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 |
|---|---|---|---|---|---|
| 2006/12/29 | 759 | 760 | 759 | 760 | 3,000 |
| 2006/12/28 | 774 | 776 | 762 | 762 | 12,000 |
| 2006/12/27 | 767 | 770 | 748 | 759 | 24,000 |
| 2006/12/26 | 757 | 760 | 757 | 757 | 17,000 |
| 2006/12/25 | 755 | 760 | 750 | 757 | 11,000 |
| 2006/12/22 | 757 | 757 | 757 | 757 | 1,000 |
| 2006/12/21 | 755 | 757 | 753 | 753 | 5,000 |
| 2006/12/20 | 756 | 760 | 756 | 760 | 3,000 |
| 2006/12/19 | 751 | 767 | 741 | 755 | 23,000 |
| 2006/12/18 | 752 | 761 | 752 | 761 | 2,000 |
| 2006/12/15 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/12/14 | 737 | 750 | 737 | 750 | 5,000 |
| 2006/12/13 | 748 | 748 | 747 | 747 | 2,000 |
| 2006/12/12 | 750 | 750 | 742 | 742 | 5,000 |
| 2006/12/11 | 744 | 744 | 744 | 744 | 1,000 |
| 2006/12/08 | 731 | 731 | 731 | 731 | 19,000 |
| 2006/12/07 | 735 | 739 | 729 | 731 | 21,000 |
| 2006/12/06 | 727 | 738 | 727 | 738 | 25,000 |
| 2006/12/05 | 740 | 740 | 736 | 736 | 3,000 |
| 2006/12/04 | 749 | 750 | 749 | 750 | 3,000 |
| 2006/12/01 | 727 | 736 | 727 | 734 | 25,000 |
| 2006/11/30 | 727 | 727 | 727 | 727 | 1,000 |
| 2006/11/29 | 721 | 723 | 721 | 723 | 3,000 |
| 2006/11/28 | 720 | 720 | 716 | 716 | 2,000 |
| 2006/11/27 | 702 | 702 | 702 | 702 | 2,000 |
| 2006/11/24 | 710 | 714 | 710 | 714 | 2,000 |
| 2006/11/22 | 717 | 720 | 712 | 720 | 3,000 |
| 2006/11/21 | 711 | 712 | 711 | 712 | 4,000 |
| 2006/11/20 | 735 | 735 | 709 | 709 | 7,000 |
| 2006/11/17 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/11/16 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/11/15 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/11/14 | 735 | 755 | 735 | 751 | 21,000 |
| 2006/11/13 | 729 | 729 | 727 | 728 | 3,000 |
| 2006/11/10 | 746 | 749 | 744 | 749 | 14,000 |
| 2006/11/09 | 760 | 760 | 757 | 757 | 2,000 |
| 2006/11/08 | 768 | 774 | 768 | 774 | 2,000 |
| 2006/11/07 | 786 | 786 | 775 | 777 | 6,000 |
| 2006/11/06 | 791 | 791 | 791 | 791 | 1,000 |
| 2006/11/02 | 784 | 792 | 781 | 792 | 7,000 |
| 2006/11/01 | 787 | 790 | 783 | 786 | 23,000 |
| 2006/10/31 | 787 | 794 | 787 | 791 | 5,000 |
| 2006/10/30 | 801 | 801 | 791 | 791 | 6,000 |
| 2006/10/27 | 819 | 819 | 800 | 804 | 27,000 |
| 2006/10/26 | 819 | 819 | 809 | 816 | 7,000 |
| 2006/10/25 | 824 | 824 | 820 | 820 | 3,000 |
| 2006/10/24 | 822 | 822 | 822 | 822 | 1,000 |
| 2006/10/23 | 811 | 811 | 811 | 811 | 1,000 |
| 2006/10/20 | 794 | 800 | 793 | 800 | 28,000 |
| 2006/10/19 | 798 | 798 | 789 | 791 | 4,000 |
| 2006/10/18 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/10/17 | 776 | 783 | 775 | 779 | 7,000 |
| 2006/10/16 | 800 | 803 | 799 | 801 | 40,000 |
| 2006/10/13 | 804 | 805 | 804 | 805 | 5,000 |
| 2006/10/12 | 797 | 802 | 780 | 801 | 17,000 |
| 2006/10/11 | 804 | 804 | 804 | 804 | 1,000 |
| 2006/10/10 | 814 | 814 | 814 | 814 | 2,000 |
| 2006/10/06 | 822 | 822 | 821 | 821 | 2,000 |
| 2006/10/05 | 823 | 827 | 815 | 825 | 18,000 |
| 2006/10/04 | 822 | 825 | 818 | 822 | 21,000 |
| 2006/10/03 | 832 | 832 | 827 | 827 | 2,000 |
| 2006/10/02 | 836 | 836 | 834 | 834 | 3,000 |
| 2006/09/29 | 830 | 830 | 828 | 828 | 3,000 |
| 2006/09/28 | 829 | 829 | 829 | 829 | 1,000 |
| 2006/09/27 | 821 | 821 | 821 | 821 | 1,000 |
| 2006/09/26 | 810 | 818 | 806 | 810 | 18,000 |
| 2006/09/25 | 816 | 816 | 805 | 805 | 4,000 |
| 2006/09/22 | 815 | 821 | 811 | 821 | 13,000 |
| 2006/09/21 | 814 | 814 | 814 | 814 | 1,000 |
| 2006/09/20 | 829 | 829 | 812 | 812 | 4,000 |
| 2006/09/19 | 828 | 836 | 828 | 829 | 4,000 |
| 2006/09/15 | 816 | 820 | 816 | 819 | 3,000 |
| 2006/09/14 | 828 | 828 | 828 | 828 | 1,000 |
| 2006/09/13 | 841 | 841 | 827 | 828 | 7,000 |
| 2006/09/12 | 839 | 839 | 839 | 839 | 1,000 |
| 2006/09/11 | 856 | 859 | 845 | 850 | 31,000 |
| 2006/09/08 | 859 | 859 | 859 | 859 | 28,000 |
| 2006/09/07 | 864 | 865 | 863 | 863 | 5,000 |
| 2006/09/06 | 842 | 882 | 842 | 877 | 91,000 |
| 2006/09/05 | 848 | 853 | 848 | 853 | 7,000 |
| 2006/09/04 | 844 | 844 | 844 | 844 | 2,000 |
| 2006/09/01 | 823 | 847 | 820 | 846 | 10,000 |
| 2006/08/31 | 805 | 807 | 805 | 807 | 5,000 |
| 2006/08/30 | 802 | 805 | 800 | 801 | 109,000 |
| 2006/08/29 | 811 | 811 | 810 | 810 | 2,000 |
| 2006/08/28 | 811 | 813 | 811 | 811 | 7,000 |
| 2006/08/25 | 815 | 827 | 815 | 820 | 9,000 |
| 2006/08/24 | 825 | 826 | 825 | 826 | 3,000 |
| 2006/08/23 | 867 | 869 | 860 | 867 | 44,000 |
| 2006/08/22 | 858 | 861 | 858 | 861 | 6,000 |
| 2006/08/21 | 860 | 860 | 859 | 859 | 2,000 |
| 2006/08/18 | 850 | 860 | 850 | 860 | 2,000 |
| 2006/08/17 | 864 | 882 | 853 | 853 | 27,000 |
| 2006/08/16 | 870 | 872 | 856 | 861 | 17,000 |
| 2006/08/15 | 866 | 877 | 860 | 875 | 15,000 |
| 2006/08/14 | 836 | 836 | 826 | 836 | 9,000 |
| 2006/08/11 | 809 | 845 | 809 | 845 | 5,000 |
| 2006/08/10 | 811 | 825 | 811 | 822 | 20,000 |
| 2006/08/09 | 810 | 822 | 791 | 822 | 14,000 |
| 2006/08/08 | 812 | 825 | 805 | 825 | 9,000 |
| 2006/08/07 | 813 | 820 | 800 | 802 | 18,000 |
| 2006/08/04 | 802 | 808 | 802 | 808 | 4,000 |
| 2006/08/03 | 776 | 776 | 776 | 776 | 1,000 |
| 2006/08/02 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/08/01 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/07/31 | 769 | 770 | 769 | 770 | 2,000 |
| 2006/07/28 | 753 | 771 | 731 | 771 | 18,000 |
| 2006/07/27 | 750 | 750 | 745 | 745 | 2,000 |
| 2006/07/26 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/07/25 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/07/24 | 794 | 794 | 794 | 794 | 1,000 |
| 2006/07/21 | 799 | 799 | 794 | 794 | 2,000 |
| 2006/07/20 | 796 | 796 | 785 | 790 | 13,000 |
| 2006/07/19 | 781 | 781 | 781 | 781 | 1,000 |
| 2006/07/18 | 781 | 781 | 781 | 781 | 1,000 |
| 2006/07/14 | 806 | 806 | 806 | 806 | 1,000 |
| 2006/07/13 | 800 | 800 | 796 | 796 | 3,000 |
| 2006/07/12 | 824 | 824 | 824 | 824 | 1,000 |
| 2006/07/11 | 810 | 820 | 810 | 814 | 15,000 |
| 2006/07/10 | 839 | 839 | 800 | 820 | 12,000 |
| 2006/07/07 | 844 | 864 | 827 | 839 | 18,000 |
| 2006/07/06 | 843 | 843 | 843 | 843 | 1,000 |
| 2006/07/05 | 823 | 840 | 813 | 832 | 22,000 |
| 2006/07/04 | 842 | 842 | 842 | 842 | 1,000 |
| 2006/07/03 | 808 | 808 | 808 | 808 | 1,000 |
| 2006/06/30 | 805 | 805 | 805 | 805 | 3,000 |
| 2006/06/29 | 770 | 791 | 770 | 777 | 34,000 |
| 2006/06/28 | 759 | 778 | 759 | 778 | 41,000 |
| 2006/06/27 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/06/26 | 785 | 787 | 785 | 787 | 2,000 |
| 2006/06/23 | 781 | 781 | 781 | 781 | 2,000 |
| 2006/06/22 | 777 | 784 | 777 | 784 | 2,000 |
| 2006/06/21 | 792 | 792 | 776 | 776 | 2,000 |
| 2006/06/20 | 805 | 808 | 794 | 795 | 17,000 |
| 2006/06/19 | 771 | 797 | 771 | 795 | 29,000 |
| 2006/06/16 | 766 | 785 | 766 | 777 | 5,000 |
| 2006/06/15 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/06/14 | 758 | 758 | 758 | 758 | 1,000 |
| 2006/06/13 | 759 | 761 | 758 | 758 | 3,000 |
| 2006/06/12 | 772 | 780 | 772 | 780 | 4,000 |
| 2006/06/09 | 751 | 777 | 741 | 763 | 24,000 |
| 2006/06/08 | 786 | 786 | 786 | 786 | 1,000 |
| 2006/06/07 | 801 | 801 | 801 | 801 | 1,000 |
| 2006/06/06 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/06/05 | 860 | 860 | 859 | 859 | 2,000 |
| 2006/06/02 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/06/01 | 860 | 860 | 860 | 860 | 3,000 |
| 2006/05/31 | 847 | 848 | 833 | 835 | 25,000 |
| 2006/05/30 | 857 | 857 | 857 | 857 | 2,000 |
| 2006/05/29 | 860 | 860 | 857 | 857 | 4,000 |
| 2006/05/26 | 856 | 856 | 850 | 850 | 3,000 |
| 2006/05/25 | 870 | 870 | 855 | 855 | 4,000 |
| 2006/05/24 | 851 | 863 | 851 | 863 | 2,000 |
| 2006/05/23 | 872 | 880 | 865 | 865 | 13,000 |
| 2006/05/22 | 896 | 906 | 896 | 906 | 2,000 |
| 2006/05/19 | 896 | 896 | 896 | 896 | 1,000 |
| 2006/05/18 | 885 | 891 | 885 | 891 | 2,000 |
| 2006/05/17 | 880 | 895 | 880 | 885 | 3,000 |
| 2006/05/16 | 902 | 902 | 902 | 902 | 1,000 |
| 2006/05/15 | 915 | 918 | 913 | 915 | 6,000 |
| 2006/05/12 | 965 | 965 | 935 | 935 | 7,000 |
| 2006/05/11 | 971 | 972 | 971 | 972 | 3,000 |
| 2006/05/10 | 983 | 984 | 963 | 970 | 23,000 |
| 2006/05/09 | 1,007 | 1,007 | 1,007 | 1,007 | 3,000 |
| 2006/05/08 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 |
| 2006/05/02 | 951 | 955 | 951 | 955 | 2,000 |
| 2006/05/01 | 916 | 938 | 914 | 938 | 21,000 |
| 2006/04/28 | 955 | 955 | 953 | 953 | 4,000 |
| 2006/04/27 | 959 | 959 | 959 | 959 | 1,000 |
| 2006/04/26 | 940 | 940 | 920 | 936 | 11,000 |
| 2006/04/25 | 942 | 950 | 930 | 938 | 16,000 |
| 2006/04/24 | 980 | 980 | 910 | 941 | 25,000 |
| 2006/04/21 | 1,001 | 1,010 | 990 | 991 | 6,000 |
| 2006/04/20 | 1,010 | 1,010 | 1,000 | 1,001 | 4,000 |
| 2006/04/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/04/18 | 1,038 | 1,038 | 987 | 1,020 | 24,000 |
| 2006/04/17 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2006/04/14 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 2006/04/13 | 1,066 | 1,066 | 1,021 | 1,043 | 42,000 |
| 2006/04/12 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
| 2006/04/11 | 1,076 | 1,089 | 1,070 | 1,079 | 17,000 |
| 2006/04/10 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2006/04/07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2006/04/06 | 1,078 | 1,078 | 1,069 | 1,069 | 2,000 |
| 2006/04/05 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2006/04/04 | 1,084 | 1,090 | 1,069 | 1,083 | 14,000 |
| 2006/04/03 | 1,066 | 1,085 | 1,066 | 1,085 | 15,000 |
| 2006/03/31 | 1,083 | 1,083 | 1,066 | 1,066 | 13,000 |
| 2006/03/30 | 1,076 | 1,082 | 1,073 | 1,082 | 5,000 |
| 2006/03/29 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2006/03/28 | 1,062 | 1,078 | 1,062 | 1,078 | 5,000 |
| 2006/03/27 | 1,024 | 1,060 | 1,024 | 1,060 | 4,000 |
| 2006/03/24 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 |
| 2006/03/23 | 1,020 | 1,026 | 1,020 | 1,026 | 2,000 |
| 2006/03/22 | 985 | 995 | 985 | 995 | 2,000 |
| 2006/03/20 | 951 | 951 | 951 | 951 | 1,000 |
| 2006/03/17 | 941 | 951 | 941 | 951 | 2,000 |
| 2006/03/16 | 964 | 964 | 946 | 946 | 3,000 |
| 2006/03/15 | 974 | 974 | 964 | 964 | 5,000 |
| 2006/03/14 | 978 | 980 | 961 | 963 | 8,000 |
| 2006/03/13 | 961 | 987 | 957 | 981 | 22,000 |
| 2006/03/10 | 873 | 881 | 873 | 881 | 38,000 |
| 2006/03/09 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/03/08 | 878 | 878 | 836 | 861 | 46,000 |
| 2006/03/07 | 888 | 898 | 884 | 884 | 6,000 |
| 2006/03/06 | 871 | 871 | 865 | 865 | 7,000 |
| 2006/03/03 | 861 | 861 | 860 | 861 | 5,000 |
| 2006/03/02 | 889 | 889 | 889 | 889 | 1,000 |
| 2006/03/01 | 899 | 899 | 899 | 899 | 6,000 |
| 2006/02/28 | 939 | 939 | 927 | 927 | 4,000 |
| 2006/02/27 | 961 | 961 | 936 | 937 | 23,000 |
| 2006/02/24 | 951 | 965 | 949 | 965 | 32,000 |
| 2006/02/23 | 949 | 949 | 948 | 948 | 3,000 |
| 2006/02/22 | 946 | 947 | 945 | 947 | 6,000 |
| 2006/02/21 | 891 | 891 | 891 | 891 | 1,000 |
| 2006/02/20 | 903 | 903 | 883 | 891 | 9,000 |
| 2006/02/17 | 984 | 984 | 922 | 922 | 14,000 |
| 2006/02/16 | 926 | 926 | 924 | 924 | 2,000 |
| 2006/02/15 | 960 | 961 | 930 | 930 | 38,000 |
| 2006/02/14 | 960 | 960 | 956 | 956 | 2,000 |
| 2006/02/13 | 961 | 961 | 951 | 951 | 2,000 |
| 2006/02/10 | 994 | 994 | 986 | 986 | 3,000 |
| 2006/02/09 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/02/08 | 985 | 985 | 985 | 985 | 1,000 |
| 2006/02/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/02/06 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 |
| 2006/02/03 | 1,012 | 1,015 | 1,009 | 1,015 | 41,000 |
| 2006/02/02 | 1,015 | 1,015 | 1,009 | 1,009 | 5,000 |
| 2006/02/01 | 1,015 | 1,015 | 1,004 | 1,004 | 36,000 |
| 2006/01/31 | 1,008 | 1,008 | 989 | 989 | 8,000 |
| 2006/01/30 | 1,006 | 1,022 | 1,006 | 1,022 | 4,000 |
| 2006/01/27 | 1,006 | 1,006 | 1,004 | 1,006 | 3,000 |
| 2006/01/26 | 995 | 1,015 | 995 | 1,015 | 3,000 |
| 2006/01/25 | 966 | 1,003 | 966 | 995 | 15,000 |
| 2006/01/24 | 980 | 986 | 979 | 986 | 6,000 |
| 2006/01/23 | 979 | 979 | 979 | 979 | 1,000 |
| 2006/01/20 | 984 | 1,003 | 984 | 1,002 | 5,000 |
| 2006/01/19 | 967 | 967 | 967 | 967 | 2,000 |
| 2006/01/18 | 980 | 990 | 980 | 987 | 4,000 |
| 2006/01/17 | 1,031 | 1,071 | 1,031 | 1,070 | 4,000 |
| 2006/01/16 | 1,088 | 1,091 | 1,088 | 1,091 | 4,000 |
| 2006/01/13 | 1,053 | 1,111 | 1,032 | 1,088 | 22,000 |
| 2006/01/12 | 1,042 | 1,095 | 1,042 | 1,093 | 7,000 |
| 2006/01/11 | 1,019 | 1,041 | 1,019 | 1,036 | 9,000 |
| 2006/01/10 | 1,046 | 1,046 | 1,013 | 1,018 | 11,000 |
| 2006/01/06 | 1,043 | 1,043 | 1,043 | 1,043 | 3,000 |
| 2006/01/05 | 1,076 | 1,081 | 1,076 | 1,081 | 2,000 |
| 2006/01/04 | 1,113 | 1,113 | 1,075 | 1,075 | 4,000 |