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 |
|---|---|---|---|---|---|
| 2008/12/30 | 426 | 429 | 424 | 429 | 18,000 |
| 2008/12/29 | 407 | 427 | 400 | 426 | 41,000 |
| 2008/12/26 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/12/25 | 403 | 403 | 394 | 394 | 13,000 |
| 2008/12/24 | 403 | 403 | 403 | 403 | 2,000 |
| 2008/12/22 | 398 | 410 | 396 | 403 | 36,000 |
| 2008/12/19 | 397 | 397 | 392 | 392 | 3,000 |
| 2008/12/18 | 399 | 399 | 397 | 397 | 5,000 |
| 2008/12/17 | 392 | 392 | 386 | 386 | 4,000 |
| 2008/12/16 | 395 | 395 | 391 | 391 | 2,000 |
| 2008/12/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/12/12 | 393 | 393 | 393 | 393 | 23,000 |
| 2008/12/11 | 373 | 373 | 373 | 373 | 7,000 |
| 2008/12/10 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/12/09 | 369 | 369 | 363 | 363 | 8,000 |
| 2008/12/08 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/12/05 | 364 | 364 | 359 | 359 | 3,000 |
| 2008/12/04 | 373 | 373 | 361 | 361 | 7,000 |
| 2008/12/03 | 363 | 363 | 363 | 363 | 7,000 |
| 2008/12/02 | 356 | 363 | 356 | 363 | 3,000 |
| 2008/12/01 | 376 | 376 | 376 | 376 | 1,000 |
| 2008/11/28 | 369 | 376 | 369 | 376 | 6,000 |
| 2008/11/27 | 372 | 372 | 372 | 372 | 1,000 |
| 2008/11/26 | 366 | 366 | 366 | 366 | 6,000 |
| 2008/11/25 | 385 | 385 | 369 | 377 | 61,000 |
| 2008/11/21 | 365 | 365 | 360 | 360 | 3,000 |
| 2008/11/20 | 382 | 382 | 375 | 380 | 3,000 |
| 2008/11/19 | 391 | 392 | 391 | 392 | 2,000 |
| 2008/11/18 | 363 | 398 | 363 | 398 | 5,000 |
| 2008/11/17 | 370 | 384 | 364 | 380 | 25,000 |
| 2008/11/14 | 381 | 386 | 381 | 381 | 3,000 |
| 2008/11/13 | 385 | 385 | 372 | 383 | 28,000 |
| 2008/11/12 | 396 | 396 | 384 | 391 | 64,000 |
| 2008/11/11 | 406 | 406 | 406 | 406 | 2,000 |
| 2008/11/10 | 406 | 406 | 406 | 406 | 4,000 |
| 2008/11/07 | 375 | 389 | 375 | 389 | 4,000 |
| 2008/11/06 | 385 | 390 | 385 | 390 | 3,000 |
| 2008/11/05 | 385 | 385 | 375 | 375 | 4,000 |
| 2008/11/04 | 376 | 393 | 376 | 383 | 24,000 |
| 2008/10/31 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/10/30 | 334 | 334 | 334 | 334 | 1,000 |
| 2008/10/29 | 352 | 367 | 337 | 339 | 41,000 |
| 2008/10/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/10/27 | 327 | 327 | 327 | 327 | 2,000 |
| 2008/10/24 | 347 | 347 | 347 | 347 | 3,000 |
| 2008/10/23 | 354 | 354 | 332 | 342 | 8,000 |
| 2008/10/22 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/10/21 | 369 | 369 | 365 | 365 | 3,000 |
| 2008/10/20 | 326 | 350 | 326 | 344 | 25,000 |
| 2008/10/17 | 328 | 338 | 306 | 320 | 44,000 |
| 2008/10/16 | 304 | 304 | 304 | 304 | 1,000 |
| 2008/10/15 | 317 | 337 | 315 | 336 | 49,000 |
| 2008/10/14 | 281 | 302 | 281 | 302 | 7,000 |
| 2008/10/10 | 291 | 291 | 291 | 291 | 2,000 |
| 2008/10/09 | 319 | 319 | 315 | 316 | 5,000 |
| 2008/10/08 | 353 | 360 | 340 | 340 | 43,000 |
| 2008/10/07 | 358 | 360 | 347 | 357 | 41,000 |
| 2008/10/06 | 369 | 369 | 368 | 368 | 3,000 |
| 2008/10/03 | 390 | 390 | 375 | 375 | 34,000 |
| 2008/10/02 | 395 | 401 | 394 | 395 | 22,000 |
| 2008/10/01 | 389 | 398 | 389 | 398 | 14,000 |
| 2008/09/30 | 388 | 391 | 378 | 391 | 7,000 |
| 2008/09/29 | 388 | 395 | 384 | 390 | 29,000 |
| 2008/09/26 | 393 | 393 | 388 | 388 | 6,000 |
| 2008/09/25 | 393 | 395 | 391 | 391 | 29,000 |
| 2008/09/24 | 395 | 395 | 390 | 390 | 3,000 |
| 2008/09/22 | 411 | 411 | 398 | 398 | 4,000 |
| 2008/09/19 | 413 | 415 | 404 | 412 | 16,000 |
| 2008/09/18 | 413 | 413 | 413 | 413 | 2,000 |
| 2008/09/17 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/09/16 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/09/12 | 447 | 448 | 447 | 448 | 25,000 |
| 2008/09/11 | 433 | 433 | 432 | 432 | 3,000 |
| 2008/09/10 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/09/09 | 423 | 423 | 423 | 423 | 1,000 |
| 2008/09/08 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/09/05 | 400 | 410 | 400 | 410 | 5,000 |
| 2008/09/04 | 415 | 418 | 410 | 412 | 19,000 |
| 2008/09/03 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/09/02 | 414 | 419 | 411 | 412 | 21,000 |
| 2008/09/01 | 436 | 436 | 433 | 433 | 4,000 |
| 2008/08/29 | 438 | 438 | 436 | 436 | 4,000 |
| 2008/08/28 | 435 | 436 | 426 | 427 | 35,000 |
| 2008/08/27 | 432 | 440 | 432 | 440 | 4,000 |
| 2008/08/26 | 448 | 448 | 448 | 448 | 2,000 |
| 2008/08/25 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/08/22 | 443 | 446 | 441 | 441 | 4,000 |
| 2008/08/21 | 444 | 444 | 434 | 434 | 3,000 |
| 2008/08/20 | 439 | 444 | 439 | 444 | 2,000 |
| 2008/08/19 | 433 | 435 | 430 | 435 | 8,000 |
| 2008/08/18 | 430 | 445 | 430 | 438 | 22,000 |
| 2008/08/15 | 440 | 440 | 430 | 435 | 9,000 |
| 2008/08/14 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/08/13 | 443 | 450 | 438 | 439 | 16,000 |
| 2008/08/12 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/08/11 | 448 | 463 | 448 | 450 | 8,000 |
| 2008/08/08 | 455 | 455 | 450 | 450 | 8,000 |
| 2008/08/07 | 465 | 465 | 455 | 455 | 17,000 |
| 2008/08/06 | 472 | 477 | 457 | 469 | 25,000 |
| 2008/08/05 | 463 | 463 | 460 | 460 | 2,000 |
| 2008/08/04 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/08/01 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/07/31 | 450 | 460 | 450 | 460 | 2,000 |
| 2008/07/30 | 456 | 456 | 448 | 449 | 13,000 |
| 2008/07/29 | 446 | 451 | 445 | 451 | 11,000 |
| 2008/07/28 | 450 | 452 | 450 | 452 | 9,000 |
| 2008/07/25 | 450 | 455 | 450 | 455 | 2,000 |
| 2008/07/24 | 448 | 448 | 448 | 448 | 2,000 |
| 2008/07/23 | 435 | 445 | 435 | 440 | 30,000 |
| 2008/07/22 | 457 | 457 | 457 | 457 | 1,000 |
| 2008/07/18 | 461 | 461 | 457 | 457 | 3,000 |
| 2008/07/17 | 463 | 463 | 456 | 456 | 30,000 |
| 2008/07/16 | 464 | 464 | 460 | 462 | 11,000 |
| 2008/07/15 | 467 | 468 | 467 | 468 | 2,000 |
| 2008/07/14 | 470 | 470 | 462 | 462 | 20,000 |
| 2008/07/11 | 467 | 467 | 467 | 467 | 4,000 |
| 2008/07/10 | 460 | 475 | 460 | 468 | 49,000 |
| 2008/07/09 | 460 | 461 | 460 | 461 | 5,000 |
| 2008/07/08 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/07/07 | 480 | 480 | 472 | 478 | 44,000 |
| 2008/07/04 | 482 | 483 | 482 | 483 | 3,000 |
| 2008/07/03 | 486 | 486 | 485 | 485 | 2,000 |
| 2008/07/02 | 482 | 482 | 482 | 482 | 1,000 |
| 2008/07/01 | 493 | 493 | 492 | 492 | 2,000 |
| 2008/06/30 | 485 | 496 | 485 | 495 | 18,000 |
| 2008/06/27 | 480 | 480 | 477 | 477 | 7,000 |
| 2008/06/26 | 481 | 481 | 477 | 477 | 3,000 |
| 2008/06/25 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/06/24 | 480 | 485 | 480 | 484 | 21,000 |
| 2008/06/23 | 485 | 485 | 476 | 476 | 3,000 |
| 2008/06/20 | 490 | 490 | 485 | 485 | 2,000 |
| 2008/06/19 | 493 | 493 | 476 | 480 | 37,000 |
| 2008/06/18 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/06/17 | 489 | 495 | 488 | 495 | 31,000 |
| 2008/06/16 | 480 | 489 | 476 | 489 | 50,000 |
| 2008/06/13 | 470 | 474 | 470 | 474 | 24,000 |
| 2008/06/12 | 481 | 483 | 481 | 483 | 11,000 |
| 2008/06/11 | 486 | 486 | 481 | 481 | 4,000 |
| 2008/06/10 | 481 | 481 | 481 | 481 | 1,000 |
| 2008/06/09 | 488 | 488 | 480 | 480 | 5,000 |
| 2008/06/06 | 489 | 493 | 489 | 493 | 49,000 |
| 2008/06/05 | 493 | 493 | 490 | 490 | 4,000 |
| 2008/06/04 | 492 | 495 | 492 | 495 | 3,000 |
| 2008/06/03 | 499 | 499 | 499 | 499 | 1,000 |
| 2008/06/02 | 498 | 499 | 498 | 499 | 2,000 |
| 2008/05/30 | 496 | 496 | 496 | 496 | 2,000 |
| 2008/05/29 | 493 | 493 | 493 | 493 | 1,000 |
| 2008/05/28 | 491 | 494 | 490 | 490 | 53,000 |
| 2008/05/27 | 499 | 506 | 496 | 496 | 44,000 |
| 2008/05/26 | 496 | 496 | 496 | 496 | 1,000 |
| 2008/05/23 | 496 | 496 | 496 | 496 | 1,000 |
| 2008/05/22 | 502 | 505 | 501 | 504 | 80,000 |
| 2008/05/21 | 507 | 507 | 496 | 496 | 4,000 |
| 2008/05/20 | 517 | 517 | 517 | 517 | 1,000 |
| 2008/05/19 | 522 | 522 | 522 | 522 | 2,000 |
| 2008/05/16 | 510 | 514 | 505 | 510 | 47,000 |
| 2008/05/15 | 515 | 515 | 512 | 512 | 3,000 |
| 2008/05/14 | 502 | 502 | 500 | 500 | 2,000 |
| 2008/05/13 | 494 | 494 | 494 | 494 | 1,000 |
| 2008/05/12 | 495 | 498 | 489 | 498 | 73,000 |
| 2008/05/09 | 515 | 515 | 515 | 515 | 3,000 |
| 2008/05/08 | 529 | 529 | 529 | 529 | 2,000 |
| 2008/05/07 | 545 | 545 | 532 | 532 | 6,000 |
| 2008/05/02 | 539 | 539 | 539 | 539 | 2,000 |
| 2008/05/01 | 540 | 540 | 526 | 526 | 25,000 |
| 2008/04/30 | 538 | 542 | 538 | 542 | 2,000 |
| 2008/04/28 | 490 | 529 | 490 | 528 | 85,000 |
| 2008/04/25 | 501 | 501 | 501 | 501 | 2,000 |
| 2008/04/24 | 515 | 515 | 492 | 493 | 47,000 |
| 2008/04/23 | 505 | 515 | 499 | 500 | 46,000 |
| 2008/04/22 | 509 | 509 | 509 | 509 | 1,000 |
| 2008/04/21 | 504 | 509 | 503 | 506 | 75,000 |
| 2008/04/18 | 502 | 502 | 502 | 502 | 1,000 |
| 2008/04/17 | 502 | 502 | 502 | 502 | 2,000 |
| 2008/04/16 | 464 | 490 | 464 | 490 | 4,000 |
| 2008/04/15 | 448 | 469 | 444 | 469 | 53,000 |
| 2008/04/14 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/04/11 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/04/10 | 442 | 450 | 439 | 448 | 51,000 |
| 2008/04/09 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/04/08 | 446 | 446 | 446 | 446 | 4,000 |
| 2008/04/07 | 433 | 449 | 433 | 445 | 62,000 |
| 2008/04/04 | 437 | 441 | 437 | 441 | 2,000 |
| 2008/04/03 | 427 | 427 | 427 | 427 | 1,000 |
| 2008/04/02 | 405 | 420 | 405 | 416 | 124,000 |
| 2008/04/01 | 400 | 407 | 400 | 407 | 8,000 |
| 2008/03/31 | 403 | 403 | 401 | 402 | 5,000 |
| 2008/03/28 | 408 | 410 | 400 | 410 | 34,000 |
| 2008/03/27 | 395 | 404 | 393 | 401 | 34,000 |
| 2008/03/26 | 402 | 407 | 395 | 400 | 44,000 |
| 2008/03/25 | 415 | 415 | 405 | 410 | 6,000 |
| 2008/03/24 | 405 | 405 | 405 | 405 | 3,000 |
| 2008/03/21 | 378 | 394 | 378 | 394 | 2,000 |
| 2008/03/19 | 387 | 389 | 375 | 377 | 15,000 |
| 2008/03/18 | 364 | 367 | 364 | 367 | 3,000 |
| 2008/03/17 | 364 | 370 | 364 | 366 | 27,000 |
| 2008/03/14 | 393 | 393 | 376 | 381 | 41,000 |
| 2008/03/13 | 388 | 388 | 388 | 388 | 3,000 |
| 2008/03/12 | 399 | 400 | 399 | 400 | 2,000 |
| 2008/03/11 | 394 | 394 | 389 | 389 | 2,000 |
| 2008/03/10 | 396 | 399 | 386 | 386 | 44,000 |
| 2008/03/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/06 | 404 | 407 | 404 | 407 | 2,000 |
| 2008/03/05 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/03/04 | 414 | 414 | 405 | 405 | 3,000 |
| 2008/03/03 | 415 | 415 | 414 | 414 | 3,000 |
| 2008/02/29 | 421 | 421 | 414 | 414 | 4,000 |
| 2008/02/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/02/27 | 425 | 431 | 424 | 426 | 57,000 |
| 2008/02/26 | 435 | 435 | 424 | 424 | 6,000 |
| 2008/02/25 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/02/22 | 425 | 435 | 425 | 429 | 63,000 |
| 2008/02/21 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/02/20 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/02/19 | 451 | 451 | 451 | 451 | 6,000 |
| 2008/02/18 | 441 | 441 | 436 | 436 | 5,000 |
| 2008/02/15 | 428 | 430 | 428 | 430 | 2,000 |
| 2008/02/14 | 429 | 429 | 424 | 425 | 4,000 |
| 2008/02/13 | 415 | 431 | 415 | 429 | 3,000 |
| 2008/02/12 | 430 | 435 | 415 | 415 | 15,000 |
| 2008/02/08 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/02/07 | 443 | 443 | 443 | 443 | 1,000 |
| 2008/02/06 | 468 | 468 | 468 | 468 | 1,000 |
| 2008/02/05 | 462 | 465 | 461 | 465 | 64,000 |
| 2008/02/04 | 472 | 472 | 468 | 468 | 6,000 |
| 2008/02/01 | 468 | 470 | 467 | 467 | 5,000 |
| 2008/01/31 | 453 | 453 | 453 | 453 | 6,000 |
| 2008/01/30 | 444 | 455 | 444 | 454 | 4,000 |
| 2008/01/29 | 429 | 429 | 429 | 429 | 1,000 |
| 2008/01/28 | 428 | 428 | 428 | 428 | 6,000 |
| 2008/01/25 | 418 | 418 | 418 | 418 | 1,000 |
| 2008/01/24 | 405 | 405 | 405 | 405 | 2,000 |
| 2008/01/23 | 405 | 405 | 403 | 403 | 4,000 |
| 2008/01/22 | 417 | 417 | 401 | 401 | 9,000 |
| 2008/01/21 | 430 | 430 | 426 | 426 | 4,000 |
| 2008/01/18 | 412 | 413 | 411 | 412 | 4,000 |
| 2008/01/17 | 409 | 423 | 408 | 411 | 12,000 |
| 2008/01/16 | 409 | 413 | 406 | 409 | 5,000 |
| 2008/01/15 | 444 | 445 | 423 | 427 | 126,000 |
| 2008/01/11 | 463 | 463 | 449 | 449 | 5,000 |
| 2008/01/10 | 464 | 464 | 463 | 463 | 4,000 |
| 2008/01/09 | 464 | 469 | 464 | 469 | 9,000 |
| 2008/01/08 | 460 | 464 | 459 | 460 | 9,000 |
| 2008/01/07 | 461 | 466 | 460 | 460 | 11,000 |
| 2008/01/04 | 493 | 493 | 487 | 487 | 7,000 |