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 |