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
2007/12/28 500 500 493 499 36,000
2007/12/27 497 497 497 497 1,000
2007/12/26 496 496 494 495 5,000
2007/12/25 495 496 495 496 3,000
2007/12/21 504 504 479 481 6,000
2007/12/20 504 504 504 504 2,000
2007/12/19 509 514 509 514 3,000
2007/12/18 507 509 507 509 3,000
2007/12/17 513 513 505 505 3,000
2007/12/14 530 530 513 513 34,000
2007/12/13 553 553 522 522 10,000
2007/12/12 550 550 546 546 6,000
2007/12/11 560 560 559 559 6,000
2007/12/10 551 553 551 553 7,000
2007/12/07 551 560 546 552 99,000
2007/12/06 565 565 544 551 42,000
2007/12/05 543 558 541 556 72,000
2007/12/04 562 562 559 559 6,000
2007/12/03 571 571 560 566 42,000
2007/11/30 548 569 548 562 13,000
2007/11/29 555 555 548 548 10,000
2007/11/28 534 544 529 539 40,000
2007/11/27 528 535 528 535 5,000
2007/11/26 524 534 524 531 28,000
2007/11/22 516 519 516 519 3,000
2007/11/21 527 527 526 526 2,000
2007/11/20 530 531 527 527 4,000
2007/11/19 531 535 527 532 15,000
2007/11/16 530 530 530 530 2,000
2007/11/15 533 542 533 535 56,000
2007/11/14 532 537 532 537 4,000
2007/11/13 508 508 508 508 1,000
2007/11/12 521 522 513 519 70,000
2007/11/09 554 554 538 538 9,000
2007/11/08 551 561 541 545 72,000
2007/11/07 583 583 583 583 1,000
2007/11/06 581 581 578 578 3,000
2007/11/05 584 584 584 584 5,000
2007/11/02 586 590 580 583 9,000
2007/11/01 587 587 587 587 1,000
2007/10/31 594 594 587 587 4,000
2007/10/30 592 597 585 597 15,000
2007/10/29 605 605 600 605 5,000
2007/10/26 592 592 589 589 2,000
2007/10/25 600 600 586 594 42,000
2007/10/24 590 600 589 590 52,000
2007/10/23 574 597 574 580 52,000
2007/10/22 570 577 570 577 5,000
2007/10/19 599 599 580 580 6,000
2007/10/18 595 599 595 599 3,000
2007/10/17 610 610 601 601 3,000
2007/10/16 649 649 628 628 5,000
2007/10/15 635 643 635 642 7,000
2007/10/12 645 645 640 640 3,000
2007/10/11 642 653 642 651 10,000
2007/10/10 651 651 651 651 1,000
2007/10/09 649 649 649 649 1,000
2007/10/05 632 637 632 637 6,000
2007/10/04 636 636 636 636 1,000
2007/10/03 625 635 625 629 5,000
2007/10/02 621 625 619 619 4,000
2007/10/01 610 610 610 610 1,000
2007/09/28 628 628 628 628 1,000
2007/09/27 614 628 614 627 6,000
2007/09/26 596 604 596 604 5,000
2007/09/25 603 603 594 594 2,000
2007/09/21 601 608 601 608 3,000
2007/09/20 601 601 601 601 1,000
2007/09/19 605 605 605 605 3,000
2007/09/18 595 595 581 582 20,000
2007/09/14 611 620 594 596 32,000
2007/09/13 605 606 599 599 22,000
2007/09/12 600 612 600 612 5,000
2007/09/11 614 614 601 601 2,000
2007/09/10 615 621 600 610 70,000
2007/09/07 640 640 627 628 57,000
2007/09/06 635 647 626 630 82,000
2007/09/05 655 665 638 638 71,000
2007/09/04 661 665 653 655 29,000
2007/09/03 665 665 665 665 1,000
2007/08/31 654 658 654 658 4,000
2007/08/30 660 660 645 650 40,000
2007/08/29 658 658 650 650 48,000
2007/08/28 668 668 660 662 30,000
2007/08/27 669 670 659 660 59,000
2007/08/24 667 669 662 665 22,000
2007/08/23 662 662 662 662 3,000
2007/08/22 651 658 650 651 37,000
2007/08/21 660 660 650 650 4,000
2007/08/20 669 669 657 659 12,000
2007/08/17 700 700 700 700 1,000
2007/08/16 711 715 700 707 53,000
2007/08/15 727 727 727 727 2,000
2007/08/14 729 738 717 730 44,000
2007/08/13 725 725 725 725 2,000
2007/08/10 724 724 724 724 1,000
2007/08/09 710 730 710 723 7,000
2007/08/08 709 709 709 709 1,000
2007/08/07 704 704 704 704 1,000
2007/08/06 716 716 715 716 8,000
2007/08/03 730 735 721 730 129,000
2007/08/02 727 727 710 716 8,000
2007/08/01 721 721 717 717 3,000
2007/07/31 732 732 727 730 4,000
2007/07/30 715 715 711 713 7,000
2007/07/27 726 726 714 714 3,000
2007/07/26 754 754 733 734 67,000
2007/07/25 761 761 753 753 47,000
2007/07/24 763 763 757 760 3,000
2007/07/23 755 755 752 754 3,000
2007/07/20 752 752 752 752 1,000
2007/07/19 761 761 752 752 9,000
2007/07/18 775 775 752 752 18,000
2007/07/17 791 791 785 785 2,000
2007/07/13 799 808 796 808 11,000
2007/07/12 820 820 790 790 4,000
2007/07/11 824 824 819 819 4,000
2007/07/10 845 845 832 837 49,000
2007/07/09 865 866 865 866 2,000
2007/07/06 867 868 859 865 47,000
2007/07/05 879 886 872 874 16,000
2007/07/04 880 883 872 876 66,000
2007/07/03 880 880 880 880 1,000
2007/07/02 890 890 890 890 1,000
2007/06/29 901 901 893 895 3,000
2007/06/28 914 914 914 914 1,000
2007/06/27 908 909 898 901 53,000
2007/06/26 893 900 885 900 36,000
2007/06/25 921 921 921 921 1,000
2007/06/22 933 933 910 914 41,000
2007/06/21 930 933 930 931 8,000
2007/06/20 935 944 930 930 27,000
2007/06/19 930 930 930 930 1,000
2007/06/18 936 950 932 935 59,000
2007/06/15 931 946 926 946 68,000
2007/06/14 926 934 923 931 62,000
2007/06/13 942 942 942 942 1,000
2007/06/12 990 990 966 966 2,000
2007/06/11 1,027 1,027 994 994 22,000
2007/06/08 1,033 1,033 1,012 1,019 33,000
2007/06/07 1,019 1,019 1,010 1,013 4,000
2007/06/06 1,060 1,060 1,020 1,050 107,000
2007/06/05 1,034 1,070 1,025 1,070 4,000
2007/06/04 1,000 1,030 980 1,030 95,000
2007/06/01 1,000 1,000 1,000 1,000 1,000
2007/05/31 969 993 965 993 5,000
2007/05/30 944 960 944 959 5,000
2007/05/29 929 929 928 929 4,000
2007/05/28 929 929 929 929 1,000
2007/05/25 923 927 904 926 80,000
2007/05/24 911 925 904 923 98,000
2007/05/23 910 914 910 914 3,000
2007/05/22 906 906 906 906 1,000
2007/05/21 899 910 877 910 97,000
2007/05/18 878 878 878 878 3,000
2007/05/17 875 885 871 880 166,000
2007/05/16 853 885 851 885 151,000
2007/05/15 850 865 848 863 105,000
2007/05/14 859 859 854 854 4,000
2007/05/11 854 879 852 872 125,000
2007/05/10 864 870 849 854 90,000
2007/05/09 845 863 845 863 3,000
2007/05/08 860 860 859 859 2,000
2007/05/07 858 858 858 858 1,000
2007/05/02 861 861 844 848 54,000
2007/05/01 850 850 850 850 5,000
2007/04/27 826 848 826 848 105,000
2007/04/26 835 835 822 826 73,000
2007/04/25 813 835 813 831 8,000
2007/04/24 818 826 818 826 2,000
2007/04/23 831 831 818 818 3,000
2007/04/20 831 831 831 831 1,000
2007/04/19 831 831 831 831 1,000
2007/04/18 841 841 841 841 1,000
2007/04/17 864 864 834 844 84,000
2007/04/16 855 855 855 855 1,000
2007/04/13 853 858 834 840 45,000
2007/04/12 850 850 850 850 1,000
2007/04/11 863 863 854 857 21,000
2007/04/10 853 868 850 853 79,000
2007/04/09 846 853 846 853 2,000
2007/04/06 848 848 848 848 1,000
2007/04/05 848 848 848 848 1,000
2007/04/04 858 882 858 874 41,000
2007/04/03 852 852 852 852 1,000
2007/04/02 852 852 852 852 1,000
2007/03/30 852 852 852 852 1,000
2007/03/29 842 869 842 853 52,000
2007/03/28 854 861 854 858 49,000
2007/03/27 861 861 861 861 1,000
2007/03/26 900 900 860 864 70,000
2007/03/23 908 908 890 890 4,000
2007/03/22 945 945 899 899 32,000
2007/03/20 871 885 867 877 91,000
2007/03/19 883 883 865 865 5,000
2007/03/16 904 904 883 884 27,000
2007/03/15 897 902 895 901 7,000
2007/03/14 898 905 886 895 57,000
2007/03/13 923 923 923 923 1,000
2007/03/12 919 935 919 928 69,000
2007/03/09 890 924 890 924 30,000
2007/03/08 915 915 876 915 57,000
2007/03/07 901 916 900 900 7,000
2007/03/06 880 880 880 880 2,000
2007/03/05 903 906 875 876 54,000
2007/03/02 906 929 905 929 4,000
2007/03/01 922 925 904 904 7,000
2007/02/28 877 877 877 877 3,000
2007/02/27 948 957 948 957 2,000
2007/02/26 910 946 910 942 3,000
2007/02/23 881 910 877 910 14,000
2007/02/22 880 885 872 882 87,000
2007/02/21 869 876 869 876 2,000
2007/02/20 877 877 865 871 50,000
2007/02/19 880 880 874 876 57,000
2007/02/16 869 869 865 865 2,000
2007/02/15 870 883 869 883 8,000
2007/02/14 860 861 860 861 2,000
2007/02/13 870 877 859 859 7,000
2007/02/09 866 866 866 866 7,000
2007/02/08 870 870 849 857 63,000
2007/02/07 852 866 852 866 4,000
2007/02/06 830 836 821 836 95,000
2007/02/05 831 841 820 820 5,000
2007/02/02 812 821 812 821 2,000
2007/02/01 810 810 810 810 1,000
2007/01/31 831 831 816 816 3,000
2007/01/30 820 833 820 830 14,000
2007/01/29 794 819 794 819 11,000
2007/01/26 802 802 802 802 1,000
2007/01/25 806 806 806 806 3,000
2007/01/24 807 807 804 804 5,000
2007/01/23 813 813 798 798 5,000
2007/01/22 814 814 813 813 2,000
2007/01/19 778 778 778 778 1,000
2007/01/18 767 783 767 777 32,000
2007/01/17 757 767 753 762 26,000
2007/01/16 770 771 761 770 23,000
2007/01/15 755 755 755 755 1,000
2007/01/12 738 738 738 738 2,000
2007/01/11 756 756 740 741 25,000
2007/01/10 765 765 765 765 1,000
2007/01/09 755 770 755 765 15,000
2007/01/05 759 765 759 765 4,000
2007/01/04 758 767 758 765 3,000

このページの先頭へ