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 |