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 |
---|---|---|---|---|---|
1995/12/29 | 791 | 794 | 791 | 791 | 15,000 |
1995/12/28 | 781 | 795 | 781 | 794 | 54,000 |
1995/12/27 | 781 | 784 | 781 | 781 | 30,000 |
1995/12/26 | 784 | 784 | 780 | 780 | 20,000 |
1995/12/25 | 784 | 790 | 780 | 780 | 24,000 |
1995/12/22 | 784 | 784 | 780 | 784 | 158,000 |
1995/12/21 | 770 | 790 | 770 | 786 | 37,000 |
1995/12/20 | 774 | 775 | 770 | 770 | 27,000 |
1995/12/19 | 781 | 781 | 766 | 766 | 18,000 |
1995/12/18 | 790 | 790 | 775 | 780 | 14,000 |
1995/12/15 | 780 | 790 | 780 | 785 | 41,000 |
1995/12/14 | 760 | 800 | 760 | 770 | 59,000 |
1995/12/13 | 772 | 772 | 751 | 760 | 24,000 |
1995/12/12 | 765 | 770 | 765 | 770 | 25,000 |
1995/12/08 | 760 | 765 | 756 | 765 | 15,000 |
1995/12/07 | 764 | 768 | 760 | 765 | 78,000 |
1995/12/06 | 770 | 775 | 762 | 762 | 24,000 |
1995/12/05 | 764 | 770 | 755 | 770 | 32,000 |
1995/12/04 | 770 | 770 | 751 | 765 | 97,000 |
1995/12/01 | 732 | 809 | 730 | 780 | 264,000 |
1995/11/30 | 715 | 736 | 715 | 733 | 49,000 |
1995/11/29 | 716 | 720 | 710 | 710 | 19,000 |
1995/11/28 | 720 | 720 | 705 | 710 | 28,000 |
1995/11/27 | 720 | 720 | 718 | 718 | 4,000 |
1995/11/24 | 714 | 715 | 714 | 715 | 3,000 |
1995/11/22 | 720 | 720 | 710 | 715 | 31,000 |
1995/11/21 | 730 | 731 | 711 | 720 | 98,000 |
1995/11/20 | 670 | 720 | 670 | 711 | 181,000 |
1995/11/17 | 661 | 661 | 655 | 660 | 14,000 |
1995/11/16 | 668 | 668 | 660 | 660 | 11,000 |
1995/11/15 | 669 | 680 | 669 | 676 | 13,000 |
1995/11/14 | 675 | 675 | 675 | 675 | 6,000 |
1995/11/13 | 675 | 675 | 675 | 675 | 7,000 |
1995/11/10 | 675 | 675 | 675 | 675 | 7,000 |
1995/11/09 | 688 | 689 | 675 | 675 | 4,000 |
1995/11/08 | 670 | 695 | 670 | 689 | 56,000 |
1995/11/07 | 651 | 670 | 650 | 660 | 54,000 |
1995/11/06 | 654 | 655 | 646 | 646 | 12,000 |
1995/11/02 | 655 | 655 | 655 | 655 | 15,000 |
1995/11/01 | 655 | 657 | 650 | 655 | 58,000 |
1995/10/31 | 650 | 650 | 650 | 650 | 5,000 |
1995/10/27 | 635 | 655 | 635 | 655 | 2,000 |
1995/10/26 | 654 | 654 | 650 | 650 | 4,000 |
1995/10/25 | 654 | 654 | 654 | 654 | 2,000 |
1995/10/24 | 664 | 664 | 657 | 659 | 10,000 |
1995/10/23 | 665 | 665 | 665 | 665 | 1,000 |
1995/10/20 | 670 | 670 | 670 | 670 | 9,000 |
1995/10/19 | 689 | 689 | 675 | 675 | 2,000 |
1995/10/18 | 680 | 680 | 679 | 679 | 3,000 |
1995/10/16 | 690 | 690 | 690 | 690 | 3,000 |
1995/10/12 | 689 | 689 | 689 | 689 | 2,000 |
1995/10/11 | 689 | 689 | 684 | 688 | 6,000 |
1995/10/09 | 690 | 690 | 690 | 690 | 4,000 |
1995/10/06 | 700 | 700 | 695 | 695 | 4,000 |
1995/10/05 | 700 | 700 | 699 | 699 | 9,000 |
1995/10/04 | 694 | 704 | 694 | 704 | 3,000 |
1995/10/03 | 704 | 704 | 704 | 704 | 1,000 |
1995/10/02 | 699 | 699 | 699 | 699 | 2,000 |
1995/09/29 | 704 | 704 | 703 | 703 | 3,000 |
1995/09/28 | 699 | 710 | 699 | 710 | 6,000 |
1995/09/27 | 701 | 701 | 699 | 699 | 3,000 |
1995/09/26 | 691 | 691 | 691 | 691 | 1,000 |
1995/09/25 | 699 | 704 | 695 | 695 | 12,000 |
1995/09/22 | 713 | 713 | 713 | 713 | 2,000 |
1995/09/21 | 729 | 729 | 715 | 715 | 5,000 |
1995/09/20 | 730 | 730 | 720 | 730 | 91,000 |
1995/09/19 | 720 | 720 | 717 | 720 | 4,000 |
1995/09/18 | 730 | 730 | 720 | 721 | 13,000 |
1995/09/14 | 720 | 720 | 720 | 720 | 12,000 |
1995/09/13 | 721 | 721 | 716 | 716 | 2,000 |
1995/09/12 | 720 | 720 | 720 | 720 | 10,000 |
1995/09/11 | 720 | 725 | 720 | 725 | 27,000 |
1995/09/08 | 700 | 720 | 695 | 720 | 18,000 |
1995/09/07 | 695 | 700 | 695 | 700 | 4,000 |
1995/09/06 | 711 | 711 | 711 | 711 | 1,000 |
1995/09/05 | 710 | 710 | 710 | 710 | 2,000 |
1995/09/04 | 730 | 730 | 725 | 725 | 3,000 |
1995/09/01 | 720 | 720 | 718 | 720 | 7,000 |
1995/08/31 | 720 | 720 | 718 | 720 | 22,000 |
1995/08/30 | 719 | 725 | 715 | 715 | 38,000 |
1995/08/29 | 705 | 707 | 705 | 707 | 3,000 |
1995/08/28 | 700 | 705 | 700 | 705 | 11,000 |
1995/08/25 | 700 | 703 | 700 | 703 | 6,000 |
1995/08/24 | 691 | 709 | 691 | 705 | 29,000 |
1995/08/23 | 705 | 705 | 690 | 690 | 3,000 |
1995/08/22 | 714 | 714 | 714 | 714 | 3,000 |
1995/08/21 | 725 | 725 | 725 | 725 | 1,000 |
1995/08/18 | 730 | 730 | 729 | 729 | 2,000 |
1995/08/17 | 730 | 730 | 730 | 730 | 13,000 |
1995/08/16 | 730 | 750 | 730 | 730 | 49,000 |
1995/08/15 | 727 | 743 | 727 | 730 | 83,000 |
1995/08/14 | 680 | 725 | 680 | 725 | 79,000 |
1995/08/11 | 681 | 689 | 680 | 680 | 16,000 |
1995/08/10 | 679 | 680 | 667 | 675 | 28,000 |
1995/08/09 | 664 | 670 | 664 | 664 | 11,000 |
1995/08/08 | 668 | 668 | 665 | 665 | 2,000 |
1995/08/07 | 670 | 670 | 666 | 670 | 3,000 |
1995/08/03 | 670 | 675 | 670 | 670 | 7,000 |
1995/08/02 | 675 | 675 | 670 | 675 | 10,000 |
1995/08/01 | 671 | 674 | 668 | 674 | 14,000 |
1995/07/31 | 670 | 671 | 670 | 671 | 12,000 |
1995/07/28 | 642 | 665 | 642 | 665 | 22,000 |
1995/07/27 | 641 | 642 | 640 | 642 | 17,000 |
1995/07/26 | 630 | 635 | 630 | 632 | 13,000 |
1995/07/25 | 635 | 635 | 635 | 635 | 2,000 |
1995/07/24 | 635 | 640 | 635 | 640 | 4,000 |
1995/07/21 | 635 | 635 | 635 | 635 | 1,000 |
1995/07/20 | 636 | 636 | 636 | 636 | 2,000 |
1995/07/19 | 645 | 645 | 635 | 636 | 11,000 |
1995/07/18 | 643 | 650 | 635 | 650 | 27,000 |
1995/07/17 | 643 | 643 | 643 | 643 | 2,000 |
1995/07/14 | 635 | 636 | 635 | 636 | 8,000 |
1995/07/13 | 627 | 648 | 627 | 642 | 31,000 |
1995/07/12 | 631 | 636 | 630 | 636 | 10,000 |
1995/07/11 | 615 | 615 | 609 | 610 | 37,000 |
1995/07/10 | 619 | 619 | 615 | 615 | 49,000 |
1995/07/07 | 577 | 605 | 575 | 600 | 65,000 |
1995/07/06 | 565 | 572 | 565 | 567 | 30,000 |
1995/07/05 | 575 | 575 | 564 | 564 | 33,000 |
1995/07/04 | 570 | 575 | 570 | 575 | 5,000 |
1995/07/03 | 570 | 570 | 570 | 570 | 5,000 |
1995/06/30 | 565 | 570 | 565 | 570 | 5,000 |
1995/06/29 | 570 | 570 | 566 | 566 | 3,000 |
1995/06/28 | 559 | 570 | 559 | 570 | 11,000 |
1995/06/27 | 565 | 565 | 559 | 559 | 14,000 |
1995/06/26 | 560 | 566 | 560 | 565 | 19,000 |
1995/06/23 | 545 | 570 | 545 | 560 | 13,000 |
1995/06/22 | 557 | 557 | 542 | 555 | 6,000 |
1995/06/21 | 555 | 555 | 541 | 554 | 22,000 |
1995/06/20 | 557 | 557 | 555 | 555 | 6,000 |
1995/06/19 | 555 | 560 | 550 | 555 | 14,000 |
1995/06/16 | 572 | 574 | 555 | 560 | 39,000 |
1995/06/15 | 575 | 575 | 570 | 570 | 7,000 |
1995/06/14 | 579 | 585 | 570 | 585 | 5,000 |
1995/06/13 | 579 | 580 | 579 | 580 | 14,000 |
1995/06/12 | 555 | 585 | 549 | 585 | 32,000 |
1995/06/09 | 578 | 578 | 569 | 575 | 23,000 |
1995/06/08 | 580 | 580 | 570 | 570 | 5,000 |
1995/06/07 | 585 | 585 | 570 | 579 | 24,000 |
1995/06/06 | 600 | 600 | 590 | 590 | 11,000 |
1995/06/05 | 600 | 609 | 600 | 609 | 14,000 |
1995/06/02 | 610 | 610 | 580 | 600 | 59,000 |
1995/05/31 | 620 | 620 | 620 | 620 | 1,000 |
1995/05/30 | 630 | 630 | 625 | 625 | 3,000 |
1995/05/29 | 640 | 640 | 625 | 628 | 7,000 |
1995/05/25 | 650 | 656 | 641 | 641 | 28,000 |
1995/05/24 | 651 | 651 | 650 | 650 | 4,000 |
1995/05/23 | 680 | 680 | 656 | 656 | 4,000 |
1995/05/22 | 690 | 690 | 690 | 690 | 2,100,000 |
1995/05/19 | 700 | 700 | 690 | 690 | 2,115,000 |
1995/05/18 | 700 | 700 | 695 | 700 | 5,000 |
1995/05/16 | 695 | 695 | 672 | 695 | 29,000 |
1995/05/12 | 700 | 700 | 700 | 700 | 2,000 |
1995/05/11 | 701 | 710 | 700 | 710 | 4,000 |
1995/05/10 | 720 | 720 | 720 | 720 | 1,000 |
1995/05/09 | 725 | 730 | 715 | 730 | 4,000 |
1995/05/08 | 720 | 730 | 716 | 720 | 12,000 |
1995/05/02 | 700 | 710 | 696 | 710 | 29,000 |
1995/05/01 | 681 | 690 | 681 | 690 | 3,000 |
1995/04/28 | 677 | 677 | 676 | 676 | 11,000 |
1995/04/27 | 684 | 684 | 676 | 676 | 5,000 |
1995/04/26 | 676 | 676 | 675 | 675 | 16,000 |
1995/04/25 | 675 | 676 | 675 | 676 | 7,000 |
1995/04/24 | 681 | 681 | 670 | 670 | 13,000 |
1995/04/21 | 670 | 680 | 670 | 675 | 26,000 |
1995/04/20 | 673 | 675 | 672 | 672 | 13,000 |
1995/04/19 | 670 | 685 | 668 | 668 | 51,000 |
1995/04/18 | 670 | 670 | 665 | 665 | 3,000 |
1995/04/17 | 669 | 671 | 669 | 671 | 6,000 |
1995/04/14 | 669 | 669 | 664 | 664 | 2,000 |
1995/04/13 | 666 | 669 | 666 | 669 | 3,000 |
1995/04/12 | 664 | 664 | 664 | 664 | 1,000 |
1995/04/11 | 655 | 660 | 655 | 660 | 3,000 |
1995/04/10 | 650 | 650 | 650 | 650 | 11,000 |
1995/04/06 | 671 | 671 | 666 | 668 | 4,000 |
1995/04/05 | 676 | 676 | 676 | 676 | 5,000 |
1995/04/04 | 710 | 710 | 701 | 701 | 3,000 |
1995/03/29 | 710 | 710 | 710 | 710 | 1,000 |
1995/03/28 | 711 | 711 | 711 | 711 | 9,000 |
1995/03/27 | 730 | 740 | 730 | 735 | 20,000 |
1995/03/24 | 710 | 730 | 710 | 730 | 16,000 |
1995/03/23 | 730 | 735 | 710 | 710 | 15,000 |
1995/03/22 | 730 | 730 | 729 | 730 | 4,000 |
1995/03/20 | 730 | 730 | 720 | 720 | 11,000 |
1995/03/17 | 745 | 750 | 730 | 730 | 16,000 |
1995/03/16 | 745 | 745 | 740 | 740 | 5,000 |
1995/03/15 | 756 | 759 | 743 | 743 | 66,000 |
1995/03/14 | 760 | 761 | 756 | 756 | 70,000 |
1995/03/13 | 780 | 780 | 761 | 761 | 3,000 |
1995/03/10 | 779 | 779 | 779 | 779 | 6,000 |
1995/03/09 | 779 | 779 | 779 | 779 | 7,000 |
1995/03/08 | 784 | 790 | 780 | 780 | 8,000 |
1995/03/07 | 793 | 794 | 780 | 785 | 16,000 |
1995/03/06 | 770 | 783 | 770 | 783 | 12,000 |
1995/03/03 | 765 | 770 | 764 | 764 | 16,000 |
1995/03/02 | 765 | 766 | 765 | 766 | 4,000 |
1995/03/01 | 755 | 755 | 755 | 755 | 4,000 |
1995/02/24 | 759 | 760 | 759 | 759 | 3,000 |
1995/02/23 | 766 | 766 | 762 | 762 | 4,000 |
1995/02/22 | 766 | 766 | 766 | 766 | 6,000 |
1995/02/21 | 761 | 761 | 760 | 760 | 7,000 |
1995/02/20 | 760 | 760 | 758 | 758 | 3,000 |
1995/02/17 | 761 | 761 | 761 | 761 | 1,000 |
1995/02/16 | 790 | 790 | 755 | 755 | 6,000 |
1995/02/15 | 795 | 795 | 795 | 795 | 1,000 |
1995/02/14 | 810 | 810 | 798 | 805 | 15,000 |
1995/02/13 | 800 | 800 | 800 | 800 | 2,000 |
1995/02/10 | 810 | 810 | 810 | 810 | 36,000 |
1995/02/09 | 840 | 840 | 840 | 840 | 1,000 |
1995/02/08 | 850 | 850 | 850 | 850 | 1,000 |
1995/02/06 | 861 | 870 | 860 | 860 | 3,000 |
1995/02/03 | 860 | 860 | 860 | 860 | 2,000 |
1995/02/02 | 890 | 890 | 880 | 890 | 24,000 |
1995/02/01 | 900 | 900 | 891 | 891 | 42,000 |
1995/01/31 | 901 | 911 | 890 | 892 | 71,000 |
1995/01/30 | 855 | 905 | 855 | 900 | 114,000 |
1995/01/27 | 840 | 869 | 840 | 860 | 25,000 |
1995/01/26 | 834 | 840 | 830 | 835 | 50,000 |
1995/01/25 | 830 | 840 | 825 | 830 | 16,000 |
1995/01/24 | 825 | 825 | 825 | 825 | 4,000 |
1995/01/23 | 880 | 880 | 880 | 880 | 6,000 |
1995/01/20 | 880 | 880 | 880 | 880 | 3,000 |
1995/01/19 | 890 | 895 | 890 | 895 | 13,000 |
1995/01/18 | 891 | 891 | 890 | 890 | 5,000 |
1995/01/13 | 895 | 895 | 890 | 890 | 40,000 |
1995/01/12 | 900 | 900 | 900 | 900 | 2,000 |
1995/01/11 | 890 | 890 | 890 | 890 | 2,000 |
1995/01/10 | 890 | 890 | 885 | 890 | 8,000 |
1995/01/09 | 885 | 885 | 885 | 885 | 6,000 |
1995/01/06 | 884 | 884 | 884 | 884 | 5,000 |
1995/01/05 | 888 | 888 | 883 | 883 | 11,000 |
1995/01/04 | 883 | 883 | 883 | 883 | 1,000 |