日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 353 354 353 354 5,000
1999/12/29 355 355 353 353 2,000
1999/12/28 351 353 351 353 3,000
1999/12/27 351 351 351 351 19,000
1999/12/24 360 360 351 351 12,000
1999/12/22 383 390 380 380 17,000
1999/12/21 380 380 380 380 1,000
1999/12/20 380 390 380 387 11,000
1999/12/17 378 380 378 378 29,000
1999/12/15 360 380 360 380 6,000
1999/12/14 370 370 360 370 9,000
1999/12/13 370 380 370 380 12,000
1999/12/10 369 380 365 380 59,000
1999/12/09 368 369 366 366 7,000
1999/12/08 365 370 365 370 14,000
1999/12/07 380 394 366 370 7,000
1999/12/06 370 389 370 385 15,000
1999/12/03 380 400 380 380 58,000
1999/12/01 390 390 390 390 1,000
1999/11/30 365 370 360 360 18,000
1999/11/29 375 378 370 370 11,000
1999/11/26 376 376 376 376 2,000
1999/11/25 377 377 375 375 4,000
1999/11/24 405 405 375 375 3,000
1999/11/22 395 400 385 385 7,000
1999/11/19 424 424 416 417 12,000
1999/11/18 415 429 415 424 14,000
1999/11/17 385 420 385 420 27,000
1999/11/16 365 370 365 370 9,000
1999/11/15 350 369 350 369 8,000
1999/11/12 370 370 360 365 33,000
1999/11/11 370 370 362 370 95,000
1999/11/10 370 375 370 370 58,000
1999/11/08 370 376 367 375 25,000
1999/11/05 375 380 365 365 17,000
1999/11/04 380 380 380 380 8,000
1999/11/02 385 385 380 380 5,000
1999/11/01 390 390 385 385 4,000
1999/10/28 385 385 385 385 4,000
1999/10/26 400 400 400 400 1,000
1999/10/25 391 400 391 400 65,000
1999/10/22 395 395 386 386 9,000
1999/10/21 390 395 390 395 2,000
1999/10/20 400 400 395 395 3,000
1999/10/19 394 394 393 393 3,000
1999/10/18 386 386 386 386 1,000
1999/10/15 386 386 386 386 5,000
1999/10/14 386 388 386 386 10,000
1999/10/13 390 390 390 390 1,000
1999/10/12 390 400 385 400 21,000
1999/10/08 395 395 390 390 12,000
1999/10/07 398 398 395 395 15,000
1999/10/06 400 400 400 400 5,000
1999/10/05 405 405 405 405 4,000
1999/10/04 400 400 395 395 18,000
1999/10/01 400 400 399 400 31,000
1999/09/30 400 400 400 400 11,000
1999/09/29 405 405 401 401 2,000
1999/09/28 401 401 401 401 3,000
1999/09/27 400 400 400 400 2,000
1999/09/24 410 410 410 410 3,000
1999/09/22 425 425 415 415 8,000
1999/09/21 415 416 415 415 8,000
1999/09/20 429 429 415 415 5,000
1999/09/17 425 425 425 425 1,000
1999/09/16 420 428 420 428 17,000
1999/09/14 427 427 420 420 8,000
1999/09/13 428 428 428 428 1,000
1999/09/10 421 428 421 428 12,000
1999/09/09 420 421 420 421 5,000
1999/09/08 420 420 420 420 4,000
1999/09/07 428 428 421 421 12,000
1999/09/06 429 429 428 428 4,000
1999/09/03 429 429 429 429 3,000
1999/09/02 430 430 430 430 9,000
1999/09/01 431 431 431 431 1,000
1999/08/31 432 435 430 430 10,000
1999/08/26 432 445 432 445 9,000
1999/08/25 431 431 431 431 6,000
1999/08/24 456 459 456 458 12,000
1999/08/23 445 447 428 428 8,000
1999/08/20 441 445 440 445 11,000
1999/08/19 438 440 438 440 2,000
1999/08/18 438 438 430 430 13,000
1999/08/17 440 440 425 425 61,000
1999/08/16 430 438 427 438 11,000
1999/08/13 425 430 425 430 3,000
1999/08/12 435 438 435 438 17,000
1999/08/10 432 441 432 440 29,000
1999/08/09 433 433 433 433 2,000
1999/08/06 440 440 430 430 27,000
1999/08/05 445 445 440 440 4,000
1999/08/04 458 458 450 450 4,000
1999/08/03 458 458 458 458 1,000
1999/07/30 457 458 457 458 3,000
1999/07/28 470 470 470 470 2,000
1999/07/27 457 457 457 457 3,000
1999/07/26 457 457 457 457 1,000
1999/07/23 456 457 456 457 3,000
1999/07/22 489 489 455 455 13,000
1999/07/21 491 491 490 491 8,000
1999/07/19 485 496 485 492 34,000
1999/07/16 480 485 460 485 10,000
1999/07/15 480 488 479 479 29,000
1999/07/14 480 483 480 480 25,000
1999/07/13 472 484 472 481 68,000
1999/07/12 465 469 460 467 42,000
1999/07/09 473 480 460 465 56,000
1999/07/08 476 476 455 455 88,000
1999/07/07 460 460 446 446 92,000
1999/07/06 465 465 455 460 41,000
1999/07/05 465 466 450 460 49,000
1999/07/02 462 462 460 460 2,000
1999/07/01 452 460 452 452 29,000
1999/06/30 451 465 451 455 11,000
1999/06/29 460 460 451 451 68,000
1999/06/28 461 461 451 452 44,000
1999/06/25 460 460 451 451 19,000
1999/06/24 465 465 465 465 10,000
1999/06/23 460 461 460 461 7,000
1999/06/22 468 468 460 460 42,000
1999/06/21 465 468 465 468 19,000
1999/06/18 475 490 474 475 12,000
1999/06/17 448 464 448 460 114,000
1999/06/16 450 450 447 448 33,000
1999/06/15 451 455 444 445 97,000
1999/06/14 456 460 446 446 72,000
1999/06/11 454 459 450 450 141,000
1999/06/10 454 459 452 452 50,000
1999/06/09 462 462 452 452 4,000
1999/06/08 465 465 462 462 11,000
1999/06/07 465 465 465 465 1,000
1999/06/04 465 465 465 465 5,000
1999/06/03 470 470 470 470 1,000
1999/06/02 470 470 470 470 1,000
1999/05/31 470 470 461 461 6,000
1999/05/26 465 470 461 470 6,000
1999/05/25 463 463 463 463 2,000
1999/05/24 463 470 462 470 17,000
1999/05/21 465 465 461 465 26,000
1999/05/20 477 477 465 465 56,000
1999/05/19 480 480 476 477 36,000
1999/05/18 480 480 480 480 12,000
1999/05/17 476 480 476 480 7,000
1999/05/14 503 503 503 503 5,000
1999/05/13 503 503 500 500 12,000
1999/05/12 511 511 510 510 4,000
1999/05/11 520 520 510 510 7,000
1999/05/10 500 520 500 520 16,000
1999/05/07 510 510 490 496 18,000
1999/05/06 477 485 477 479 8,000
1999/04/30 482 482 476 476 26,000
1999/04/28 475 480 475 480 5,000
1999/04/27 475 475 475 475 1,000
1999/04/23 471 475 470 470 59,000
1999/04/22 480 480 475 475 13,000
1999/04/21 488 488 483 483 9,000
1999/04/20 490 490 482 485 31,000
1999/04/19 515 515 490 490 37,000
1999/04/16 515 520 515 515 10,000
1999/04/15 505 514 505 514 14,000
1999/04/14 501 510 500 505 56,000
1999/04/13 498 500 498 500 5,000
1999/04/12 500 500 491 498 19,000
1999/04/09 480 490 474 485 42,000
1999/04/08 466 474 466 474 10,000
1999/04/07 460 461 460 460 25,000
1999/04/06 460 461 460 460 18,000
1999/04/05 458 462 458 462 7,000
1999/04/02 460 460 455 455 3,000
1999/04/01 453 453 453 453 3,000
1999/03/31 453 455 453 455 5,000
1999/03/30 460 460 460 460 6,000
1999/03/29 461 461 460 460 10,000
1999/03/26 460 461 460 461 6,000
1999/03/25 464 465 460 460 45,000
1999/03/24 471 475 469 469 5,000
1999/03/23 470 480 470 470 35,000
1999/03/19 461 468 461 468 16,000
1999/03/18 442 468 442 455 50,000
1999/03/17 450 452 426 428 236,000
1999/03/16 450 450 446 446 33,000
1999/03/15 443 450 443 450 9,000
1999/03/12 451 451 440 440 9,000
1999/03/11 433 445 433 436 23,000
1999/03/10 423 423 422 422 6,000
1999/03/09 425 425 421 422 21,000
1999/03/08 427 427 421 421 19,000
1999/03/05 425 425 412 412 18,000
1999/03/04 430 430 430 430 15,000
1999/03/03 435 435 435 435 12,000
1999/03/02 441 441 440 440 7,000
1999/03/01 435 460 430 441 13,000
1999/02/26 441 445 435 435 32,000
1999/02/25 435 461 435 446 61,000
1999/02/24 403 403 403 403 3,000
1999/02/23 409 409 409 409 2,000
1999/02/22 400 400 400 400 3,000
1999/02/19 406 406 402 402 32,000
1999/02/18 405 405 405 405 1,000
1999/02/16 400 405 400 405 3,000
1999/02/15 406 406 398 398 4,000
1999/02/12 401 401 401 401 1,000
1999/02/09 401 401 400 400 5,000
1999/02/08 400 400 400 400 2,000
1999/02/03 408 408 407 407 2,000
1999/02/02 409 409 405 405 2,000
1999/02/01 405 405 400 400 5,000
1999/01/29 405 405 405 405 4,000
1999/01/28 405 411 405 411 6,000
1999/01/27 411 411 408 411 8,000
1999/01/26 401 401 399 399 5,000
1999/01/25 398 399 398 399 13,000
1999/01/22 403 406 399 399 33,000
1999/01/21 413 413 401 401 8,000
1999/01/20 413 413 413 413 1,000
1999/01/19 413 413 412 413 4,000
1999/01/18 420 420 415 415 2,000
1999/01/14 420 420 420 420 1,000
1999/01/13 412 412 412 412 1,000
1999/01/12 434 434 434 434 4,000
1999/01/11 413 424 413 424 2,000
1999/01/08 411 411 411 411 1,000
1999/01/07 417 420 413 413 11,000
1999/01/06 420 420 415 415 4,000
1999/01/05 440 440 440 440 2,000
1999/01/04 426 426 426 426 3,000

このページの先頭へ