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 |
---|---|---|---|---|---|
2000/12/28 | 310 | 310 | 310 | 310 | 3,000 |
2000/12/27 | 303 | 303 | 301 | 301 | 2,000 |
2000/12/26 | 302 | 302 | 302 | 302 | 1,000 |
2000/12/25 | 300 | 300 | 300 | 300 | 5,000 |
2000/12/22 | 305 | 305 | 303 | 305 | 16,000 |
2000/12/21 | 305 | 305 | 303 | 305 | 17,000 |
2000/12/20 | 309 | 309 | 303 | 305 | 15,000 |
2000/12/19 | 306 | 307 | 304 | 304 | 5,000 |
2000/12/18 | 310 | 310 | 310 | 310 | 4,000 |
2000/12/15 | 315 | 318 | 310 | 310 | 5,000 |
2000/12/14 | 323 | 323 | 323 | 323 | 5,000 |
2000/12/13 | 306 | 310 | 306 | 310 | 2,000 |
2000/12/12 | 323 | 323 | 323 | 323 | 2,000 |
2000/12/11 | 321 | 323 | 320 | 323 | 4,000 |
2000/12/08 | 303 | 320 | 303 | 319 | 292,000 |
2000/12/07 | 305 | 305 | 303 | 303 | 6,000 |
2000/12/06 | 305 | 305 | 305 | 305 | 5,000 |
2000/12/05 | 306 | 306 | 305 | 305 | 5,000 |
2000/12/04 | 310 | 311 | 306 | 306 | 5,000 |
2000/12/01 | 305 | 306 | 305 | 306 | 6,000 |
2000/11/30 | 313 | 313 | 312 | 312 | 3,000 |
2000/11/29 | 297 | 310 | 297 | 310 | 3,000 |
2000/11/28 | 301 | 309 | 285 | 285 | 15,000 |
2000/11/27 | 300 | 300 | 296 | 296 | 4,000 |
2000/11/24 | 296 | 296 | 295 | 296 | 9,000 |
2000/11/22 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/21 | 295 | 296 | 295 | 296 | 10,000 |
2000/11/20 | 300 | 300 | 295 | 295 | 5,000 |
2000/11/17 | 300 | 300 | 300 | 300 | 22,000 |
2000/11/16 | 300 | 300 | 300 | 300 | 4,000 |
2000/11/15 | 299 | 300 | 299 | 300 | 3,000 |
2000/11/14 | 300 | 301 | 300 | 300 | 3,000 |
2000/11/10 | 298 | 298 | 298 | 298 | 1,000 |
2000/11/09 | 298 | 298 | 298 | 298 | 2,000 |
2000/11/08 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/01 | 298 | 306 | 297 | 306 | 3,000 |
2000/10/31 | 298 | 298 | 295 | 298 | 6,000 |
2000/10/30 | 297 | 297 | 297 | 297 | 1,000 |
2000/10/26 | 290 | 290 | 290 | 290 | 6,000 |
2000/10/25 | 290 | 290 | 290 | 290 | 1,000 |
2000/10/24 | 295 | 295 | 295 | 295 | 5,000 |
2000/10/23 | 299 | 299 | 295 | 295 | 4,000 |
2000/10/20 | 335 | 335 | 299 | 299 | 8,000 |
2000/10/19 | 301 | 301 | 300 | 300 | 2,000 |
2000/10/18 | 302 | 302 | 299 | 299 | 26,000 |
2000/10/16 | 300 | 302 | 300 | 302 | 2,000 |
2000/10/13 | 302 | 314 | 302 | 314 | 7,000 |
2000/10/12 | 301 | 302 | 301 | 302 | 2,000 |
2000/10/11 | 310 | 310 | 300 | 300 | 7,000 |
2000/10/10 | 320 | 320 | 316 | 316 | 11,000 |
2000/10/06 | 318 | 325 | 318 | 320 | 10,000 |
2000/10/05 | 320 | 320 | 320 | 320 | 2,000 |
2000/10/04 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/03 | 322 | 322 | 320 | 322 | 7,000 |
2000/10/02 | 317 | 317 | 317 | 317 | 3,000 |
2000/09/29 | 317 | 323 | 317 | 322 | 10,000 |
2000/09/28 | 317 | 317 | 317 | 317 | 7,000 |
2000/09/27 | 320 | 320 | 317 | 317 | 5,000 |
2000/09/26 | 319 | 319 | 319 | 319 | 3,000 |
2000/09/25 | 319 | 322 | 319 | 320 | 14,000 |
2000/09/22 | 320 | 320 | 315 | 320 | 5,000 |
2000/09/21 | 321 | 322 | 320 | 320 | 9,000 |
2000/09/20 | 319 | 320 | 310 | 320 | 27,000 |
2000/09/19 | 316 | 320 | 313 | 320 | 39,000 |
2000/09/18 | 325 | 325 | 325 | 325 | 1,000 |
2000/09/14 | 315 | 325 | 315 | 325 | 10,000 |
2000/09/13 | 322 | 345 | 322 | 331 | 20,000 |
2000/09/12 | 335 | 335 | 322 | 322 | 3,000 |
2000/09/11 | 334 | 334 | 330 | 330 | 3,000 |
2000/09/08 | 322 | 331 | 322 | 330 | 452,000 |
2000/09/07 | 322 | 322 | 322 | 322 | 3,000 |
2000/09/06 | 321 | 321 | 321 | 321 | 1,000 |
2000/09/05 | 335 | 336 | 335 | 336 | 14,000 |
2000/09/04 | 336 | 336 | 336 | 336 | 2,000 |
2000/09/01 | 343 | 343 | 336 | 336 | 2,000 |
2000/08/31 | 343 | 345 | 340 | 344 | 6,000 |
2000/08/30 | 327 | 345 | 327 | 345 | 6,000 |
2000/08/29 | 325 | 326 | 325 | 326 | 3,000 |
2000/08/28 | 340 | 345 | 340 | 345 | 11,000 |
2000/08/25 | 344 | 344 | 344 | 344 | 21,000 |
2000/08/24 | 335 | 345 | 335 | 345 | 14,000 |
2000/08/23 | 322 | 330 | 322 | 330 | 3,000 |
2000/08/22 | 319 | 330 | 315 | 330 | 10,000 |
2000/08/21 | 326 | 326 | 320 | 320 | 42,000 |
2000/08/18 | 339 | 339 | 325 | 325 | 11,000 |
2000/08/17 | 345 | 349 | 335 | 335 | 18,000 |
2000/08/16 | 345 | 350 | 345 | 350 | 6,000 |
2000/08/15 | 325 | 350 | 325 | 350 | 13,000 |
2000/08/14 | 340 | 340 | 340 | 340 | 2,000 |
2000/08/11 | 325 | 336 | 325 | 335 | 9,000 |
2000/08/10 | 335 | 335 | 335 | 335 | 2,000 |
2000/08/09 | 340 | 340 | 321 | 335 | 40,000 |
2000/08/08 | 341 | 341 | 340 | 340 | 4,000 |
2000/08/07 | 338 | 343 | 338 | 340 | 6,000 |
2000/08/04 | 340 | 350 | 340 | 350 | 4,000 |
2000/08/03 | 335 | 337 | 335 | 336 | 5,000 |
2000/08/02 | 328 | 336 | 328 | 333 | 4,000 |
2000/08/01 | 353 | 353 | 353 | 353 | 4,000 |
2000/07/28 | 340 | 340 | 340 | 340 | 1,000 |
2000/07/27 | 347 | 347 | 344 | 344 | 7,000 |
2000/07/26 | 349 | 351 | 349 | 350 | 20,000 |
2000/07/25 | 342 | 349 | 342 | 349 | 3,000 |
2000/07/24 | 350 | 350 | 350 | 350 | 2,000 |
2000/07/21 | 380 | 380 | 380 | 380 | 1,000 |
2000/07/19 | 365 | 365 | 352 | 364 | 7,000 |
2000/07/18 | 370 | 370 | 365 | 365 | 14,000 |
2000/07/17 | 370 | 380 | 370 | 375 | 4,000 |
2000/07/14 | 375 | 380 | 375 | 380 | 4,000 |
2000/07/13 | 389 | 389 | 375 | 384 | 21,000 |
2000/07/12 | 385 | 386 | 375 | 375 | 41,000 |
2000/07/11 | 380 | 385 | 378 | 385 | 14,000 |
2000/07/10 | 379 | 380 | 375 | 380 | 27,000 |
2000/07/07 | 370 | 370 | 361 | 361 | 7,000 |
2000/07/06 | 360 | 365 | 360 | 360 | 134,000 |
2000/07/05 | 370 | 370 | 360 | 370 | 13,000 |
2000/07/04 | 370 | 375 | 370 | 370 | 17,000 |
2000/07/03 | 350 | 365 | 350 | 360 | 33,000 |
2000/06/30 | 338 | 345 | 338 | 345 | 8,000 |
2000/06/29 | 340 | 345 | 338 | 338 | 8,000 |
2000/06/28 | 335 | 340 | 335 | 340 | 6,000 |
2000/06/27 | 340 | 349 | 335 | 340 | 12,000 |
2000/06/26 | 344 | 344 | 344 | 344 | 1,000 |
2000/06/23 | 340 | 344 | 340 | 344 | 8,000 |
2000/06/22 | 341 | 344 | 340 | 344 | 17,000 |
2000/06/21 | 340 | 340 | 340 | 340 | 37,000 |
2000/06/20 | 343 | 343 | 342 | 343 | 10,000 |
2000/06/19 | 340 | 342 | 340 | 342 | 6,000 |
2000/06/16 | 344 | 344 | 340 | 340 | 5,000 |
2000/06/15 | 336 | 350 | 336 | 350 | 48,000 |
2000/06/14 | 335 | 343 | 335 | 335 | 37,000 |
2000/06/13 | 335 | 339 | 335 | 335 | 18,000 |
2000/06/12 | 328 | 335 | 328 | 335 | 37,000 |
2000/06/09 | 323 | 328 | 323 | 328 | 54,000 |
2000/06/08 | 320 | 320 | 315 | 319 | 17,000 |
2000/06/07 | 315 | 320 | 315 | 320 | 11,000 |
2000/06/06 | 322 | 322 | 315 | 315 | 8,000 |
2000/06/05 | 315 | 327 | 315 | 327 | 5,000 |
2000/06/02 | 315 | 320 | 315 | 315 | 26,000 |
2000/06/01 | 313 | 315 | 313 | 313 | 7,000 |
2000/05/31 | 310 | 315 | 310 | 312 | 13,000 |
2000/05/30 | 310 | 310 | 310 | 310 | 5,000 |
2000/05/29 | 325 | 325 | 310 | 310 | 16,000 |
2000/05/26 | 310 | 311 | 310 | 310 | 4,000 |
2000/05/25 | 306 | 310 | 306 | 310 | 9,000 |
2000/05/24 | 306 | 310 | 306 | 310 | 2,000 |
2000/05/23 | 319 | 319 | 305 | 319 | 23,000 |
2000/05/22 | 302 | 320 | 300 | 320 | 17,000 |
2000/05/19 | 310 | 310 | 310 | 310 | 21,000 |
2000/05/18 | 305 | 305 | 303 | 303 | 4,000 |
2000/05/17 | 306 | 306 | 305 | 306 | 28,000 |
2000/05/16 | 310 | 310 | 302 | 302 | 17,000 |
2000/05/15 | 303 | 305 | 303 | 305 | 13,000 |
2000/05/12 | 301 | 310 | 301 | 302 | 6,000 |
2000/05/11 | 301 | 301 | 300 | 301 | 4,000 |
2000/05/10 | 300 | 300 | 300 | 300 | 3,000 |
2000/05/09 | 295 | 300 | 295 | 300 | 14,000 |
2000/05/08 | 295 | 300 | 295 | 300 | 6,000 |
2000/05/02 | 305 | 305 | 305 | 305 | 66,000 |
2000/05/01 | 309 | 309 | 309 | 309 | 1,000 |
2000/04/28 | 310 | 310 | 310 | 310 | 7,000 |
2000/04/27 | 302 | 302 | 302 | 302 | 2,000 |
2000/04/26 | 312 | 312 | 310 | 312 | 7,000 |
2000/04/25 | 311 | 315 | 311 | 312 | 28,000 |
2000/04/24 | 310 | 310 | 310 | 310 | 10,000 |
2000/04/21 | 310 | 310 | 309 | 310 | 19,000 |
2000/04/20 | 309 | 310 | 308 | 310 | 18,000 |
2000/04/19 | 310 | 310 | 305 | 306 | 3,000 |
2000/04/18 | 296 | 315 | 296 | 310 | 12,000 |
2000/04/17 | 299 | 299 | 288 | 290 | 44,000 |
2000/04/14 | 314 | 320 | 314 | 316 | 35,000 |
2000/04/13 | 314 | 315 | 314 | 314 | 10,000 |
2000/04/12 | 304 | 315 | 304 | 315 | 34,000 |
2000/04/11 | 309 | 309 | 304 | 304 | 15,000 |
2000/04/10 | 306 | 310 | 306 | 310 | 23,000 |
2000/04/07 | 306 | 308 | 305 | 306 | 18,000 |
2000/04/06 | 315 | 315 | 306 | 306 | 20,000 |
2000/04/05 | 316 | 316 | 310 | 316 | 18,000 |
2000/04/04 | 314 | 316 | 304 | 316 | 24,000 |
2000/04/03 | 308 | 315 | 302 | 315 | 26,000 |
2000/03/31 | 301 | 308 | 300 | 308 | 16,000 |
2000/03/30 | 312 | 312 | 302 | 302 | 19,000 |
2000/03/29 | 300 | 303 | 300 | 301 | 32,000 |
2000/03/28 | 295 | 300 | 295 | 300 | 27,000 |
2000/03/27 | 299 | 304 | 297 | 300 | 52,000 |
2000/03/24 | 296 | 310 | 291 | 310 | 56,000 |
2000/03/23 | 291 | 298 | 291 | 295 | 82,000 |
2000/03/22 | 311 | 320 | 296 | 300 | 134,000 |
2000/03/21 | 280 | 310 | 280 | 309 | 184,000 |
2000/03/17 | 275 | 280 | 272 | 280 | 73,000 |
2000/03/16 | 249 | 275 | 248 | 273 | 88,000 |
2000/03/15 | 238 | 245 | 236 | 241 | 137,000 |
2000/03/14 | 250 | 252 | 238 | 238 | 156,000 |
2000/03/13 | 257 | 258 | 248 | 250 | 216,000 |
2000/03/10 | 256 | 260 | 255 | 256 | 211,000 |
2000/03/09 | 268 | 268 | 255 | 260 | 94,000 |
2000/03/08 | 272 | 272 | 263 | 268 | 52,000 |
2000/03/07 | 281 | 281 | 272 | 276 | 82,000 |
2000/03/06 | 281 | 285 | 281 | 282 | 25,000 |
2000/03/03 | 280 | 285 | 278 | 281 | 33,000 |
2000/03/02 | 280 | 285 | 280 | 285 | 66,000 |
2000/03/01 | 298 | 298 | 285 | 285 | 32,000 |
2000/02/29 | 300 | 300 | 298 | 298 | 17,000 |
2000/02/28 | 300 | 300 | 298 | 300 | 46,000 |
2000/02/25 | 295 | 300 | 295 | 299 | 89,000 |
2000/02/24 | 302 | 302 | 298 | 298 | 37,000 |
2000/02/23 | 302 | 305 | 301 | 303 | 43,000 |
2000/02/22 | 301 | 301 | 300 | 301 | 38,000 |
2000/02/21 | 305 | 308 | 305 | 306 | 40,000 |
2000/02/18 | 324 | 324 | 310 | 320 | 41,000 |
2000/02/17 | 323 | 325 | 320 | 325 | 12,000 |
2000/02/16 | 325 | 325 | 306 | 306 | 2,000 |
2000/02/15 | 350 | 350 | 340 | 340 | 6,000 |
2000/02/14 | 350 | 350 | 350 | 350 | 1,000 |
2000/02/10 | 350 | 350 | 349 | 350 | 20,000 |
2000/02/08 | 350 | 350 | 350 | 350 | 4,000 |
2000/02/07 | 354 | 355 | 350 | 350 | 12,000 |
2000/02/04 | 350 | 359 | 346 | 359 | 30,000 |
2000/02/03 | 351 | 351 | 351 | 351 | 3,000 |
2000/02/02 | 360 | 360 | 355 | 355 | 2,000 |
2000/02/01 | 365 | 365 | 360 | 360 | 14,000 |
2000/01/31 | 365 | 365 | 365 | 365 | 16,000 |
2000/01/28 | 360 | 365 | 360 | 365 | 15,000 |
2000/01/27 | 369 | 369 | 365 | 369 | 9,000 |
2000/01/26 | 365 | 370 | 365 | 370 | 23,000 |
2000/01/25 | 351 | 365 | 350 | 365 | 14,000 |
2000/01/24 | 365 | 370 | 360 | 370 | 16,000 |
2000/01/21 | 360 | 370 | 360 | 365 | 7,000 |
2000/01/20 | 359 | 379 | 350 | 351 | 25,000 |
2000/01/19 | 360 | 360 | 360 | 360 | 10,000 |
2000/01/18 | 361 | 361 | 361 | 361 | 1,000 |
2000/01/17 | 350 | 360 | 343 | 360 | 12,000 |
2000/01/14 | 351 | 355 | 350 | 355 | 6,000 |
2000/01/13 | 336 | 340 | 336 | 340 | 9,000 |
2000/01/12 | 340 | 340 | 340 | 340 | 23,000 |
2000/01/11 | 351 | 351 | 340 | 340 | 33,000 |
2000/01/07 | 351 | 355 | 351 | 352 | 132,000 |
2000/01/06 | 351 | 351 | 351 | 351 | 10,000 |
2000/01/05 | 351 | 360 | 351 | 351 | 12,000 |
2000/01/04 | 354 | 354 | 352 | 352 | 2,000 |