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
2004/12/30 533 534 533 534 7,000
2004/12/29 526 528 526 528 2,000
2004/12/28 520 526 520 521 11,000
2004/12/27 524 530 524 530 5,000
2004/12/24 517 529 517 521 7,000
2004/12/22 515 521 515 517 21,000
2004/12/21 509 515 508 515 10,000
2004/12/20 505 507 505 507 2,000
2004/12/17 498 505 498 505 3,000
2004/12/16 497 497 497 497 2,000
2004/12/15 505 505 501 503 4,000
2004/12/14 497 504 497 504 4,000
2004/12/13 505 505 505 505 2,000
2004/12/10 498 501 498 501 45,000
2004/12/09 493 493 493 493 1,000
2004/12/08 498 500 497 497 7,000
2004/12/07 500 503 500 501 18,000
2004/12/06 500 500 498 498 9,000
2004/12/03 501 501 499 501 13,000
2004/12/02 498 498 498 498 5,000
2004/12/01 491 495 491 491 10,000
2004/11/30 495 495 495 495 2,000
2004/11/29 496 496 496 496 10,000
2004/11/26 504 504 494 494 4,000
2004/11/25 491 491 491 491 1,000
2004/11/24 493 493 493 493 2,000
2004/11/22 499 499 495 495 4,000
2004/11/19 500 500 499 499 3,000
2004/11/18 498 498 498 498 3,000
2004/11/17 505 505 497 497 2,000
2004/11/16 504 507 504 507 3,000
2004/11/15 504 505 500 505 14,000
2004/11/12 495 495 495 495 4,000
2004/11/11 495 500 495 495 3,000
2004/11/10 500 501 493 493 5,000
2004/11/09 491 491 491 491 1,000
2004/11/08 507 507 490 490 2,000
2004/11/05 500 506 500 506 13,000
2004/11/04 494 494 494 494 1,000
2004/11/02 500 500 500 500 6,000
2004/11/01 497 497 494 494 9,000
2004/10/29 500 500 492 492 2,000
2004/10/28 501 501 490 490 3,000
2004/10/27 501 501 501 501 2,000
2004/10/26 500 500 500 500 1,000
2004/10/25 493 500 489 500 9,000
2004/10/22 503 503 503 503 2,000
2004/10/21 501 501 501 501 3,000
2004/10/20 503 503 501 501 3,000
2004/10/19 505 505 499 504 13,000
2004/10/18 502 502 502 502 1,000
2004/10/15 500 500 500 500 2,000
2004/10/14 510 510 510 510 4,000
2004/10/13 515 515 515 515 4,000
2004/10/12 520 520 515 515 3,000
2004/10/08 515 519 510 515 6,000
2004/10/07 500 516 500 511 14,000
2004/10/06 500 500 500 500 1,000
2004/10/05 498 503 498 503 8,000
2004/10/04 500 500 500 500 1,000
2004/10/01 498 501 498 500 6,000
2004/09/30 494 494 494 494 1,000
2004/09/29 503 505 500 505 6,000
2004/09/28 496 498 496 498 2,000
2004/09/27 495 495 495 495 1,000
2004/09/24 494 494 494 494 3,000
2004/09/22 500 501 500 501 6,000
2004/09/21 504 504 498 498 3,000
2004/09/17 495 500 495 498 8,000
2004/09/16 495 495 495 495 2,000
2004/09/15 491 493 491 493 4,000
2004/09/14 488 492 488 492 2,000
2004/09/13 485 485 485 485 2,000
2004/09/10 487 487 483 483 57,000
2004/09/09 485 485 485 485 1,000
2004/09/08 489 489 480 480 5,000
2004/09/07 488 489 488 489 3,000
2004/09/06 488 491 488 488 7,000
2004/09/03 488 491 488 488 10,000
2004/09/02 499 499 486 488 5,000
2004/09/01 498 500 498 499 9,000
2004/08/31 495 495 492 492 4,000
2004/08/30 500 500 500 500 4,000
2004/08/27 494 494 494 494 2,000
2004/08/26 495 498 486 486 11,000
2004/08/25 487 487 487 487 1,000
2004/08/24 480 484 478 478 15,000
2004/08/23 497 497 482 487 9,000
2004/08/20 489 492 488 492 5,000
2004/08/19 483 483 483 483 3,000
2004/08/18 481 482 476 476 12,000
2004/08/17 482 482 481 481 8,000
2004/08/16 490 490 482 482 15,000
2004/08/13 490 490 490 490 6,000
2004/08/12 491 491 490 491 17,000
2004/08/11 488 492 487 490 20,000
2004/08/10 474 480 474 480 5,000
2004/08/09 469 474 469 474 2,000
2004/08/06 487 487 486 487 3,000
2004/08/05 488 488 488 488 1,000
2004/08/04 488 494 488 494 8,000
2004/08/03 507 507 486 495 25,000
2004/08/02 516 516 516 516 1,000
2004/07/30 504 509 504 509 12,000
2004/07/29 506 509 495 502 15,000
2004/07/28 509 509 509 509 1,000
2004/07/27 520 520 504 504 4,000
2004/07/26 513 515 504 515 4,000
2004/07/23 514 514 510 514 11,000
2004/07/22 515 515 512 512 3,000
2004/07/21 507 507 507 507 1,000
2004/07/20 516 516 516 516 1,000
2004/07/16 516 516 516 516 4,000
2004/07/15 515 515 511 511 11,000
2004/07/14 519 519 515 515 7,000
2004/07/13 515 518 514 514 48,000
2004/07/12 515 519 514 515 5,000
2004/07/09 533 533 533 533 10,000
2004/07/08 520 525 517 525 5,000
2004/07/07 520 520 511 511 3,000
2004/07/06 525 525 524 524 2,000
2004/07/05 525 525 525 525 1,000
2004/07/02 516 526 516 526 9,000
2004/07/01 538 545 538 541 5,000
2004/06/30 536 536 536 536 1,000
2004/06/29 539 539 528 528 6,000
2004/06/28 513 529 513 529 4,000
2004/06/25 509 516 509 516 5,000
2004/06/24 520 520 520 520 1,000
2004/06/23 520 520 508 508 19,000
2004/06/22 520 520 512 512 3,000
2004/06/21 512 514 512 514 9,000
2004/06/18 514 514 512 512 5,000
2004/06/17 514 514 514 514 4,000
2004/06/16 509 510 509 510 4,000
2004/06/15 510 510 510 510 1,000
2004/06/14 515 515 510 510 3,000
2004/06/11 499 501 499 501 63,000
2004/06/10 500 500 499 499 9,000
2004/06/09 500 500 500 500 1,000
2004/06/08 511 511 495 495 2,000
2004/06/07 506 506 506 506 2,000
2004/06/04 498 500 498 500 2,000
2004/06/03 503 503 503 503 2,000
2004/06/02 506 506 506 506 2,000
2004/06/01 505 505 505 505 1,000
2004/05/31 510 510 505 505 6,000
2004/05/28 511 511 505 505 5,000
2004/05/27 510 510 508 510 6,000
2004/05/26 535 535 523 523 7,000
2004/05/25 540 540 513 515 7,000
2004/05/24 550 550 540 540 17,000
2004/05/21 495 503 495 500 9,000
2004/05/20 479 487 479 487 3,000
2004/05/19 465 468 465 468 4,000
2004/05/18 425 475 425 470 21,000
2004/05/17 465 465 444 444 15,000
2004/05/14 499 499 463 463 24,000
2004/05/13 495 495 469 469 11,000
2004/05/12 454 469 454 468 10,000
2004/05/11 451 460 441 452 15,000
2004/05/10 494 494 470 471 9,000
2004/05/07 532 532 518 518 2,000
2004/05/06 532 539 532 532 7,000
2004/04/30 542 542 539 539 3,000
2004/04/28 555 555 549 549 3,000
2004/04/27 560 560 553 553 4,000
2004/04/26 559 569 553 565 20,000
2004/04/23 570 570 569 569 3,000
2004/04/22 570 575 570 570 19,000
2004/04/21 565 565 558 558 4,000
2004/04/20 556 565 553 565 21,000
2004/04/19 573 573 555 555 3,000
2004/04/16 577 579 577 579 5,000
2004/04/15 600 600 580 588 22,000
2004/04/14 560 610 560 605 69,000
2004/04/13 549 568 549 565 33,000
2004/04/12 534 534 534 534 2,000
2004/04/09 538 538 531 531 2,000
2004/04/08 528 541 526 541 27,000
2004/04/07 530 535 526 535 13,000
2004/04/06 538 538 529 529 39,000
2004/04/05 540 541 537 537 11,000
2004/04/02 535 545 535 535 9,000
2004/04/01 530 545 529 529 29,000
2004/03/31 521 529 521 521 7,000
2004/03/30 541 541 520 522 10,000
2004/03/29 546 555 534 534 8,000
2004/03/26 543 544 543 544 2,000
2004/03/25 541 545 538 538 17,000
2004/03/24 531 538 531 538 10,000
2004/03/23 529 538 529 538 2,000
2004/03/22 555 555 554 555 4,000
2004/03/19 540 561 540 555 23,000
2004/03/18 544 561 540 540 48,000
2004/03/17 530 531 526 531 8,000
2004/03/16 530 535 521 527 21,000
2004/03/15 487 520 487 520 19,000
2004/03/12 471 485 471 484 61,000
2004/03/11 483 492 483 491 11,000
2004/03/10 482 485 482 483 10,000
2004/03/09 483 483 482 482 4,000
2004/03/08 477 488 477 483 18,000
2004/03/05 472 473 471 473 10,000
2004/03/04 473 483 473 480 21,000
2004/03/03 477 479 464 464 15,000
2004/03/02 475 485 475 477 52,000
2004/03/01 462 472 460 472 44,000
2004/02/27 447 466 447 465 26,000
2004/02/26 444 444 435 439 11,000
2004/02/25 432 435 432 435 3,000
2004/02/24 435 435 431 431 6,000
2004/02/23 447 447 447 447 1,000
2004/02/20 448 448 448 448 1,000
2004/02/19 456 456 450 450 5,000
2004/02/18 458 458 458 458 1,000
2004/02/17 465 465 458 458 23,000
2004/02/16 449 460 443 460 10,000
2004/02/13 431 449 431 449 30,000
2004/02/12 433 433 429 429 9,000
2004/02/10 430 433 430 433 6,000
2004/02/09 429 429 424 429 9,000
2004/02/06 423 426 423 425 5,000
2004/02/05 413 423 413 423 6,000
2004/02/04 435 436 423 423 6,000
2004/02/03 438 438 430 436 18,000
2004/02/02 435 445 435 438 20,000
2004/01/30 429 435 428 435 5,000
2004/01/29 436 436 428 430 19,000
2004/01/28 442 443 437 440 16,000
2004/01/27 442 448 442 446 12,000
2004/01/26 449 451 444 450 24,000
2004/01/23 449 455 445 454 56,000
2004/01/22 450 466 450 454 79,000
2004/01/21 440 460 440 450 167,000
2004/01/20 423 423 410 410 32,000
2004/01/19 391 420 391 420 25,000
2004/01/16 390 391 390 390 3,000
2004/01/15 396 396 388 391 15,000
2004/01/14 387 396 387 396 24,000
2004/01/13 386 386 386 386 1,000
2004/01/09 380 383 375 375 8,000
2004/01/08 377 380 377 380 4,000
2004/01/07 377 377 377 377 4,000
2004/01/06 373 373 373 373 2,000
2004/01/05 373 375 372 372 7,000

このページの先頭へ