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 |
---|---|---|---|---|---|
1994/12/30 | 885 | 890 | 885 | 890 | 11,000 |
1994/12/29 | 865 | 865 | 865 | 865 | 6,000 |
1994/12/28 | 870 | 870 | 870 | 870 | 4,000 |
1994/12/27 | 873 | 873 | 873 | 873 | 4,000 |
1994/12/26 | 873 | 885 | 873 | 873 | 3,000 |
1994/12/22 | 870 | 870 | 870 | 870 | 1,000 |
1994/12/21 | 865 | 865 | 860 | 865 | 30,000 |
1994/12/20 | 885 | 885 | 876 | 876 | 9,000 |
1994/12/19 | 880 | 880 | 870 | 870 | 2,000 |
1994/12/16 | 869 | 869 | 869 | 869 | 60,000 |
1994/12/15 | 860 | 860 | 860 | 860 | 3,000 |
1994/12/14 | 860 | 860 | 860 | 860 | 24,000 |
1994/12/13 | 860 | 860 | 860 | 860 | 22,000 |
1994/12/12 | 855 | 860 | 855 | 860 | 15,000 |
1994/12/09 | 860 | 860 | 860 | 860 | 1,000 |
1994/12/08 | 860 | 860 | 860 | 860 | 15,000 |
1994/12/07 | 865 | 865 | 855 | 855 | 15,000 |
1994/12/06 | 860 | 865 | 860 | 865 | 7,000 |
1994/12/05 | 846 | 846 | 846 | 846 | 2,000 |
1994/12/02 | 840 | 841 | 840 | 841 | 43,000 |
1994/12/01 | 840 | 840 | 840 | 840 | 15,000 |
1994/11/30 | 840 | 840 | 840 | 840 | 2,000 |
1994/11/29 | 865 | 865 | 865 | 865 | 3,000 |
1994/11/28 | 859 | 865 | 859 | 865 | 8,000 |
1994/11/25 | 885 | 885 | 870 | 870 | 3,000 |
1994/11/24 | 895 | 895 | 890 | 890 | 18,000 |
1994/11/17 | 905 | 910 | 905 | 910 | 10,000 |
1994/11/16 | 890 | 910 | 890 | 910 | 13,000 |
1994/11/15 | 905 | 905 | 890 | 890 | 9,000 |
1994/11/14 | 905 | 905 | 905 | 905 | 6,000 |
1994/11/11 | 902 | 905 | 902 | 905 | 26,000 |
1994/11/10 | 906 | 906 | 906 | 906 | 2,000 |
1994/11/09 | 911 | 911 | 902 | 902 | 3,000 |
1994/11/08 | 910 | 920 | 910 | 920 | 20,000 |
1994/11/04 | 925 | 925 | 925 | 925 | 4,000 |
1994/11/02 | 949 | 949 | 949 | 949 | 2,000 |
1994/10/28 | 940 | 940 | 940 | 940 | 5,000 |
1994/10/25 | 955 | 955 | 950 | 955 | 15,000 |
1994/10/24 | 950 | 955 | 945 | 955 | 60,000 |
1994/10/21 | 934 | 934 | 934 | 934 | 3,000 |
1994/10/20 | 969 | 969 | 969 | 969 | 1,000 |
1994/10/19 | 965 | 965 | 945 | 960 | 14,000 |
1994/10/18 | 971 | 971 | 950 | 950 | 5,000 |
1994/10/17 | 971 | 971 | 968 | 968 | 2,000 |
1994/10/13 | 980 | 980 | 972 | 980 | 14,000 |
1994/10/11 | 965 | 965 | 965 | 965 | 6,000 |
1994/10/07 | 994 | 994 | 985 | 985 | 22,000 |
1994/10/05 | 995 | 995 | 995 | 995 | 5,000 |
1994/10/04 | 1,010 | 1,010 | 1,000 | 1,010 | 44,000 |
1994/10/03 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
1994/09/30 | 1,030 | 1,030 | 995 | 1,000 | 24,000 |
1994/09/29 | 999 | 1,020 | 999 | 1,020 | 99,000 |
1994/09/28 | 990 | 995 | 990 | 995 | 7,000 |
1994/09/27 | 988 | 995 | 988 | 990 | 10,000 |
1994/09/26 | 990 | 990 | 987 | 990 | 11,000 |
1994/09/22 | 986 | 986 | 986 | 986 | 7,000 |
1994/09/21 | 990 | 990 | 986 | 986 | 10,000 |
1994/09/20 | 990 | 990 | 988 | 990 | 11,000 |
1994/09/19 | 981 | 988 | 981 | 986 | 12,000 |
1994/09/16 | 990 | 990 | 980 | 990 | 23,000 |
1994/09/14 | 975 | 980 | 971 | 980 | 29,000 |
1994/09/13 | 971 | 980 | 971 | 980 | 11,000 |
1994/09/12 | 965 | 965 | 965 | 965 | 6,000 |
1994/09/09 | 966 | 970 | 965 | 970 | 50,000 |
1994/09/08 | 965 | 965 | 965 | 965 | 1,000 |
1994/09/07 | 980 | 980 | 980 | 980 | 1,000 |
1994/09/06 | 995 | 999 | 985 | 990 | 59,000 |
1994/09/05 | 1,000 | 1,010 | 999 | 1,010 | 52,000 |
1994/09/02 | 999 | 999 | 991 | 995 | 37,000 |
1994/09/01 | 985 | 995 | 985 | 995 | 31,000 |
1994/08/31 | 984 | 985 | 975 | 985 | 33,000 |
1994/08/30 | 980 | 980 | 977 | 977 | 5,000 |
1994/08/29 | 984 | 984 | 984 | 984 | 1,000 |
1994/08/26 | 984 | 984 | 984 | 984 | 4,000 |
1994/08/25 | 985 | 985 | 984 | 984 | 2,000 |
1994/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1994/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 33,000 |
1994/08/19 | 995 | 1,010 | 992 | 996 | 62,000 |
1994/08/18 | 999 | 999 | 995 | 995 | 4,000 |
1994/08/17 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
1994/08/16 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 |
1994/08/15 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 |
1994/08/12 | 1,010 | 1,030 | 999 | 1,030 | 164,000 |
1994/08/11 | 1,020 | 1,030 | 1,010 | 1,010 | 472,000 |
1994/08/10 | 995 | 1,010 | 992 | 1,010 | 212,000 |
1994/08/09 | 985 | 990 | 984 | 990 | 75,000 |
1994/08/08 | 980 | 985 | 979 | 979 | 20,000 |
1994/08/05 | 980 | 980 | 973 | 980 | 30,000 |
1994/08/04 | 965 | 980 | 965 | 980 | 19,000 |
1994/08/03 | 960 | 960 | 960 | 960 | 8,000 |
1994/08/02 | 960 | 960 | 957 | 957 | 21,000 |
1994/07/29 | 950 | 951 | 950 | 950 | 9,000 |
1994/07/28 | 948 | 953 | 948 | 948 | 36,000 |
1994/07/27 | 961 | 961 | 945 | 950 | 21,000 |
1994/07/26 | 958 | 958 | 958 | 958 | 15,000 |
1994/07/25 | 970 | 978 | 965 | 978 | 67,000 |
1994/07/22 | 970 | 970 | 958 | 968 | 70,000 |
1994/07/21 | 980 | 980 | 960 | 970 | 61,000 |
1994/07/20 | 970 | 980 | 965 | 980 | 190,000 |
1994/07/19 | 965 | 970 | 955 | 970 | 29,000 |
1994/07/18 | 949 | 960 | 949 | 955 | 14,000 |
1994/07/15 | 945 | 949 | 945 | 949 | 9,000 |
1994/07/14 | 932 | 938 | 925 | 938 | 220,000 |
1994/07/13 | 940 | 940 | 925 | 935 | 34,000 |
1994/07/12 | 941 | 941 | 940 | 940 | 17,000 |
1994/07/11 | 930 | 930 | 925 | 930 | 11,000 |
1994/07/08 | 930 | 930 | 929 | 929 | 64,000 |
1994/07/07 | 921 | 921 | 920 | 920 | 8,000 |
1994/07/06 | 911 | 920 | 911 | 920 | 8,000 |
1994/07/05 | 920 | 920 | 918 | 920 | 13,000 |
1994/07/04 | 929 | 929 | 929 | 929 | 2,000 |
1994/07/01 | 920 | 929 | 914 | 929 | 26,000 |
1994/06/30 | 916 | 916 | 916 | 916 | 2,000 |
1994/06/29 | 911 | 920 | 911 | 916 | 18,000 |
1994/06/28 | 927 | 927 | 901 | 911 | 19,000 |
1994/06/27 | 937 | 937 | 927 | 932 | 4,000 |
1994/06/24 | 951 | 951 | 943 | 945 | 18,000 |
1994/06/23 | 964 | 965 | 944 | 944 | 58,000 |
1994/06/22 | 955 | 965 | 932 | 965 | 68,000 |
1994/06/21 | 968 | 968 | 951 | 960 | 37,000 |
1994/06/20 | 970 | 975 | 965 | 975 | 39,000 |
1994/06/17 | 945 | 975 | 945 | 960 | 47,000 |
1994/06/16 | 950 | 955 | 942 | 945 | 9,000 |
1994/06/15 | 940 | 955 | 930 | 952 | 33,000 |
1994/06/14 | 960 | 960 | 930 | 945 | 49,000 |
1994/06/13 | 975 | 975 | 961 | 969 | 18,000 |
1994/06/10 | 979 | 979 | 970 | 978 | 28,000 |
1994/06/09 | 985 | 985 | 975 | 979 | 46,000 |
1994/06/08 | 980 | 989 | 976 | 989 | 99,000 |
1994/06/07 | 968 | 1,010 | 968 | 990 | 572,000 |
1994/06/06 | 968 | 982 | 959 | 981 | 255,000 |
1994/06/03 | 949 | 977 | 949 | 969 | 436,000 |
1994/06/02 | 940 | 950 | 939 | 950 | 200,000 |
1994/06/01 | 942 | 943 | 930 | 940 | 75,000 |
1994/05/31 | 931 | 950 | 931 | 950 | 210,000 |
1994/05/30 | 901 | 945 | 901 | 930 | 93,000 |
1994/05/27 | 894 | 901 | 894 | 901 | 35,000 |
1994/05/26 | 900 | 900 | 891 | 900 | 28,000 |
1994/05/25 | 900 | 902 | 900 | 900 | 13,000 |
1994/05/24 | 880 | 885 | 880 | 885 | 12,000 |
1994/05/23 | 865 | 885 | 861 | 885 | 24,000 |
1994/05/20 | 895 | 895 | 871 | 880 | 8,000 |
1994/05/19 | 900 | 900 | 900 | 900 | 1,000 |
1994/05/18 | 902 | 902 | 901 | 901 | 6,000 |
1994/05/17 | 909 | 910 | 901 | 908 | 250,000 |
1994/05/16 | 908 | 910 | 908 | 908 | 52,000 |
1994/05/13 | 919 | 919 | 908 | 909 | 136,000 |
1994/05/12 | 908 | 925 | 907 | 925 | 357,000 |
1994/05/11 | 900 | 908 | 895 | 905 | 312,000 |
1994/05/10 | 847 | 847 | 826 | 826 | 15,000 |
1994/05/09 | 837 | 840 | 837 | 840 | 7,000 |
1994/05/06 | 849 | 849 | 847 | 847 | 4,000 |
1994/05/02 | 830 | 830 | 830 | 830 | 3,000 |
1994/04/28 | 855 | 855 | 842 | 850 | 9,000 |
1994/04/27 | 851 | 864 | 851 | 860 | 24,000 |
1994/04/26 | 834 | 845 | 834 | 845 | 32,000 |
1994/04/25 | 855 | 862 | 823 | 823 | 22,000 |
1994/04/22 | 869 | 870 | 865 | 865 | 14,000 |
1994/04/21 | 871 | 878 | 850 | 865 | 34,000 |
1994/04/20 | 893 | 900 | 870 | 879 | 286,000 |
1994/04/19 | 840 | 880 | 839 | 880 | 298,000 |
1994/04/18 | 805 | 840 | 805 | 826 | 176,000 |
1994/04/15 | 800 | 800 | 800 | 800 | 4,000 |
1994/04/14 | 800 | 802 | 800 | 800 | 12,000 |
1994/04/13 | 793 | 800 | 793 | 800 | 16,000 |
1994/04/08 | 800 | 800 | 786 | 790 | 13,000 |
1994/04/07 | 810 | 810 | 800 | 800 | 8,000 |
1994/04/06 | 815 | 820 | 810 | 810 | 17,000 |
1994/04/05 | 801 | 801 | 799 | 800 | 14,000 |
1994/04/04 | 813 | 813 | 799 | 799 | 7,000 |
1994/04/01 | 808 | 808 | 808 | 808 | 1,000 |
1994/03/31 | 813 | 813 | 813 | 813 | 2,000 |
1994/03/30 | 815 | 815 | 810 | 815 | 13,000 |
1994/03/29 | 815 | 815 | 810 | 810 | 26,000 |
1994/03/28 | 815 | 815 | 815 | 815 | 8,000 |
1994/03/25 | 820 | 820 | 815 | 815 | 25,000 |
1994/03/24 | 825 | 825 | 825 | 825 | 23,000 |
1994/03/23 | 820 | 820 | 815 | 815 | 14,000 |
1994/03/22 | 829 | 830 | 820 | 820 | 15,000 |
1994/03/18 | 820 | 829 | 815 | 829 | 38,000 |
1994/03/17 | 816 | 816 | 800 | 805 | 14,000 |
1994/03/16 | 821 | 830 | 816 | 820 | 34,000 |
1994/03/15 | 830 | 830 | 821 | 821 | 5,000 |
1994/03/14 | 820 | 835 | 818 | 835 | 22,000 |
1994/03/11 | 830 | 830 | 824 | 830 | 23,000 |
1994/03/10 | 827 | 827 | 825 | 825 | 2,000 |
1994/03/09 | 824 | 824 | 810 | 823 | 39,000 |
1994/03/08 | 820 | 825 | 820 | 823 | 30,000 |
1994/03/07 | 818 | 820 | 813 | 816 | 33,000 |
1994/03/04 | 816 | 820 | 815 | 815 | 23,000 |
1994/03/03 | 805 | 810 | 800 | 810 | 35,000 |
1994/03/02 | 810 | 810 | 805 | 810 | 33,000 |
1994/03/01 | 810 | 813 | 800 | 800 | 106,000 |
1994/02/28 | 805 | 805 | 805 | 805 | 9,000 |
1994/02/25 | 800 | 810 | 797 | 797 | 24,000 |
1994/02/24 | 805 | 805 | 800 | 800 | 14,000 |
1994/02/23 | 803 | 803 | 803 | 803 | 3,000 |
1994/02/22 | 799 | 814 | 799 | 813 | 4,000 |
1994/02/21 | 780 | 780 | 780 | 780 | 4,000 |
1994/02/18 | 775 | 780 | 775 | 780 | 5,000 |
1994/02/17 | 795 | 795 | 780 | 785 | 11,000 |
1994/02/16 | 799 | 800 | 790 | 790 | 8,000 |
1994/02/15 | 799 | 800 | 780 | 800 | 20,000 |
1994/02/14 | 800 | 801 | 800 | 800 | 9,000 |
1994/02/10 | 814 | 830 | 814 | 825 | 306,000 |
1994/02/09 | 818 | 818 | 809 | 814 | 18,000 |
1994/02/07 | 795 | 805 | 791 | 798 | 13,000 |
1994/02/04 | 810 | 810 | 805 | 805 | 5,000 |
1994/02/03 | 810 | 810 | 801 | 801 | 7,000 |
1994/02/02 | 819 | 820 | 816 | 816 | 11,000 |
1994/02/01 | 840 | 850 | 829 | 850 | 58,000 |
1994/01/31 | 805 | 825 | 805 | 825 | 57,000 |
1994/01/28 | 765 | 765 | 765 | 765 | 23,000 |
1994/01/27 | 751 | 770 | 751 | 765 | 20,000 |
1994/01/26 | 745 | 759 | 745 | 750 | 15,000 |
1994/01/25 | 721 | 742 | 721 | 742 | 7,000 |
1994/01/24 | 713 | 720 | 713 | 720 | 17,000 |
1994/01/21 | 762 | 763 | 761 | 763 | 4,000 |
1994/01/20 | 755 | 770 | 755 | 770 | 18,000 |
1994/01/19 | 751 | 760 | 751 | 760 | 7,000 |
1994/01/18 | 745 | 750 | 745 | 750 | 9,000 |
1994/01/17 | 750 | 750 | 743 | 743 | 11,000 |
1994/01/14 | 740 | 740 | 731 | 740 | 14,000 |
1994/01/13 | 745 | 745 | 740 | 740 | 16,000 |
1994/01/12 | 735 | 740 | 735 | 740 | 13,000 |
1994/01/11 | 728 | 735 | 725 | 735 | 24,000 |
1994/01/10 | 710 | 723 | 710 | 723 | 22,000 |
1994/01/07 | 690 | 700 | 690 | 700 | 7,000 |
1994/01/06 | 680 | 700 | 680 | 700 | 6,000 |
1994/01/05 | 671 | 675 | 671 | 675 | 3,000 |
1994/01/04 | 670 | 670 | 670 | 670 | 7,000 |