890 | 880 | 880 | 18,000 |
1993/06/07 | 915 | 920 | 890 | 890 | 23,000 |
1993/06/04 | 900 | 920 | 900 | 920 | 47,000 |
1993/06/03 | 915 | 915 | 905 | 912 | 105,000 |
1993/06/02 | 918 | 920 | 905 | 920 | 120,000 |
1993/06/01 | 890 | 925 | 890 | 918 | 234,000 |
1993/05/31 | 885 | 890 | 870 | 890 | 138,000 |
1993/05/28 | 850 | 900 | 850 | 885 | 391,000 |
1993/05/27 | 821 | 848 | 821 | 835 | 254,000 |
1993/05/26 | 830 | 830 | 811 | 814 | 118,000 |
1993/05/25 | 775 | 830 | 775 | 830 | 90,000 |
1993/05/24 | 790 | 800 | 775 | 775 | 10,000 |
1993/05/21 | 795 | 800 | 790 | 800 | 30,000 |
1993/05/20 | 801 | 801 | 790 | 790 | 19,000 |
1993/05/19 | 799 | 800 | 795 | 800 | 27,000 |
1993/05/18 | 800 | 811 | 800 | 800 | 24,000 |
1993/05/17 | 820 | 820 | 800 | 800 | 24,000 |
1993/05/14 | 810 | 825 | 805 | 819 | 19,000 |
1993/05/13 | 800 | 825 | 800 | 816 | 65,000 |
1993/05/12 | 824 | 834 | 810 | 820 | 113,000 |
1993/05/11 | 802 | 820 | 795 | 820 | 111,000 |
1993/05/10 | 795 | 800 | 790 | 800 | 120,000 |
1993/05/07 | 780 | 787 | 770 | 787 | 50,000 |
1993/05/06 | 754 | 780 | 748 | 779 | 66,000 |
1993/04/30 | 750 | 750 | 745 | 749 | 27,000 |
1993/04/28 | 740 | 740 | 740 | 740 | 12,000 |
1993/04/27 | 700 | 720 | 700 | 720 | 27,000 |
1993/04/26 | 710 | 712 | 705 | 705 | 12,000 |
1993/04/23 | 710 | 710 | 700 | 710 | 56,000 |
1993/04/22 | 730 | 730 | 720 | 720 | 6,000 |
1993/04/21 | 734 | 734 | 710 | 710 | 20,000 |
1993/04/20 | 735 | 749 | 735 | 736 | 37,000 |
1993/04/19 | 754 | 754 | 730 | 735 | 22,000 |
1993/04/16 | 767 | 780 | 765 | 765 | 52,000 |
1993/04/15 | 760 | 765 | 747 | 765 | 42,000 |
1993/04/14 | 787 | 789 | 761 | 762 | 88,000 |
1993/04/13 | 716 | 781 | 716 | 781 | 143,000 |
1993/04/12 | 714 | 725 | 713 | 725 | 40,000 |
1993/04/09 | 719 | 720 | 710 | 713 | 31,000 |
1993/04/08 | 740 | 740 | 715 | 725 | 24,000 |
1993/04/07 | 745 | 745 | 730 | 740 | 61,000 |
1993/04/06 | 758 | 758 | 731 | 740 | 85,000 |
1993/04/05 | 735 | 758 | 724 | 758 | 174,000 |
1993/04/02 | 700 | 730 | 691 | 730 | 125,000 |
1993/04/01 | 688 | 700 | 681 | 691 | 13,000 |
1993/03/31 | 700 | 700 | 691 | 695 | 20,000 |
1993/03/30 | 710 | 710 | 700 | 700 | 63,000 |
1993/03/29 | 700 | 720 | 699 | 700 | 159,000 |
1993/03/26 | 651 | 696 | 651 | 690 | 195,000 |
1993/03/25 | 656 | 660 | 646 | 650 | 18,000 |
1993/03/24 | 645 | 650 | 635 | 635 | 54,000 |
1993/03/23 | 662 | 662 | 645 | 645 | 51,000 |
1993/03/22 | 655 | 669 | 650 | 663 | 47,000 |
1993/03/19 | 677 | 685 | 644 | 644 | 132,000 |
1993/03/18 | 659 | 685 | 659 | 677 | 183,000 |
1993/03/17 | 665 | 665 | 650 | 655 | 77,000 |
1993/03/16 | 648 | 680 | 648 | 660 | 401,000 |
1993/03/15 | 639 | 645 | 633 | 633 | 158,000 |
1993/03/12 | 637 | 644 | 625 | 633 | 255,000 |
1993/03/11 | 580 | 633 | 580 | 632 | 362,000 |
1993/03/10 | 580 | 601 | 580 | 580 | 102,000 |
1993/03/09 | 575 | 596 | 575 | 580 | 61,000 |
1993/03/08 | 539 | 575 | 539 | 570 | 22,000 |
1993/03/05 | 550 | 550 | 538 | 545 | 27,000 |
1993/03/04 | 560 | 561 | 555 | 555 | 8,000 |
1993/03/03 | 574 | 574 | 570 | 570 | 10,000 |
1993/03/02 | 576 | 576 | 571 | 571 | 6,000 |
1993/03/01 | 580 | 580 | 575 | 580 | 10,000 |
1993/02/26 | 575 | 575 | 575 | 575 | 2,000 |
1993/02/25 | 581 | 585 | 580 | 580 | 24,000 |
1993/02/24 | 581 | 581 | 579 | 580 | 28,000 |
1993/02/23 | 582 | 582 | 580 | 580 | 12,000 |
1993/02/22 | 585 | 585 | 580 | 580 | 17,000 |
1993/02/19 | 585 | 585 | 580 | 585 | 42,000 |
1993/02/18 | 575 | 590 | 570 | 580 | 126,000 |
1993/02/17 | 565 | 570 | 555 | 570 | 69,000 |
1993/02/16 | 550 | 552 | 548 | 550 | 45,000 |
1993/02/15 | 546 | 551 | 546 | 550 | 27,000 |
1993/02/12 | 545 | 546 | 545 | 545 | 9,000 |
1993/02/10 | 545 | 545 | 545 | 545 | 5,000 |
1993/02/09 | 545 | 546 | 545 | 545 | 27,000 |
1993/02/08 | 546 | 550 | 546 | 546 | 18,000 |
1993/02/05 | 541 | 545 | 541 | 545 | 5,000 |
1993/02/04 | 550 | 550 | 545 | 545 | 30,000 |
1993/02/03 | 545 | 550 | 544 | 549 | 16,000 |
1993/02/02 | 545 | 550 | 545 | 550 | 16,000 |
1993/02/01 | 555 | 555 | 555 | 555 | 5,000 |
1993/01/29 | 560 | 560 | 555 | 560 | 7,000 |
1993/01/27 | 540 | 540 | 540 | 540 | 3,000 |
1993/01/26 | 560 | 560 | 550 | 550 | 9,000 |
1993/01/25 | 551 | 551 | 551 | 551 | 1,000 |
1993/01/22 | 550 | 550 | 549 | 550 | 9,000 |
1993/01/21 | 563 | 567 | 559 | 559 | 26,000 |
1993/01/20 | 570 | 570 | 570 | 570 | 1,000 |
1993/01/19 | 562 | 568 | 562 | 568 | 6,000 |
1993/01/18 | 563 | 565 | 563 | 563 | 11,000 |
1993/01/14 | 555 | 564 | 555 | 563 | 6,000 |
1993/01/13 | 545 | 566 | 545 | 565 | 88,000 |
1993/01/12 | 535 | 541 | 530 | 540 | 47,000 |
1993/01/11 | 540 | 540 | 540 | 540 | 4,000 |
1993/01/08 | 541 | 541 | 535 | 540 | 5,000 |
1993/01/07 | 540 | 541 | 540 | 541 | 2,000 |
1993/01/06 | 550 | 550 | 540 | 540 | 4,000 |
1993/01/05 | 572 | 572 | 560 | 560 | 3,000 |