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 |
|---|---|---|---|---|---|
| 2003/12/30 | 370 | 371 | 370 | 371 | 16,000 |
| 2003/12/29 | 369 | 373 | 369 | 373 | 11,000 |
| 2003/12/26 | 368 | 378 | 368 | 370 | 9,000 |
| 2003/12/25 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/12/24 | 366 | 366 | 366 | 366 | 4,000 |
| 2003/12/22 | 366 | 366 | 366 | 366 | 6,000 |
| 2003/12/19 | 367 | 367 | 367 | 367 | 2,000 |
| 2003/12/18 | 365 | 366 | 365 | 366 | 2,000 |
| 2003/12/17 | 365 | 367 | 365 | 367 | 6,000 |
| 2003/12/16 | 365 | 365 | 365 | 365 | 5,000 |
| 2003/12/15 | 374 | 377 | 374 | 374 | 12,000 |
| 2003/12/12 | 377 | 377 | 377 | 377 | 43,000 |
| 2003/12/11 | 379 | 382 | 377 | 377 | 4,000 |
| 2003/12/10 | 373 | 373 | 373 | 373 | 2,000 |
| 2003/12/09 | 372 | 373 | 372 | 373 | 7,000 |
| 2003/12/08 | 373 | 373 | 370 | 371 | 4,000 |
| 2003/12/05 | 370 | 375 | 370 | 375 | 7,000 |
| 2003/12/04 | 383 | 383 | 370 | 370 | 3,000 |
| 2003/12/03 | 370 | 373 | 370 | 373 | 3,000 |
| 2003/12/02 | 376 | 376 | 371 | 375 | 3,000 |
| 2003/12/01 | 373 | 375 | 373 | 375 | 5,000 |
| 2003/11/28 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/11/27 | 369 | 369 | 369 | 369 | 2,000 |
| 2003/11/26 | 394 | 394 | 394 | 394 | 2,000 |
| 2003/11/25 | 370 | 390 | 370 | 390 | 3,000 |
| 2003/11/21 | 371 | 371 | 371 | 371 | 2,000 |
| 2003/11/20 | 369 | 369 | 364 | 364 | 2,000 |
| 2003/11/19 | 356 | 361 | 356 | 361 | 5,000 |
| 2003/11/18 | 370 | 370 | 362 | 362 | 3,000 |
| 2003/11/17 | 371 | 378 | 371 | 375 | 19,000 |
| 2003/11/14 | 382 | 387 | 382 | 387 | 5,000 |
| 2003/11/13 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/11/12 | 370 | 385 | 370 | 385 | 3,000 |
| 2003/11/11 | 388 | 388 | 374 | 374 | 4,000 |
| 2003/11/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/11/07 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/11/06 | 385 | 396 | 385 | 389 | 6,000 |
| 2003/11/05 | 396 | 396 | 390 | 390 | 3,000 |
| 2003/11/04 | 385 | 392 | 385 | 392 | 15,000 |
| 2003/10/31 | 387 | 387 | 386 | 386 | 3,000 |
| 2003/10/30 | 392 | 392 | 392 | 392 | 2,000 |
| 2003/10/29 | 392 | 393 | 392 | 393 | 3,000 |
| 2003/10/28 | 397 | 397 | 392 | 392 | 13,000 |
| 2003/10/27 | 405 | 405 | 398 | 399 | 13,000 |
| 2003/10/24 | 402 | 402 | 402 | 402 | 1,000 |
| 2003/10/23 | 410 | 410 | 406 | 406 | 4,000 |
| 2003/10/22 | 413 | 413 | 411 | 411 | 4,000 |
| 2003/10/21 | 419 | 419 | 411 | 412 | 6,000 |
| 2003/10/20 | 420 | 420 | 418 | 419 | 5,000 |
| 2003/10/17 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/10/16 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/10/15 | 414 | 424 | 414 | 424 | 6,000 |
| 2003/10/14 | 415 | 422 | 413 | 413 | 18,000 |
| 2003/10/10 | 410 | 414 | 406 | 414 | 11,000 |
| 2003/10/09 | 414 | 414 | 412 | 412 | 3,000 |
| 2003/10/08 | 415 | 416 | 415 | 416 | 4,000 |
| 2003/10/07 | 427 | 427 | 417 | 417 | 6,000 |
| 2003/10/06 | 431 | 431 | 427 | 427 | 3,000 |
| 2003/10/03 | 430 | 432 | 430 | 431 | 15,000 |
| 2003/10/02 | 422 | 428 | 422 | 428 | 11,000 |
| 2003/10/01 | 405 | 405 | 402 | 402 | 6,000 |
| 2003/09/30 | 416 | 416 | 403 | 403 | 8,000 |
| 2003/09/29 | 430 | 430 | 420 | 420 | 34,000 |
| 2003/09/26 | 405 | 405 | 400 | 400 | 5,000 |
| 2003/09/25 | 412 | 420 | 412 | 416 | 5,000 |
| 2003/09/24 | 417 | 421 | 417 | 421 | 6,000 |
| 2003/09/22 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/09/19 | 397 | 398 | 397 | 398 | 2,000 |
| 2003/09/18 | 397 | 397 | 397 | 397 | 2,000 |
| 2003/09/17 | 396 | 396 | 392 | 392 | 11,000 |
| 2003/09/16 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/09/12 | 396 | 396 | 390 | 390 | 52,000 |
| 2003/09/11 | 398 | 400 | 397 | 400 | 15,000 |
| 2003/09/10 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/09/09 | 395 | 399 | 395 | 399 | 6,000 |
| 2003/09/08 | 390 | 390 | 385 | 385 | 2,000 |
| 2003/09/05 | 386 | 390 | 386 | 390 | 3,000 |
| 2003/09/04 | 386 | 386 | 382 | 382 | 2,000 |
| 2003/09/03 | 388 | 390 | 388 | 390 | 3,000 |
| 2003/09/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/09/01 | 390 | 395 | 390 | 395 | 13,000 |
| 2003/08/29 | 388 | 390 | 388 | 390 | 73,000 |
| 2003/08/28 | 383 | 390 | 383 | 390 | 3,000 |
| 2003/08/27 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/08/26 | 385 | 387 | 385 | 387 | 3,000 |
| 2003/08/25 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/08/22 | 386 | 391 | 386 | 391 | 4,000 |
| 2003/08/21 | 390 | 390 | 386 | 386 | 2,000 |
| 2003/08/20 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/08/19 | 387 | 390 | 387 | 390 | 6,000 |
| 2003/08/18 | 384 | 384 | 379 | 380 | 4,000 |
| 2003/08/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/08/14 | 375 | 382 | 375 | 380 | 5,000 |
| 2003/08/13 | 371 | 375 | 371 | 375 | 6,000 |
| 2003/08/12 | 370 | 371 | 369 | 369 | 4,000 |
| 2003/08/11 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/08/08 | 372 | 372 | 368 | 368 | 10,000 |
| 2003/08/07 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/08/06 | 378 | 378 | 376 | 378 | 5,000 |
| 2003/08/05 | 383 | 383 | 374 | 374 | 4,000 |
| 2003/08/04 | 385 | 385 | 381 | 381 | 2,000 |
| 2003/08/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/07/31 | 382 | 382 | 381 | 381 | 5,000 |
| 2003/07/30 | 385 | 385 | 382 | 382 | 2,000 |
| 2003/07/29 | 389 | 389 | 375 | 379 | 13,000 |
| 2003/07/28 | 378 | 388 | 378 | 388 | 7,000 |
| 2003/07/25 | 370 | 376 | 370 | 371 | 3,000 |
| 2003/07/24 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/07/23 | 378 | 378 | 377 | 377 | 8,000 |
| 2003/07/22 | 380 | 380 | 370 | 370 | 3,000 |
| 2003/07/18 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/07/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/07/16 | 387 | 387 | 385 | 386 | 6,000 |
| 2003/07/15 | 390 | 390 | 382 | 382 | 2,000 |
| 2003/07/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/07/11 | 380 | 381 | 380 | 380 | 5,000 |
| 2003/07/10 | 389 | 390 | 389 | 389 | 4,000 |
| 2003/07/09 | 388 | 388 | 388 | 388 | 2,000 |
| 2003/07/08 | 390 | 390 | 385 | 385 | 5,000 |
| 2003/07/07 | 382 | 391 | 382 | 386 | 10,000 |
| 2003/07/04 | 375 | 387 | 375 | 387 | 2,000 |
| 2003/07/03 | 389 | 390 | 380 | 380 | 7,000 |
| 2003/07/02 | 383 | 383 | 383 | 383 | 3,000 |
| 2003/07/01 | 368 | 368 | 368 | 368 | 1,000 |
| 2003/06/30 | 363 | 363 | 363 | 363 | 1,000 |
| 2003/06/27 | 363 | 363 | 352 | 358 | 20,000 |
| 2003/06/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/06/25 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/06/24 | 374 | 374 | 369 | 369 | 2,000 |
| 2003/06/23 | 373 | 378 | 373 | 378 | 2,000 |
| 2003/06/20 | 372 | 374 | 372 | 374 | 4,000 |
| 2003/06/19 | 366 | 373 | 366 | 373 | 12,000 |
| 2003/06/18 | 373 | 373 | 372 | 372 | 3,000 |
| 2003/06/17 | 374 | 375 | 366 | 367 | 4,000 |
| 2003/06/16 | 375 | 376 | 371 | 374 | 4,000 |
| 2003/06/13 | 381 | 381 | 370 | 370 | 84,000 |
| 2003/06/12 | 361 | 365 | 361 | 365 | 6,000 |
| 2003/06/11 | 365 | 366 | 361 | 361 | 14,000 |
| 2003/06/10 | 366 | 366 | 366 | 366 | 6,000 |
| 2003/06/09 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/06/06 | 375 | 375 | 365 | 365 | 3,000 |
| 2003/06/05 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/06/04 | 374 | 375 | 374 | 375 | 2,000 |
| 2003/06/03 | 375 | 375 | 350 | 355 | 15,000 |
| 2003/06/02 | 377 | 377 | 377 | 377 | 2,000 |
| 2003/05/30 | 368 | 378 | 368 | 378 | 20,000 |
| 2003/05/29 | 355 | 362 | 355 | 362 | 5,000 |
| 2003/05/28 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/05/27 | 366 | 366 | 360 | 360 | 6,000 |
| 2003/05/26 | 360 | 365 | 360 | 365 | 3,000 |
| 2003/05/23 | 358 | 364 | 357 | 357 | 6,000 |
| 2003/05/22 | 358 | 358 | 358 | 358 | 3,000 |
| 2003/05/21 | 368 | 368 | 358 | 358 | 2,000 |
| 2003/05/20 | 365 | 366 | 360 | 360 | 6,000 |
| 2003/05/19 | 349 | 357 | 349 | 357 | 2,000 |
| 2003/05/16 | 353 | 353 | 353 | 353 | 4,000 |
| 2003/05/15 | 352 | 360 | 352 | 352 | 6,000 |
| 2003/05/14 | 352 | 355 | 352 | 352 | 11,000 |
| 2003/05/13 | 353 | 354 | 353 | 354 | 4,000 |
| 2003/05/12 | 347 | 349 | 347 | 349 | 6,000 |
| 2003/05/09 | 328 | 328 | 328 | 328 | 9,000 |
| 2003/05/08 | 333 | 333 | 333 | 333 | 1,000 |
| 2003/05/07 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/05/06 | 340 | 340 | 340 | 340 | 4,000 |
| 2003/05/02 | 330 | 340 | 330 | 339 | 3,000 |
| 2003/05/01 | 329 | 334 | 329 | 334 | 7,000 |
| 2003/04/30 | 334 | 334 | 334 | 334 | 3,000 |
| 2003/04/28 | 334 | 334 | 334 | 334 | 2,000 |
| 2003/04/25 | 335 | 338 | 330 | 334 | 14,000 |
| 2003/04/24 | 340 | 345 | 340 | 340 | 10,000 |
| 2003/04/23 | 349 | 349 | 349 | 349 | 3,000 |
| 2003/04/22 | 338 | 344 | 338 | 344 | 3,000 |
| 2003/04/21 | 338 | 338 | 336 | 336 | 3,000 |
| 2003/04/18 | 327 | 327 | 327 | 327 | 2,000 |
| 2003/04/17 | 328 | 328 | 326 | 326 | 4,000 |
| 2003/04/16 | 338 | 338 | 338 | 338 | 4,000 |
| 2003/04/15 | 348 | 348 | 348 | 348 | 2,000 |
| 2003/04/14 | 334 | 343 | 330 | 330 | 13,000 |
| 2003/04/11 | 368 | 368 | 352 | 352 | 4,000 |
| 2003/04/10 | 364 | 364 | 354 | 359 | 17,000 |
| 2003/04/09 | 363 | 363 | 363 | 363 | 1,000 |
| 2003/04/08 | 370 | 373 | 370 | 373 | 3,000 |
| 2003/04/07 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/04/04 | 372 | 372 | 367 | 367 | 5,000 |
| 2003/04/03 | 365 | 375 | 358 | 375 | 30,000 |
| 2003/04/02 | 370 | 375 | 367 | 375 | 16,000 |
| 2003/04/01 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/03/31 | 384 | 384 | 377 | 378 | 20,000 |
| 2003/03/28 | 385 | 388 | 383 | 386 | 53,000 |
| 2003/03/27 | 385 | 390 | 379 | 385 | 113,000 |
| 2003/03/26 | 391 | 391 | 374 | 380 | 56,000 |
| 2003/03/25 | 379 | 392 | 379 | 390 | 240,000 |
| 2003/03/24 | 385 | 387 | 375 | 384 | 710,000 |
| 2003/03/20 | 375 | 387 | 372 | 380 | 924,000 |
| 2003/03/19 | 371 | 396 | 361 | 382 | 1,560,000 |
| 2003/03/18 | 356 | 356 | 356 | 356 | 179,000 |
| 2003/03/17 | 277 | 277 | 276 | 276 | 17,000 |
| 2003/03/14 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/03/13 | 275 | 277 | 274 | 274 | 30,000 |
| 2003/03/12 | 278 | 278 | 275 | 275 | 19,000 |
| 2003/03/11 | 281 | 281 | 277 | 277 | 23,000 |
| 2003/03/10 | 283 | 284 | 280 | 280 | 19,000 |
| 2003/03/07 | 290 | 290 | 280 | 281 | 12,000 |
| 2003/03/06 | 287 | 290 | 287 | 290 | 5,000 |
| 2003/03/05 | 282 | 286 | 282 | 286 | 5,000 |
| 2003/03/04 | 291 | 292 | 290 | 290 | 11,000 |
| 2003/03/03 | 290 | 290 | 290 | 290 | 4,000 |
| 2003/02/28 | 282 | 285 | 282 | 285 | 2,000 |
| 2003/02/27 | 282 | 282 | 278 | 278 | 12,000 |
| 2003/02/26 | 283 | 283 | 277 | 277 | 8,000 |
| 2003/02/25 | 289 | 289 | 284 | 285 | 16,000 |
| 2003/02/24 | 290 | 298 | 290 | 290 | 8,000 |
| 2003/02/21 | 291 | 294 | 290 | 290 | 559,000 |
| 2003/02/20 | 298 | 299 | 291 | 291 | 15,000 |
| 2003/02/19 | 294 | 298 | 291 | 292 | 15,000 |
| 2003/02/18 | 290 | 291 | 290 | 291 | 5,000 |
| 2003/02/17 | 287 | 292 | 287 | 292 | 4,000 |
| 2003/02/14 | 285 | 285 | 284 | 285 | 14,000 |
| 2003/02/13 | 282 | 283 | 279 | 282 | 14,000 |
| 2003/02/12 | 281 | 282 | 280 | 282 | 24,000 |
| 2003/02/10 | 282 | 284 | 280 | 282 | 12,000 |
| 2003/02/06 | 287 | 287 | 281 | 285 | 5,000 |
| 2003/02/05 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/02/04 | 283 | 283 | 278 | 278 | 7,000 |
| 2003/02/03 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/01/30 | 279 | 279 | 278 | 278 | 2,000 |
| 2003/01/29 | 283 | 283 | 279 | 279 | 5,000 |
| 2003/01/28 | 287 | 287 | 281 | 281 | 2,000 |
| 2003/01/27 | 281 | 281 | 278 | 280 | 6,000 |
| 2003/01/24 | 280 | 281 | 280 | 281 | 2,000 |
| 2003/01/23 | 276 | 278 | 276 | 276 | 17,000 |
| 2003/01/22 | 284 | 284 | 280 | 280 | 10,000 |
| 2003/01/21 | 293 | 293 | 285 | 285 | 6,000 |
| 2003/01/20 | 286 | 295 | 282 | 295 | 20,000 |
| 2003/01/17 | 275 | 280 | 275 | 280 | 19,000 |
| 2003/01/16 | 272 | 272 | 271 | 272 | 10,000 |
| 2003/01/15 | 270 | 270 | 270 | 270 | 10,000 |
| 2003/01/14 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/01/10 | 275 | 275 | 270 | 270 | 11,000 |
| 2003/01/09 | 269 | 274 | 269 | 269 | 14,000 |
| 2003/01/08 | 269 | 270 | 269 | 269 | 6,000 |
| 2003/01/07 | 266 | 270 | 266 | 270 | 5,000 |
| 2003/01/06 | 265 | 269 | 265 | 265 | 27,000 |