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 |
---|---|---|---|---|---|
1998/12/29 | 434 | 434 | 422 | 422 | 2,000 |
1998/12/28 | 441 | 441 | 441 | 441 | 1,000 |
1998/12/25 | 426 | 426 | 426 | 426 | 3,000 |
1998/12/24 | 421 | 421 | 421 | 421 | 1,000 |
1998/12/22 | 431 | 431 | 427 | 429 | 9,000 |
1998/12/21 | 425 | 425 | 425 | 425 | 6,000 |
1998/12/18 | 420 | 420 | 420 | 420 | 2,000 |
1998/12/17 | 400 | 400 | 390 | 400 | 16,000 |
1998/12/16 | 443 | 443 | 430 | 430 | 23,000 |
1998/12/15 | 446 | 446 | 443 | 443 | 5,000 |
1998/12/14 | 450 | 450 | 441 | 446 | 5,000 |
1998/12/11 | 458 | 458 | 457 | 457 | 2,000 |
1998/12/10 | 458 | 460 | 455 | 455 | 7,000 |
1998/12/09 | 458 | 458 | 458 | 458 | 2,000 |
1998/12/08 | 450 | 450 | 450 | 450 | 2,000 |
1998/12/07 | 460 | 460 | 426 | 426 | 3,000 |
1998/12/04 | 458 | 458 | 458 | 458 | 3,000 |
1998/12/03 | 460 | 460 | 460 | 460 | 10,000 |
1998/12/02 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/01 | 451 | 451 | 450 | 450 | 3,000 |
1998/11/30 | 454 | 454 | 450 | 451 | 11,000 |
1998/11/27 | 446 | 450 | 446 | 449 | 7,000 |
1998/11/26 | 448 | 448 | 420 | 440 | 62,000 |
1998/11/25 | 450 | 450 | 450 | 450 | 4,000 |
1998/11/24 | 446 | 450 | 441 | 450 | 8,000 |
1998/11/20 | 446 | 446 | 446 | 446 | 1,000 |
1998/11/19 | 431 | 431 | 430 | 431 | 11,000 |
1998/11/18 | 430 | 430 | 425 | 425 | 2,000 |
1998/11/17 | 420 | 420 | 420 | 420 | 2,000 |
1998/11/16 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/12 | 436 | 436 | 436 | 436 | 3,000 |
1998/11/10 | 431 | 431 | 431 | 431 | 1,000 |
1998/11/09 | 432 | 432 | 432 | 432 | 3,000 |
1998/11/06 | 430 | 430 | 426 | 426 | 6,000 |
1998/11/05 | 425 | 425 | 425 | 425 | 14,000 |
1998/11/04 | 426 | 426 | 425 | 425 | 17,000 |
1998/10/29 | 424 | 424 | 424 | 424 | 1,000 |
1998/10/28 | 425 | 425 | 425 | 425 | 6,000 |
1998/10/26 | 425 | 425 | 425 | 425 | 2,000 |
1998/10/23 | 425 | 425 | 425 | 425 | 1,000 |
1998/10/22 | 425 | 430 | 425 | 425 | 7,000 |
1998/10/21 | 400 | 435 | 400 | 435 | 30,000 |
1998/10/20 | 420 | 420 | 410 | 410 | 3,000 |
1998/10/19 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/16 | 415 | 423 | 410 | 423 | 61,000 |
1998/10/15 | 387 | 387 | 387 | 387 | 2,000 |
1998/10/14 | 395 | 395 | 390 | 390 | 2,000 |
1998/10/13 | 400 | 400 | 400 | 400 | 10,000 |
1998/10/12 | 420 | 420 | 420 | 420 | 6,000 |
1998/10/09 | 422 | 425 | 422 | 422 | 3,000 |
1998/10/08 | 425 | 425 | 425 | 425 | 7,000 |
1998/10/07 | 410 | 420 | 410 | 420 | 4,000 |
1998/10/06 | 421 | 421 | 421 | 421 | 2,000 |
1998/10/02 | 424 | 424 | 411 | 420 | 4,000 |
1998/10/01 | 435 | 435 | 420 | 420 | 11,000 |
1998/09/29 | 440 | 440 | 440 | 440 | 2,000 |
1998/09/28 | 441 | 441 | 441 | 441 | 1,000 |
1998/09/25 | 447 | 447 | 441 | 441 | 5,000 |
1998/09/24 | 451 | 451 | 451 | 451 | 2,000 |
1998/09/22 | 470 | 470 | 470 | 470 | 2,000 |
1998/09/21 | 465 | 465 | 450 | 450 | 4,000 |
1998/09/18 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/17 | 450 | 456 | 450 | 455 | 5,000 |
1998/09/16 | 473 | 473 | 471 | 471 | 5,000 |
1998/09/14 | 474 | 474 | 474 | 474 | 1,000 |
1998/09/11 | 472 | 473 | 472 | 473 | 2,000 |
1998/09/10 | 482 | 482 | 477 | 477 | 3,000 |
1998/09/09 | 477 | 480 | 477 | 480 | 4,000 |
1998/09/08 | 470 | 475 | 470 | 475 | 7,000 |
1998/09/07 | 465 | 470 | 465 | 470 | 3,000 |
1998/09/04 | 510 | 510 | 505 | 510 | 30,000 |
1998/09/03 | 510 | 510 | 510 | 510 | 30,000 |
1998/09/02 | 511 | 511 | 510 | 510 | 2,000 |
1998/09/01 | 510 | 510 | 510 | 510 | 6,000 |
1998/08/31 | 509 | 510 | 509 | 510 | 20,000 |
1998/08/28 | 508 | 510 | 500 | 510 | 8,000 |
1998/08/27 | 510 | 520 | 500 | 520 | 7,000 |
1998/08/25 | 496 | 500 | 496 | 500 | 14,000 |
1998/08/24 | 499 | 499 | 496 | 496 | 3,000 |
1998/08/20 | 507 | 511 | 507 | 510 | 16,000 |
1998/08/19 | 494 | 496 | 494 | 496 | 37,000 |
1998/08/18 | 492 | 492 | 491 | 491 | 5,000 |
1998/08/17 | 501 | 501 | 492 | 492 | 2,000 |
1998/08/14 | 501 | 501 | 501 | 501 | 1,000 |
1998/08/13 | 502 | 502 | 502 | 502 | 1,000 |
1998/08/12 | 510 | 510 | 502 | 502 | 9,000 |
1998/08/11 | 511 | 511 | 510 | 510 | 2,000 |
1998/08/10 | 519 | 519 | 519 | 519 | 1,000 |
1998/08/05 | 511 | 511 | 511 | 511 | 1,000 |
1998/08/04 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/03 | 520 | 520 | 520 | 520 | 1,000 |
1998/07/31 | 510 | 520 | 510 | 520 | 11,000 |
1998/07/30 | 511 | 511 | 510 | 510 | 2,000 |
1998/07/29 | 518 | 518 | 510 | 510 | 4,000 |
1998/07/28 | 519 | 519 | 519 | 519 | 5,000 |
1998/07/27 | 520 | 520 | 519 | 520 | 21,000 |
1998/07/24 | 520 | 520 | 519 | 519 | 8,000 |
1998/07/23 | 530 | 530 | 530 | 530 | 1,000 |
1998/07/22 | 551 | 551 | 550 | 550 | 11,000 |
1998/07/21 | 551 | 551 | 550 | 550 | 8,000 |
1998/07/17 | 550 | 550 | 530 | 550 | 14,000 |
1998/07/16 | 550 | 550 | 550 | 550 | 7,000 |
1998/07/15 | 540 | 540 | 540 | 540 | 5,000 |
1998/07/14 | 540 | 540 | 540 | 540 | 2,000 |
1998/07/10 | 540 | 541 | 540 | 541 | 10,000 |
1998/07/09 | 540 | 540 | 540 | 540 | 4,000 |
1998/07/08 | 536 | 540 | 536 | 540 | 25,000 |
1998/07/07 | 535 | 535 | 535 | 535 | 4,000 |
1998/07/06 | 540 | 540 | 535 | 535 | 7,000 |
1998/07/03 | 530 | 540 | 530 | 540 | 6,000 |
1998/07/02 | 527 | 540 | 527 | 540 | 21,000 |
1998/07/01 | 514 | 525 | 514 | 525 | 15,000 |
1998/06/30 | 511 | 514 | 511 | 513 | 13,000 |
1998/06/29 | 510 | 511 | 510 | 511 | 10,000 |
1998/06/26 | 496 | 510 | 496 | 510 | 13,000 |
1998/06/25 | 545 | 546 | 545 | 546 | 13,000 |
1998/06/24 | 545 | 545 | 545 | 545 | 8,000 |
1998/06/23 | 540 | 545 | 540 | 545 | 6,000 |
1998/06/22 | 540 | 540 | 540 | 540 | 3,000 |
1998/06/19 | 544 | 544 | 540 | 540 | 8,000 |
1998/06/18 | 540 | 545 | 540 | 545 | 9,000 |
1998/06/16 | 530 | 530 | 530 | 530 | 3,000 |
1998/06/15 | 565 | 565 | 560 | 560 | 6,000 |
1998/06/12 | 565 | 565 | 565 | 565 | 8,000 |
1998/06/11 | 565 | 565 | 565 | 565 | 15,000 |
1998/06/10 | 565 | 565 | 565 | 565 | 27,000 |
1998/06/09 | 565 | 565 | 565 | 565 | 7,000 |
1998/06/08 | 565 | 565 | 565 | 565 | 4,000 |
1998/06/05 | 565 | 565 | 565 | 565 | 1,000 |
1998/06/04 | 565 | 565 | 565 | 565 | 5,000 |
1998/06/03 | 565 | 565 | 565 | 565 | 5,000 |
1998/06/02 | 570 | 570 | 565 | 565 | 13,000 |
1998/06/01 | 569 | 570 | 569 | 570 | 10,000 |
1998/05/29 | 569 | 569 | 569 | 569 | 6,000 |
1998/05/28 | 560 | 568 | 560 | 568 | 76,000 |
1998/05/27 | 565 | 565 | 565 | 565 | 7,000 |
1998/05/26 | 565 | 569 | 565 | 565 | 13,000 |
1998/05/25 | 565 | 569 | 565 | 569 | 3,000 |
1998/05/22 | 586 | 586 | 569 | 569 | 64,000 |
1998/05/21 | 581 | 586 | 580 | 586 | 8,000 |
1998/05/20 | 580 | 580 | 580 | 580 | 5,000 |
1998/05/19 | 600 | 600 | 581 | 581 | 23,000 |
1998/05/18 | 590 | 590 | 580 | 590 | 7,000 |
1998/05/15 | 580 | 583 | 580 | 583 | 9,000 |
1998/05/14 | 581 | 581 | 580 | 580 | 29,000 |
1998/05/13 | 581 | 581 | 581 | 581 | 3,000 |
1998/05/12 | 581 | 581 | 580 | 580 | 4,000 |
1998/05/11 | 580 | 590 | 580 | 590 | 6,000 |
1998/05/08 | 580 | 580 | 580 | 580 | 7,000 |
1998/05/07 | 580 | 580 | 577 | 580 | 63,000 |
1998/05/06 | 594 | 594 | 580 | 580 | 2,000 |
1998/05/01 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/30 | 580 | 580 | 579 | 579 | 13,000 |
1998/04/28 | 565 | 580 | 565 | 580 | 55,000 |
1998/04/27 | 565 | 565 | 565 | 565 | 8,000 |
1998/04/24 | 565 | 565 | 565 | 565 | 2,000 |
1998/04/23 | 565 | 565 | 565 | 565 | 7,000 |
1998/04/22 | 589 | 589 | 589 | 589 | 1,000 |
1998/04/21 | 590 | 590 | 589 | 590 | 26,000 |
1998/04/20 | 565 | 590 | 565 | 590 | 20,000 |
1998/04/17 | 580 | 580 | 570 | 575 | 9,000 |
1998/04/14 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/09 | 589 | 589 | 589 | 589 | 2,000 |
1998/04/06 | 560 | 560 | 560 | 560 | 9,000 |
1998/04/03 | 551 | 552 | 551 | 551 | 13,000 |
1998/04/02 | 570 | 570 | 570 | 570 | 1,000 |
1998/04/01 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/31 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/30 | 556 | 556 | 555 | 555 | 2,000 |
1998/03/25 | 551 | 556 | 551 | 553 | 10,000 |
1998/03/24 | 558 | 558 | 551 | 551 | 21,000 |
1998/03/23 | 557 | 557 | 550 | 550 | 7,000 |
1998/03/20 | 562 | 562 | 558 | 558 | 6,000 |
1998/03/19 | 563 | 563 | 562 | 562 | 4,000 |
1998/03/18 | 560 | 562 | 560 | 562 | 10,000 |
1998/03/17 | 565 | 565 | 565 | 565 | 56,000 |
1998/03/16 | 564 | 565 | 564 | 565 | 13,000 |
1998/03/13 | 565 | 565 | 555 | 555 | 24,000 |
1998/03/12 | 565 | 565 | 562 | 562 | 5,000 |
1998/03/11 | 565 | 565 | 562 | 562 | 3,000 |
1998/03/10 | 565 | 565 | 565 | 565 | 8,000 |
1998/03/09 | 571 | 571 | 565 | 565 | 13,000 |
1998/03/06 | 581 | 586 | 561 | 561 | 29,000 |
1998/03/05 | 610 | 610 | 590 | 590 | 8,000 |
1998/03/04 | 609 | 630 | 609 | 615 | 68,000 |
1998/03/03 | 610 | 610 | 610 | 610 | 1,000 |
1998/03/02 | 610 | 620 | 610 | 610 | 10,000 |
1998/02/26 | 590 | 590 | 590 | 590 | 1,000 |
1998/02/24 | 604 | 604 | 604 | 604 | 1,000 |
1998/02/23 | 595 | 609 | 595 | 609 | 9,000 |
1998/02/20 | 581 | 582 | 581 | 581 | 29,000 |
1998/02/17 | 581 | 581 | 581 | 581 | 1,000 |
1998/02/13 | 610 | 610 | 581 | 581 | 6,000 |
1998/02/12 | 613 | 615 | 610 | 610 | 13,000 |
1998/02/10 | 601 | 608 | 601 | 603 | 3,000 |
1998/02/09 | 578 | 588 | 578 | 581 | 7,000 |
1998/02/06 | 590 | 590 | 572 | 572 | 4,000 |
1998/02/05 | 600 | 600 | 600 | 600 | 1,000 |
1998/02/04 | 583 | 583 | 583 | 583 | 1,000 |
1998/02/03 | 610 | 610 | 570 | 570 | 5,000 |
1998/02/02 | 586 | 590 | 586 | 590 | 2,000 |
1998/01/30 | 570 | 570 | 570 | 570 | 5,000 |
1998/01/29 | 581 | 595 | 581 | 590 | 5,000 |
1998/01/28 | 580 | 580 | 565 | 565 | 8,000 |
1998/01/27 | 590 | 600 | 590 | 600 | 14,000 |
1998/01/26 | 560 | 571 | 560 | 560 | 33,000 |
1998/01/23 | 550 | 555 | 550 | 553 | 15,000 |
1998/01/22 | 545 | 550 | 545 | 550 | 10,000 |
1998/01/21 | 530 | 545 | 530 | 545 | 5,000 |
1998/01/20 | 530 | 535 | 530 | 535 | 3,000 |
1998/01/19 | 524 | 524 | 524 | 524 | 1,000 |
1998/01/16 | 510 | 514 | 510 | 514 | 3,000 |
1998/01/14 | 485 | 485 | 480 | 485 | 5,000 |
1998/01/13 | 480 | 480 | 480 | 480 | 2,000 |
1998/01/12 | 485 | 485 | 485 | 485 | 1,000 |
1998/01/09 | 505 | 505 | 480 | 480 | 13,000 |
1998/01/08 | 520 | 520 | 520 | 520 | 4,000 |
1998/01/07 | 520 | 520 | 520 | 520 | 4,000 |
1998/01/06 | 554 | 554 | 549 | 550 | 34,000 |
1998/01/05 | 549 | 549 | 549 | 549 | 4,000 |