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 |
---|---|---|---|---|---|
1997/12/30 | 529 | 529 | 529 | 529 | 3,000 |
1997/12/29 | 524 | 529 | 524 | 529 | 2,000 |
1997/12/26 | 544 | 544 | 524 | 524 | 3,000 |
1997/12/25 | 550 | 550 | 550 | 550 | 12,000 |
1997/12/24 | 559 | 559 | 545 | 550 | 12,000 |
1997/12/22 | 569 | 569 | 565 | 565 | 5,000 |
1997/12/19 | 580 | 580 | 570 | 570 | 7,000 |
1997/12/18 | 580 | 580 | 580 | 580 | 2,000 |
1997/12/17 | 561 | 570 | 551 | 570 | 4,000 |
1997/12/16 | 555 | 570 | 551 | 570 | 12,000 |
1997/12/12 | 555 | 560 | 555 | 560 | 10,000 |
1997/12/11 | 560 | 563 | 560 | 563 | 5,000 |
1997/12/10 | 560 | 560 | 560 | 560 | 1,000 |
1997/12/09 | 550 | 550 | 550 | 550 | 4,000 |
1997/12/08 | 550 | 550 | 550 | 550 | 1,000 |
1997/12/05 | 550 | 560 | 550 | 560 | 7,000 |
1997/12/04 | 550 | 550 | 550 | 550 | 1,000 |
1997/12/03 | 550 | 550 | 550 | 550 | 2,000 |
1997/12/02 | 565 | 580 | 560 | 565 | 21,000 |
1997/12/01 | 566 | 566 | 565 | 565 | 2,000 |
1997/11/28 | 570 | 570 | 570 | 570 | 3,000 |
1997/11/27 | 570 | 570 | 570 | 570 | 1,000 |
1997/11/26 | 590 | 590 | 570 | 590 | 17,000 |
1997/11/25 | 590 | 590 | 585 | 590 | 12,000 |
1997/11/21 | 590 | 590 | 590 | 590 | 1,000 |
1997/11/20 | 585 | 590 | 585 | 590 | 3,000 |
1997/11/19 | 591 | 610 | 590 | 590 | 11,000 |
1997/11/18 | 592 | 592 | 591 | 591 | 3,000 |
1997/11/14 | 590 | 596 | 590 | 590 | 10,000 |
1997/11/13 | 609 | 609 | 599 | 600 | 13,000 |
1997/11/12 | 610 | 610 | 610 | 610 | 22,000 |
1997/11/11 | 610 | 610 | 610 | 610 | 2,000 |
1997/11/10 | 610 | 610 | 610 | 610 | 49,000 |
1997/11/07 | 610 | 611 | 610 | 611 | 4,000 |
1997/11/06 | 610 | 610 | 610 | 610 | 4,000 |
1997/11/05 | 620 | 620 | 605 | 610 | 37,000 |
1997/11/04 | 615 | 615 | 615 | 615 | 1,000 |
1997/10/29 | 630 | 630 | 630 | 630 | 4,000 |
1997/10/28 | 610 | 610 | 610 | 610 | 14,000 |
1997/10/27 | 610 | 610 | 610 | 610 | 1,000 |
1997/10/24 | 610 | 610 | 610 | 610 | 4,000 |
1997/10/23 | 610 | 610 | 610 | 610 | 3,000 |
1997/10/22 | 620 | 620 | 610 | 615 | 8,000 |
1997/10/21 | 613 | 613 | 610 | 610 | 11,000 |
1997/10/20 | 614 | 614 | 610 | 613 | 15,000 |
1997/10/17 | 620 | 620 | 610 | 614 | 7,000 |
1997/10/16 | 618 | 618 | 610 | 614 | 26,000 |
1997/10/15 | 611 | 612 | 608 | 611 | 31,000 |
1997/10/14 | 619 | 619 | 608 | 608 | 4,000 |
1997/10/13 | 620 | 620 | 618 | 618 | 3,000 |
1997/10/09 | 610 | 610 | 610 | 610 | 3,000 |
1997/10/08 | 594 | 600 | 593 | 593 | 13,000 |
1997/10/07 | 593 | 593 | 592 | 593 | 27,000 |
1997/10/06 | 591 | 593 | 590 | 591 | 18,000 |
1997/10/03 | 591 | 591 | 591 | 591 | 3,000 |
1997/10/02 | 611 | 611 | 600 | 609 | 12,000 |
1997/10/01 | 620 | 620 | 610 | 610 | 5,000 |
1997/09/30 | 615 | 615 | 615 | 615 | 1,000 |
1997/09/29 | 610 | 615 | 610 | 615 | 7,000 |
1997/09/26 | 616 | 616 | 601 | 601 | 3,000 |
1997/09/25 | 616 | 616 | 616 | 616 | 1,000 |
1997/09/24 | 640 | 640 | 630 | 630 | 8,000 |
1997/09/22 | 649 | 649 | 640 | 640 | 2,000 |
1997/09/19 | 655 | 655 | 655 | 655 | 3,000 |
1997/09/18 | 631 | 631 | 630 | 631 | 5,000 |
1997/09/17 | 640 | 640 | 640 | 640 | 1,000 |
1997/09/16 | 630 | 630 | 630 | 630 | 3,000 |
1997/09/12 | 635 | 635 | 630 | 630 | 3,000 |
1997/09/11 | 630 | 630 | 630 | 630 | 2,000 |
1997/09/10 | 635 | 635 | 630 | 630 | 3,000 |
1997/09/09 | 644 | 644 | 644 | 644 | 1,000 |
1997/09/08 | 645 | 645 | 645 | 645 | 21,000 |
1997/09/05 | 646 | 646 | 645 | 645 | 4,000 |
1997/09/04 | 645 | 646 | 645 | 646 | 3,000 |
1997/09/03 | 648 | 650 | 646 | 647 | 15,000 |
1997/09/02 | 663 | 663 | 653 | 658 | 15,000 |
1997/09/01 | 674 | 674 | 674 | 674 | 2,000 |
1997/08/29 | 684 | 684 | 684 | 684 | 1,000 |
1997/08/28 | 685 | 685 | 685 | 685 | 2,000 |
1997/08/27 | 670 | 690 | 670 | 688 | 615,000 |
1997/08/26 | 664 | 680 | 661 | 680 | 7,000 |
1997/08/25 | 645 | 664 | 645 | 664 | 11,000 |
1997/08/22 | 680 | 680 | 680 | 680 | 4,000 |
1997/08/21 | 645 | 650 | 645 | 650 | 14,000 |
1997/08/20 | 650 | 650 | 640 | 640 | 5,000 |
1997/08/19 | 641 | 650 | 641 | 650 | 4,000 |
1997/08/18 | 650 | 650 | 640 | 640 | 2,000 |
1997/08/15 | 660 | 660 | 660 | 660 | 2,000 |
1997/08/14 | 670 | 670 | 659 | 659 | 2,000 |
1997/08/13 | 665 | 670 | 665 | 670 | 4,000 |
1997/08/12 | 670 | 679 | 670 | 679 | 7,000 |
1997/08/11 | 670 | 670 | 670 | 670 | 5,000 |
1997/08/08 | 695 | 695 | 690 | 690 | 13,000 |
1997/08/06 | 705 | 713 | 702 | 702 | 13,000 |
1997/08/05 | 696 | 696 | 695 | 695 | 33,000 |
1997/08/04 | 705 | 705 | 705 | 705 | 1,000 |
1997/08/01 | 695 | 695 | 695 | 695 | 2,000 |
1997/07/31 | 720 | 725 | 720 | 725 | 4,000 |
1997/07/30 | 720 | 720 | 720 | 720 | 29,000 |
1997/07/29 | 720 | 720 | 720 | 720 | 4,000 |
1997/07/28 | 720 | 725 | 720 | 720 | 10,000 |
1997/07/25 | 735 | 735 | 725 | 725 | 2,000 |
1997/07/24 | 721 | 726 | 720 | 724 | 21,000 |
1997/07/23 | 745 | 745 | 720 | 720 | 3,000 |
1997/07/22 | 730 | 730 | 730 | 730 | 8,000 |
1997/07/18 | 750 | 750 | 730 | 730 | 2,000 |
1997/07/15 | 747 | 747 | 747 | 747 | 2,000 |
1997/07/14 | 780 | 780 | 780 | 780 | 1,000 |
1997/07/10 | 765 | 765 | 760 | 760 | 5,000 |
1997/07/09 | 780 | 780 | 765 | 765 | 4,000 |
1997/07/08 | 780 | 780 | 770 | 770 | 7,000 |
1997/07/07 | 775 | 775 | 765 | 765 | 6,000 |
1997/07/04 | 780 | 780 | 770 | 770 | 4,000 |
1997/07/03 | 770 | 780 | 770 | 780 | 26,000 |
1997/07/02 | 780 | 780 | 770 | 770 | 9,000 |
1997/07/01 | 780 | 780 | 770 | 775 | 17,000 |
1997/06/30 | 785 | 785 | 775 | 775 | 18,000 |
1997/06/27 | 786 | 786 | 780 | 780 | 11,000 |
1997/06/26 | 770 | 785 | 770 | 785 | 318,000 |
1997/06/25 | 765 | 770 | 765 | 765 | 7,000 |
1997/06/24 | 785 | 785 | 770 | 770 | 2,000 |
1997/06/23 | 770 | 770 | 770 | 770 | 1,000 |
1997/06/20 | 775 | 775 | 774 | 775 | 175,000 |
1997/06/19 | 775 | 775 | 774 | 774 | 14,000 |
1997/06/18 | 775 | 775 | 774 | 774 | 2,000 |
1997/06/17 | 784 | 784 | 774 | 774 | 11,000 |
1997/06/16 | 785 | 785 | 785 | 785 | 1,000 |
1997/06/13 | 780 | 785 | 780 | 785 | 2,000 |
1997/06/12 | 773 | 773 | 761 | 773 | 7,000 |
1997/06/11 | 779 | 779 | 775 | 775 | 5,000 |
1997/06/10 | 785 | 785 | 780 | 780 | 2,000 |
1997/06/09 | 794 | 794 | 785 | 785 | 11,000 |
1997/06/06 | 780 | 780 | 771 | 775 | 12,000 |
1997/06/05 | 770 | 780 | 770 | 780 | 4,000 |
1997/06/04 | 765 | 770 | 765 | 769 | 5,000 |
1997/06/03 | 755 | 785 | 754 | 785 | 9,000 |
1997/06/02 | 752 | 752 | 752 | 752 | 1,000 |
1997/05/30 | 765 | 765 | 764 | 764 | 3,000 |
1997/05/29 | 752 | 756 | 752 | 755 | 4,000 |
1997/05/28 | 761 | 761 | 751 | 751 | 2,000 |
1997/05/27 | 760 | 761 | 760 | 760 | 3,000 |
1997/05/26 | 773 | 773 | 760 | 760 | 4,000 |
1997/05/23 | 781 | 781 | 762 | 762 | 6,000 |
1997/05/22 | 794 | 794 | 781 | 781 | 3,000 |
1997/05/21 | 804 | 805 | 800 | 800 | 8,000 |
1997/05/20 | 799 | 812 | 799 | 803 | 56,000 |
1997/05/19 | 785 | 799 | 785 | 799 | 22,000 |
1997/05/16 | 770 | 795 | 770 | 795 | 112,000 |
1997/05/15 | 732 | 740 | 730 | 740 | 17,000 |
1997/05/14 | 720 | 730 | 720 | 726 | 21,000 |
1997/05/13 | 719 | 719 | 710 | 711 | 7,000 |
1997/05/12 | 705 | 720 | 705 | 720 | 4,000 |
1997/05/09 | 715 | 715 | 710 | 710 | 10,000 |
1997/05/08 | 716 | 716 | 715 | 715 | 6,000 |
1997/05/07 | 716 | 724 | 716 | 716 | 10,000 |
1997/05/06 | 711 | 721 | 710 | 710 | 28,000 |
1997/05/02 | 719 | 719 | 707 | 707 | 21,000 |
1997/05/01 | 710 | 710 | 700 | 700 | 6,000 |
1997/04/30 | 696 | 710 | 695 | 710 | 4,000 |
1997/04/28 | 710 | 715 | 706 | 706 | 5,000 |
1997/04/25 | 690 | 720 | 690 | 720 | 543,000 |
1997/04/24 | 693 | 708 | 688 | 696 | 78,000 |
1997/04/23 | 688 | 695 | 685 | 686 | 23,000 |
1997/04/22 | 669 | 685 | 669 | 685 | 6,000 |
1997/04/21 | 645 | 660 | 645 | 660 | 5,000 |
1997/04/18 | 640 | 650 | 640 | 650 | 7,000 |
1997/04/17 | 640 | 640 | 640 | 640 | 1,000 |
1997/04/16 | 640 | 640 | 640 | 640 | 1,000 |
1997/04/15 | 600 | 610 | 600 | 610 | 10,000 |
1997/04/14 | 626 | 626 | 605 | 605 | 16,000 |
1997/04/11 | 631 | 636 | 622 | 622 | 14,000 |
1997/04/10 | 659 | 659 | 641 | 641 | 5,000 |
1997/04/09 | 659 | 659 | 659 | 659 | 1,000 |
1997/04/07 | 690 | 690 | 681 | 681 | 16,000 |
1997/04/04 | 699 | 699 | 690 | 695 | 12,000 |
1997/04/03 | 686 | 686 | 686 | 686 | 3,000 |
1997/04/02 | 687 | 695 | 686 | 695 | 4,000 |
1997/04/01 | 688 | 690 | 685 | 685 | 42,000 |
1997/03/31 | 698 | 699 | 690 | 690 | 16,000 |
1997/03/27 | 700 | 700 | 700 | 700 | 1,000 |
1997/03/26 | 690 | 690 | 690 | 690 | 1,000 |
1997/03/25 | 705 | 705 | 695 | 697 | 14,000 |
1997/03/24 | 711 | 719 | 705 | 705 | 23,000 |
1997/03/21 | 690 | 705 | 690 | 705 | 17,000 |
1997/03/19 | 700 | 700 | 690 | 690 | 4,000 |
1997/03/18 | 690 | 700 | 690 | 700 | 9,000 |
1997/03/17 | 685 | 687 | 685 | 687 | 2,000 |
1997/03/14 | 690 | 699 | 685 | 699 | 12,000 |
1997/03/13 | 685 | 690 | 685 | 690 | 8,000 |
1997/03/12 | 695 | 695 | 686 | 686 | 6,000 |
1997/03/11 | 690 | 698 | 690 | 698 | 5,000 |
1997/03/10 | 699 | 700 | 694 | 694 | 16,000 |
1997/03/07 | 670 | 689 | 670 | 689 | 10,000 |
1997/03/06 | 679 | 679 | 670 | 670 | 32,000 |
1997/03/05 | 663 | 677 | 662 | 677 | 8,000 |
1997/03/04 | 670 | 670 | 661 | 661 | 11,000 |
1997/03/03 | 656 | 660 | 656 | 660 | 2,000 |
1997/02/28 | 686 | 686 | 651 | 651 | 18,000 |
1997/02/27 | 690 | 690 | 690 | 690 | 9,000 |
1997/02/26 | 694 | 695 | 690 | 690 | 15,000 |
1997/02/25 | 690 | 695 | 685 | 695 | 9,000 |
1997/02/24 | 691 | 705 | 691 | 705 | 26,000 |
1997/02/21 | 690 | 715 | 690 | 691 | 54,000 |
1997/02/20 | 669 | 690 | 669 | 685 | 47,000 |
1997/02/19 | 665 | 665 | 664 | 664 | 2,000 |
1997/02/18 | 665 | 665 | 656 | 656 | 8,000 |
1997/02/17 | 658 | 670 | 658 | 670 | 8,000 |
1997/02/14 | 646 | 655 | 646 | 655 | 10,000 |
1997/02/13 | 645 | 650 | 645 | 650 | 5,000 |
1997/02/12 | 649 | 650 | 649 | 650 | 6,000 |
1997/02/10 | 645 | 645 | 645 | 645 | 4,000 |
1997/02/07 | 645 | 645 | 645 | 645 | 3,000 |
1997/02/06 | 645 | 645 | 640 | 640 | 22,000 |
1997/02/05 | 651 | 651 | 645 | 645 | 22,000 |
1997/02/04 | 655 | 655 | 650 | 651 | 20,000 |
1997/02/03 | 657 | 664 | 653 | 654 | 76,000 |
1997/01/31 | 640 | 655 | 640 | 654 | 99,000 |
1997/01/30 | 649 | 649 | 641 | 641 | 51,000 |
1997/01/29 | 613 | 640 | 613 | 640 | 30,000 |
1997/01/28 | 622 | 628 | 612 | 612 | 13,000 |
1997/01/27 | 628 | 628 | 628 | 628 | 4,000 |
1997/01/24 | 630 | 630 | 628 | 628 | 7,000 |
1997/01/23 | 642 | 642 | 630 | 630 | 35,000 |
1997/01/22 | 650 | 655 | 640 | 640 | 20,000 |
1997/01/21 | 650 | 655 | 650 | 650 | 31,000 |
1997/01/20 | 655 | 656 | 655 | 655 | 59,000 |
1997/01/17 | 653 | 655 | 653 | 655 | 22,000 |
1997/01/16 | 650 | 655 | 650 | 655 | 25,000 |
1997/01/14 | 650 | 650 | 640 | 650 | 78,000 |
1997/01/13 | 637 | 645 | 626 | 640 | 129,000 |
1997/01/10 | 640 | 650 | 630 | 630 | 24,000 |
1997/01/09 | 669 | 670 | 645 | 645 | 7,000 |
1997/01/08 | 681 | 685 | 666 | 666 | 8,000 |
1997/01/07 | 695 | 695 | 690 | 690 | 11,000 |
1997/01/06 | 685 | 685 | 685 | 685 | 5,000 |