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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,122 | 1,122 | 1,095 | 1,095 | 19,000 |
| 2005/12/29 | 1,120 | 1,125 | 1,110 | 1,121 | 10,000 |
| 2005/12/28 | 1,113 | 1,113 | 1,113 | 1,113 | 2,000 |
| 2005/12/27 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2005/12/26 | 1,128 | 1,145 | 1,128 | 1,145 | 5,000 |
| 2005/12/22 | 1,129 | 1,130 | 1,128 | 1,128 | 3,000 |
| 2005/12/21 | 1,131 | 1,140 | 1,124 | 1,132 | 12,000 |
| 2005/12/20 | 1,049 | 1,060 | 1,040 | 1,060 | 7,000 |
| 2005/12/19 | 1,090 | 1,090 | 1,020 | 1,035 | 8,000 |
| 2005/12/16 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 |
| 2005/12/15 | 1,080 | 1,089 | 1,080 | 1,089 | 6,000 |
| 2005/12/14 | 1,111 | 1,128 | 1,096 | 1,096 | 11,000 |
| 2005/12/13 | 1,105 | 1,105 | 1,086 | 1,087 | 6,000 |
| 2005/12/12 | 1,176 | 1,176 | 1,117 | 1,117 | 6,000 |
| 2005/12/09 | 1,097 | 1,097 | 1,080 | 1,096 | 54,000 |
| 2005/12/08 | 1,097 | 1,098 | 1,065 | 1,097 | 9,000 |
| 2005/12/07 | 1,148 | 1,149 | 1,132 | 1,135 | 6,000 |
| 2005/12/06 | 1,167 | 1,167 | 1,149 | 1,156 | 9,000 |
| 2005/12/05 | 1,124 | 1,169 | 1,124 | 1,167 | 15,000 |
| 2005/12/02 | 1,083 | 1,120 | 1,083 | 1,120 | 9,000 |
| 2005/12/01 | 1,032 | 1,035 | 1,032 | 1,035 | 2,000 |
| 2005/11/30 | 1,059 | 1,070 | 1,052 | 1,070 | 7,000 |
| 2005/11/29 | 1,069 | 1,069 | 1,068 | 1,068 | 2,000 |
| 2005/11/28 | 1,071 | 1,083 | 1,071 | 1,083 | 3,000 |
| 2005/11/25 | 1,040 | 1,040 | 1,003 | 1,026 | 7,000 |
| 2005/11/24 | 1,050 | 1,070 | 1,046 | 1,053 | 8,000 |
| 2005/11/22 | 994 | 1,016 | 994 | 1,016 | 9,000 |
| 2005/11/21 | 990 | 993 | 990 | 993 | 9,000 |
| 2005/11/18 | 941 | 966 | 941 | 966 | 9,000 |
| 2005/11/17 | 911 | 940 | 900 | 938 | 61,000 |
| 2005/11/16 | 926 | 926 | 911 | 912 | 5,000 |
| 2005/11/15 | 939 | 940 | 938 | 938 | 7,000 |
| 2005/11/14 | 951 | 951 | 940 | 940 | 2,000 |
| 2005/11/11 | 894 | 941 | 894 | 941 | 17,000 |
| 2005/11/10 | 931 | 931 | 899 | 904 | 7,000 |
| 2005/11/09 | 920 | 932 | 920 | 932 | 8,000 |
| 2005/11/08 | 996 | 996 | 940 | 958 | 19,000 |
| 2005/11/07 | 974 | 997 | 971 | 996 | 8,000 |
| 2005/11/04 | 897 | 926 | 897 | 924 | 5,000 |
| 2005/11/02 | 904 | 908 | 899 | 899 | 20,000 |
| 2005/11/01 | 869 | 870 | 869 | 870 | 5,000 |
| 2005/10/31 | 792 | 841 | 792 | 841 | 12,000 |
| 2005/10/28 | 755 | 787 | 755 | 783 | 14,000 |
| 2005/10/27 | 735 | 760 | 735 | 745 | 10,000 |
| 2005/10/26 | 721 | 726 | 715 | 715 | 5,000 |
| 2005/10/25 | 713 | 720 | 710 | 720 | 7,000 |
| 2005/10/24 | 705 | 710 | 705 | 707 | 28,000 |
| 2005/10/21 | 721 | 721 | 721 | 721 | 1,000 |
| 2005/10/20 | 725 | 725 | 721 | 721 | 8,000 |
| 2005/10/19 | 718 | 718 | 702 | 702 | 5,000 |
| 2005/10/18 | 719 | 727 | 718 | 718 | 12,000 |
| 2005/10/17 | 709 | 720 | 709 | 720 | 5,000 |
| 2005/10/14 | 697 | 710 | 697 | 700 | 6,000 |
| 2005/10/13 | 712 | 712 | 695 | 697 | 13,000 |
| 2005/10/12 | 689 | 715 | 689 | 712 | 8,000 |
| 2005/10/11 | 687 | 687 | 681 | 686 | 3,000 |
| 2005/10/07 | 691 | 691 | 677 | 677 | 4,000 |
| 2005/10/06 | 693 | 693 | 693 | 693 | 1,000 |
| 2005/10/05 | 715 | 715 | 715 | 715 | 4,000 |
| 2005/10/04 | 719 | 719 | 715 | 715 | 2,000 |
| 2005/10/03 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/09/30 | 735 | 738 | 735 | 738 | 5,000 |
| 2005/09/29 | 742 | 742 | 737 | 742 | 3,000 |
| 2005/09/28 | 743 | 743 | 740 | 741 | 5,000 |
| 2005/09/27 | 746 | 746 | 720 | 727 | 17,000 |
| 2005/09/26 | 744 | 744 | 744 | 744 | 1,000 |
| 2005/09/22 | 738 | 738 | 736 | 736 | 4,000 |
| 2005/09/21 | 736 | 736 | 735 | 735 | 5,000 |
| 2005/09/20 | 739 | 739 | 735 | 736 | 6,000 |
| 2005/09/16 | 743 | 743 | 735 | 740 | 26,000 |
| 2005/09/15 | 732 | 732 | 732 | 732 | 1,000 |
| 2005/09/14 | 724 | 724 | 717 | 720 | 36,000 |
| 2005/09/13 | 724 | 725 | 724 | 725 | 8,000 |
| 2005/09/12 | 724 | 724 | 724 | 724 | 1,000 |
| 2005/09/09 | 725 | 725 | 705 | 710 | 90,000 |
| 2005/09/08 | 699 | 706 | 699 | 700 | 33,000 |
| 2005/09/07 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/09/06 | 698 | 699 | 698 | 698 | 5,000 |
| 2005/09/05 | 690 | 703 | 690 | 700 | 46,000 |
| 2005/09/02 | 705 | 707 | 705 | 705 | 10,000 |
| 2005/09/01 | 702 | 702 | 702 | 702 | 1,000 |
| 2005/08/31 | 686 | 689 | 685 | 688 | 21,000 |
| 2005/08/30 | 683 | 689 | 681 | 687 | 7,000 |
| 2005/08/29 | 708 | 708 | 690 | 690 | 9,000 |
| 2005/08/26 | 708 | 710 | 687 | 710 | 44,000 |
| 2005/08/25 | 720 | 720 | 709 | 709 | 12,000 |
| 2005/08/24 | 721 | 725 | 717 | 725 | 24,000 |
| 2005/08/23 | 721 | 721 | 721 | 721 | 2,000 |
| 2005/08/22 | 710 | 720 | 705 | 720 | 46,000 |
| 2005/08/19 | 700 | 700 | 692 | 700 | 13,000 |
| 2005/08/18 | 705 | 705 | 690 | 703 | 32,000 |
| 2005/08/17 | 685 | 700 | 685 | 700 | 25,000 |
| 2005/08/16 | 689 | 689 | 687 | 687 | 2,000 |
| 2005/08/15 | 682 | 682 | 682 | 682 | 1,000 |
| 2005/08/12 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/08/11 | 687 | 708 | 687 | 708 | 2,000 |
| 2005/08/10 | 680 | 687 | 680 | 687 | 7,000 |
| 2005/08/09 | 667 | 680 | 665 | 678 | 30,000 |
| 2005/08/08 | 670 | 670 | 666 | 666 | 3,000 |
| 2005/08/05 | 675 | 678 | 670 | 676 | 28,000 |
| 2005/08/04 | 674 | 676 | 674 | 676 | 3,000 |
| 2005/08/03 | 680 | 681 | 680 | 681 | 6,000 |
| 2005/08/02 | 668 | 668 | 668 | 668 | 1,000 |
| 2005/08/01 | 685 | 685 | 676 | 676 | 4,000 |
| 2005/07/29 | 681 | 685 | 681 | 685 | 5,000 |
| 2005/07/28 | 680 | 681 | 676 | 681 | 11,000 |
| 2005/07/27 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/07/26 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/07/25 | 670 | 677 | 670 | 676 | 20,000 |
| 2005/07/22 | 668 | 668 | 668 | 668 | 1,000 |
| 2005/07/21 | 669 | 669 | 668 | 668 | 2,000 |
| 2005/07/20 | 668 | 670 | 668 | 670 | 3,000 |
| 2005/07/19 | 660 | 675 | 659 | 675 | 23,000 |
| 2005/07/15 | 678 | 678 | 669 | 669 | 26,000 |
| 2005/07/14 | 668 | 668 | 668 | 668 | 1,000 |
| 2005/07/13 | 669 | 669 | 669 | 669 | 1,000 |
| 2005/07/12 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/07/11 | 668 | 668 | 667 | 668 | 17,000 |
| 2005/07/08 | 671 | 672 | 661 | 670 | 25,000 |
| 2005/07/07 | 675 | 675 | 666 | 671 | 18,000 |
| 2005/07/06 | 664 | 673 | 660 | 661 | 31,000 |
| 2005/07/05 | 662 | 662 | 662 | 662 | 3,000 |
| 2005/07/04 | 661 | 665 | 658 | 664 | 51,000 |
| 2005/07/01 | 660 | 666 | 660 | 660 | 21,000 |
| 2005/06/30 | 667 | 667 | 665 | 665 | 3,000 |
| 2005/06/29 | 667 | 667 | 655 | 656 | 29,000 |
| 2005/06/28 | 668 | 668 | 668 | 668 | 1,000 |
| 2005/06/27 | 664 | 679 | 664 | 679 | 2,000 |
| 2005/06/24 | 666 | 666 | 666 | 666 | 1,000 |
| 2005/06/23 | 659 | 664 | 659 | 664 | 10,000 |
| 2005/06/22 | 661 | 661 | 661 | 661 | 3,000 |
| 2005/06/21 | 666 | 666 | 665 | 665 | 4,000 |
| 2005/06/20 | 669 | 669 | 669 | 669 | 1,000 |
| 2005/06/17 | 656 | 659 | 656 | 659 | 3,000 |
| 2005/06/16 | 654 | 656 | 653 | 656 | 3,000 |
| 2005/06/15 | 648 | 657 | 648 | 657 | 5,000 |
| 2005/06/14 | 657 | 659 | 656 | 656 | 14,000 |
| 2005/06/13 | 670 | 684 | 670 | 681 | 6,000 |
| 2005/06/10 | 667 | 670 | 667 | 670 | 33,000 |
| 2005/06/09 | 669 | 669 | 656 | 660 | 49,000 |
| 2005/06/08 | 652 | 652 | 652 | 652 | 1,000 |
| 2005/06/07 | 645 | 658 | 645 | 656 | 15,000 |
| 2005/06/06 | 650 | 650 | 650 | 650 | 3,000 |
| 2005/06/03 | 645 | 650 | 645 | 650 | 44,000 |
| 2005/06/02 | 656 | 656 | 644 | 645 | 9,000 |
| 2005/06/01 | 657 | 660 | 657 | 660 | 10,000 |
| 2005/05/31 | 656 | 656 | 656 | 656 | 2,000 |
| 2005/05/30 | 655 | 660 | 654 | 655 | 37,000 |
| 2005/05/27 | 652 | 652 | 652 | 652 | 1,000 |
| 2005/05/26 | 654 | 660 | 654 | 660 | 4,000 |
| 2005/05/25 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/05/24 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/05/23 | 654 | 654 | 654 | 654 | 1,000 |
| 2005/05/20 | 656 | 656 | 656 | 656 | 1,000 |
| 2005/05/19 | 658 | 658 | 653 | 656 | 5,000 |
| 2005/05/18 | 652 | 652 | 642 | 650 | 18,000 |
| 2005/05/17 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/05/16 | 669 | 669 | 660 | 664 | 8,000 |
| 2005/05/13 | 677 | 677 | 676 | 676 | 5,000 |
| 2005/05/12 | 677 | 680 | 677 | 680 | 3,000 |
| 2005/05/11 | 679 | 679 | 676 | 676 | 10,000 |
| 2005/05/10 | 678 | 678 | 678 | 678 | 2,000 |
| 2005/05/09 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/05/06 | 679 | 681 | 679 | 681 | 2,000 |
| 2005/05/02 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/04/28 | 640 | 679 | 640 | 673 | 29,000 |
| 2005/04/27 | 679 | 680 | 679 | 680 | 22,000 |
| 2005/04/26 | 680 | 681 | 675 | 681 | 15,000 |
| 2005/04/25 | 670 | 679 | 670 | 679 | 2,000 |
| 2005/04/22 | 661 | 661 | 661 | 661 | 2,000 |
| 2005/04/21 | 651 | 661 | 650 | 661 | 4,000 |
| 2005/04/20 | 661 | 661 | 661 | 661 | 1,000 |
| 2005/04/19 | 661 | 662 | 661 | 662 | 3,000 |
| 2005/04/18 | 650 | 650 | 644 | 644 | 5,000 |
| 2005/04/15 | 652 | 664 | 649 | 664 | 10,000 |
| 2005/04/14 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/04/13 | 674 | 674 | 674 | 674 | 1,000 |
| 2005/04/12 | 673 | 684 | 673 | 684 | 3,000 |
| 2005/04/11 | 684 | 684 | 683 | 683 | 2,000 |
| 2005/04/08 | 677 | 684 | 675 | 684 | 7,000 |
| 2005/04/07 | 667 | 681 | 667 | 681 | 2,000 |
| 2005/04/06 | 669 | 669 | 661 | 661 | 8,000 |
| 2005/04/05 | 673 | 674 | 669 | 669 | 7,000 |
| 2005/04/04 | 680 | 683 | 680 | 683 | 24,000 |
| 2005/04/01 | 670 | 676 | 670 | 676 | 4,000 |
| 2005/03/31 | 654 | 654 | 654 | 654 | 1,000 |
| 2005/03/30 | 644 | 650 | 644 | 650 | 2,000 |
| 2005/03/29 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/03/28 | 660 | 660 | 645 | 645 | 2,000 |
| 2005/03/25 | 661 | 663 | 661 | 661 | 7,000 |
| 2005/03/24 | 670 | 670 | 648 | 660 | 10,000 |
| 2005/03/23 | 684 | 695 | 684 | 695 | 4,000 |
| 2005/03/22 | 702 | 704 | 685 | 695 | 5,000 |
| 2005/03/18 | 661 | 700 | 661 | 700 | 9,000 |
| 2005/03/17 | 659 | 660 | 655 | 660 | 7,000 |
| 2005/03/16 | 651 | 660 | 650 | 660 | 7,000 |
| 2005/03/15 | 650 | 660 | 650 | 653 | 9,000 |
| 2005/03/14 | 641 | 644 | 635 | 644 | 17,000 |
| 2005/03/11 | 605 | 612 | 604 | 612 | 59,000 |
| 2005/03/10 | 615 | 615 | 605 | 611 | 18,000 |
| 2005/03/09 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/03/08 | 609 | 616 | 609 | 611 | 6,000 |
| 2005/03/07 | 603 | 625 | 603 | 620 | 6,000 |
| 2005/03/04 | 604 | 604 | 603 | 603 | 2,000 |
| 2005/03/03 | 601 | 604 | 601 | 604 | 9,000 |
| 2005/03/02 | 590 | 597 | 590 | 596 | 9,000 |
| 2005/03/01 | 584 | 592 | 584 | 592 | 3,000 |
| 2005/02/28 | 595 | 595 | 591 | 593 | 3,000 |
| 2005/02/25 | 577 | 587 | 577 | 580 | 3,000 |
| 2005/02/24 | 577 | 577 | 577 | 577 | 1,000 |
| 2005/02/23 | 571 | 571 | 571 | 571 | 1,000 |
| 2005/02/22 | 575 | 575 | 570 | 571 | 5,000 |
| 2005/02/21 | 577 | 577 | 577 | 577 | 1,000 |
| 2005/02/18 | 577 | 577 | 577 | 577 | 2,000 |
| 2005/02/17 | 588 | 588 | 582 | 582 | 2,000 |
| 2005/02/16 | 595 | 595 | 581 | 588 | 22,000 |
| 2005/02/15 | 592 | 592 | 592 | 592 | 1,000 |
| 2005/02/14 | 601 | 601 | 588 | 594 | 8,000 |
| 2005/02/10 | 582 | 582 | 580 | 581 | 4,000 |
| 2005/02/09 | 583 | 583 | 582 | 583 | 4,000 |
| 2005/02/08 | 580 | 585 | 580 | 585 | 12,000 |
| 2005/02/07 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/02/04 | 580 | 580 | 569 | 569 | 7,000 |
| 2005/02/03 | 570 | 581 | 570 | 581 | 8,000 |
| 2005/02/02 | 550 | 555 | 550 | 551 | 5,000 |
| 2005/02/01 | 547 | 550 | 547 | 550 | 2,000 |
| 2005/01/31 | 542 | 550 | 542 | 550 | 4,000 |
| 2005/01/28 | 540 | 544 | 539 | 544 | 4,000 |
| 2005/01/27 | 545 | 547 | 545 | 547 | 3,000 |
| 2005/01/26 | 544 | 544 | 539 | 539 | 3,000 |
| 2005/01/25 | 541 | 541 | 541 | 541 | 1,000 |
| 2005/01/24 | 539 | 541 | 539 | 541 | 3,000 |
| 2005/01/21 | 539 | 539 | 539 | 539 | 2,000 |
| 2005/01/20 | 534 | 539 | 534 | 539 | 11,000 |
| 2005/01/19 | 541 | 543 | 541 | 543 | 7,000 |
| 2005/01/18 | 543 | 543 | 540 | 540 | 5,000 |
| 2005/01/17 | 540 | 541 | 540 | 541 | 3,000 |
| 2005/01/14 | 530 | 540 | 530 | 540 | 9,000 |
| 2005/01/13 | 537 | 540 | 535 | 539 | 6,000 |
| 2005/01/12 | 541 | 546 | 541 | 546 | 2,000 |
| 2005/01/11 | 544 | 545 | 540 | 545 | 28,000 |
| 2005/01/07 | 539 | 543 | 538 | 538 | 6,000 |
| 2005/01/06 | 540 | 542 | 540 | 542 | 5,000 |
| 2005/01/05 | 540 | 544 | 540 | 540 | 6,000 |
| 2005/01/04 | 534 | 534 | 534 | 534 | 1,000 |