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
2002/12/30 261 265 261 265 16,000
2002/12/27 263 268 263 265 26,000
2002/12/26 255 260 255 260 8,000
2002/12/25 260 260 251 256 20,000
2002/12/24 257 259 250 259 55,000
2002/12/20 250 256 250 256 13,000
2002/12/19 246 250 246 250 58,000
2002/12/18 250 255 250 250 29,000
2002/12/17 256 258 251 251 20,000
2002/12/16 255 255 252 252 22,000
2002/12/13 258 260 255 255 27,000
2002/12/12 259 260 256 260 20,000
2002/12/11 257 260 257 260 7,000
2002/12/10 265 265 255 255 24,000
2002/12/09 264 264 262 262 13,000
2002/12/06 267 267 264 264 43,000
2002/12/05 268 268 265 268 14,000
2002/12/04 268 268 268 268 1,000
2002/12/03 275 275 268 268 6,000
2002/12/02 276 276 270 275 13,000
2002/11/29 277 277 268 277 6,000
2002/11/28 278 279 268 279 8,000
2002/11/27 270 274 262 262 13,000
2002/11/26 265 267 265 267 8,000
2002/11/25 261 261 261 261 2,000
2002/11/22 265 265 261 261 20,000
2002/11/21 259 265 259 261 8,000
2002/11/20 268 268 257 258 11,000
2002/11/19 270 273 257 257 11,000
2002/11/18 274 274 273 273 4,000
2002/11/15 263 263 262 262 4,000
2002/11/14 271 271 261 261 13,000
2002/11/12 275 275 271 272 13,000
2002/11/11 278 278 278 278 2,000
2002/11/08 275 280 275 276 8,000
2002/11/07 270 275 270 275 4,000
2002/11/06 275 275 270 275 6,000
2002/11/05 279 279 275 275 7,000
2002/11/01 280 280 278 278 12,000
2002/10/31 281 281 280 280 5,000
2002/10/30 285 285 280 280 8,000
2002/10/29 285 285 285 285 5,000
2002/10/28 282 290 282 290 4,000
2002/10/25 282 282 280 280 3,000
2002/10/22 293 293 283 283 14,000
2002/10/21 282 290 282 290 3,000
2002/10/18 282 282 282 282 3,000
2002/10/17 280 280 280 280 2,000
2002/10/15 293 293 293 293 5,000
2002/10/11 270 280 270 280 7,000
2002/10/10 275 275 266 267 12,000
2002/10/09 282 282 275 276 14,000
2002/10/08 280 285 280 280 6,000
2002/10/07 290 290 281 281 11,000
2002/10/04 291 295 290 295 86,000
2002/10/03 295 295 293 293 8,000
2002/10/01 293 295 293 293 18,000
2002/09/30 300 301 300 301 9,000
2002/09/27 300 304 300 302 23,000
2002/09/26 295 299 295 295 7,000
2002/09/25 291 295 291 293 16,000
2002/09/24 298 300 298 300 45,000
2002/09/20 297 298 296 296 28,000
2002/09/19 297 301 297 297 34,000
2002/09/18 296 296 294 294 8,000
2002/09/17 295 295 293 293 47,000
2002/09/13 295 295 291 293 23,000
2002/09/12 295 296 292 295 54,000
2002/09/11 295 296 295 295 40,000
2002/09/10 294 298 294 295 16,000
2002/09/09 298 300 294 300 27,000
2002/09/06 298 298 293 295 15,000
2002/09/05 295 300 295 298 14,000
2002/09/04 295 296 293 293 28,000
2002/09/03 307 307 300 303 39,000
2002/09/02 307 309 307 309 2,000
2002/08/30 310 312 309 312 6,000
2002/08/29 310 313 310 313 17,000
2002/08/28 310 310 309 310 13,000
2002/08/27 312 312 310 310 24,000
2002/08/26 310 311 308 311 22,000
2002/08/23 311 312 310 310 9,000
2002/08/22 310 310 309 310 13,000
2002/08/21 311 312 310 312 14,000
2002/08/20 318 318 310 311 39,000
2002/08/19 315 315 313 313 7,000
2002/08/16 316 316 316 316 4,000
2002/08/15 315 315 313 313 6,000
2002/08/14 316 316 315 315 5,000
2002/08/13 320 320 316 316 9,000
2002/08/12 320 320 320 320 4,000
2002/08/09 320 322 320 322 5,000
2002/08/07 320 322 320 322 3,000
2002/08/06 320 320 320 320 6,000
2002/08/05 320 320 320 320 5,000
2002/08/02 322 322 321 321 4,000
2002/08/01 325 325 322 322 4,000
2002/07/31 325 325 325 325 1,000
2002/07/30 326 326 325 325 5,000
2002/07/29 320 326 320 326 15,000
2002/07/25 328 328 328 328 5,000
2002/07/23 327 328 324 328 10,000
2002/07/22 325 328 320 328 21,000
2002/07/19 330 330 328 328 5,000
2002/07/18 324 324 324 324 2,000
2002/07/17 329 329 322 322 9,000
2002/07/16 330 331 330 331 28,000
2002/07/15 331 331 331 331 1,000
2002/07/12 333 333 330 331 12,000
2002/07/11 332 333 332 332 8,000
2002/07/10 333 334 333 334 2,000
2002/07/09 332 336 332 336 4,000
2002/07/08 336 339 334 334 18,000
2002/07/05 335 335 333 333 9,000
2002/07/04 334 338 334 336 20,000
2002/07/03 330 333 330 333 13,000
2002/07/02 328 329 328 328 11,000
2002/07/01 328 331 328 331 6,000
2002/06/28 325 328 325 328 7,000
2002/06/27 322 325 320 325 6,000
2002/06/24 320 329 315 329 18,000
2002/06/21 325 325 325 325 5,000
2002/06/20 330 330 317 325 34,000
2002/06/19 340 340 333 333 12,000
2002/06/18 340 340 340 340 11,000
2002/06/17 341 341 333 340 9,000
2002/06/14 350 351 349 351 4,000
2002/06/12 352 352 351 352 6,000
2002/06/11 352 352 352 352 1,000
2002/06/10 361 361 352 352 6,000
2002/06/07 355 355 353 355 44,000
2002/06/06 358 358 357 357 9,000
2002/06/05 358 361 358 359 19,000
2002/06/04 358 362 357 357 13,000
2002/06/03 360 362 358 362 13,000
2002/05/31 360 363 360 363 3,000
2002/05/30 356 365 356 357 13,000
2002/05/29 359 359 356 357 19,000
2002/05/28 362 362 360 360 9,000
2002/05/27 359 375 359 360 43,000
2002/05/24 363 363 357 361 45,000
2002/05/23 355 360 354 360 51,000
2002/05/22 353 360 353 355 36,000
2002/05/21 357 357 349 349 13,000
2002/05/20 345 355 345 355 34,000
2002/05/17 342 349 342 349 20,000
2002/05/16 346 346 340 341 11,000
2002/05/15 338 350 338 349 25,000
2002/05/14 338 340 338 338 14,000
2002/05/13 338 338 338 338 1,000
2002/05/10 343 343 330 334 19,000
2002/05/09 345 345 341 344 8,000
2002/05/08 330 343 330 342 26,000
2002/05/07 335 335 335 335 14,000
2002/05/02 336 337 336 337 6,000
2002/05/01 333 335 333 335 7,000
2002/04/30 335 335 335 335 2,000
2002/04/26 336 336 336 336 1,000
2002/04/25 332 335 331 332 19,000
2002/04/24 339 344 337 340 10,000
2002/04/23 339 349 339 345 32,000
2002/04/22 333 339 330 339 26,000
2002/04/19 331 334 326 334 41,000
2002/04/18 331 334 331 333 10,000
2002/04/17 335 335 329 331 13,000
2002/04/16 330 334 328 328 35,000
2002/04/15 322 325 322 322 26,000
2002/04/12 323 323 321 321 8,000
2002/04/11 324 326 322 322 15,000
2002/04/10 325 326 321 321 8,000
2002/04/09 328 330 325 325 15,000
2002/04/08 325 329 325 328 15,000
2002/04/05 321 323 318 323 15,000
2002/04/04 320 324 320 321 100,000
2002/04/03 317 321 317 321 8,000
2002/04/02 316 316 316 316 3,000
2002/04/01 320 321 315 319 16,000
2002/03/29 322 322 313 313 34,000
2002/03/28 322 323 317 317 35,000
2002/03/27 324 324 320 321 29,000
2002/03/26 326 329 325 326 8,000
2002/03/25 333 339 330 330 34,000
2002/03/22 330 333 329 329 40,000
2002/03/20 332 335 329 329 59,000
2002/03/19 330 336 330 330 40,000
2002/03/18 331 335 329 329 53,000
2002/03/15 328 334 328 334 66,000
2002/03/14 327 332 327 328 40,000
2002/03/13 330 332 328 332 8,000
2002/03/12 327 345 325 326 77,000
2002/03/11 327 327 325 325 34,000
2002/03/08 330 333 324 324 56,000
2002/03/07 323 330 322 330 71,000
2002/03/06 327 330 322 322 24,000
2002/03/05 335 336 326 326 41,000
2002/03/04 334 340 322 335 80,000
2002/03/01 315 317 312 314 100,000
2002/02/28 313 313 311 311 114,000
2002/02/27 313 313 312 313 39,000
2002/02/26 312 312 310 310 30,000
2002/02/25 312 318 312 312 48,000
2002/02/22 312 312 310 310 64,000
2002/02/21 313 313 312 312 67,000
2002/02/20 313 313 310 313 30,000
2002/02/19 312 312 308 308 25,000
2002/02/18 314 314 311 311 23,000
2002/02/15 315 315 313 314 32,000
2002/02/14 314 317 314 314 91,000
2002/02/13 314 315 313 313 27,000
2002/02/12 315 315 313 315 14,000
2002/02/08 314 314 314 314 2,000
2002/02/07 311 311 310 310 13,000
2002/02/06 311 311 310 310 12,000
2002/02/05 314 314 310 310 12,000
2002/02/04 315 315 310 314 25,000
2002/02/01 316 316 315 316 5,000
2002/01/31 319 319 311 311 20,000
2002/01/30 320 320 319 319 4,000
2002/01/29 320 320 320 320 8,000
2002/01/28 320 320 319 319 7,000
2002/01/25 319 320 319 320 19,000
2002/01/24 320 320 320 320 25,000
2002/01/23 320 320 318 318 3,000
2002/01/22 326 347 315 320 36,000
2002/01/21 321 321 316 316 5,000
2002/01/18 319 319 319 319 5,000
2002/01/17 317 317 317 317 2,000
2002/01/16 321 321 311 311 18,000
2002/01/15 325 325 321 321 7,000
2002/01/11 326 330 324 324 5,000
2002/01/10 327 337 325 325 17,000
2002/01/09 330 330 326 326 4,000
2002/01/08 339 339 339 339 1,000
2002/01/07 345 345 339 339 3,000
2002/01/04 350 350 345 345 46,000

このページの先頭へ