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 |
---|---|---|---|---|---|
2010/12/30 | 392 | 392 | 392 | 392 | 300 |
2010/12/29 | 398 | 400 | 393 | 400 | 3,300 |
2010/12/28 | 393 | 393 | 393 | 393 | 600 |
2010/12/27 | 392 | 396 | 390 | 395 | 22,700 |
2010/12/24 | 396 | 396 | 389 | 389 | 500 |
2010/12/22 | 387 | 387 | 387 | 387 | 2,700 |
2010/12/21 | 396 | 396 | 387 | 387 | 7,700 |
2010/12/20 | 393 | 394 | 391 | 392 | 2,800 |
2010/12/17 | 389 | 389 | 385 | 385 | 3,700 |
2010/12/16 | 385 | 385 | 385 | 385 | 300 |
2010/12/15 | 376 | 379 | 376 | 377 | 3,100 |
2010/12/14 | 380 | 382 | 380 | 382 | 4,000 |
2010/12/13 | 375 | 382 | 375 | 382 | 4,000 |
2010/12/10 | 382 | 382 | 378 | 378 | 39,300 |
2010/12/09 | 383 | 383 | 383 | 383 | 300 |
2010/12/08 | 382 | 385 | 382 | 385 | 4,600 |
2010/12/07 | 374 | 374 | 374 | 374 | 700 |
2010/12/06 | 370 | 370 | 370 | 370 | 300 |
2010/12/03 | 370 | 370 | 370 | 370 | 400 |
2010/12/02 | 370 | 370 | 364 | 364 | 700 |
2010/12/01 | 357 | 357 | 357 | 357 | 100 |
2010/11/30 | 357 | 365 | 357 | 365 | 3,000 |
2010/11/29 | 372 | 372 | 365 | 365 | 400 |
2010/11/26 | 368 | 368 | 364 | 364 | 400 |
2010/11/25 | 366 | 366 | 364 | 364 | 2,300 |
2010/11/24 | 370 | 370 | 366 | 366 | 1,900 |
2010/11/22 | 374 | 374 | 368 | 368 | 400 |
2010/11/19 | 374 | 374 | 366 | 366 | 2,000 |
2010/11/18 | 364 | 374 | 364 | 374 | 900 |
2010/11/17 | 365 | 370 | 365 | 370 | 400 |
2010/11/16 | 382 | 382 | 382 | 382 | 100 |
2010/11/15 | 374 | 374 | 365 | 366 | 19,800 |
2010/11/12 | 375 | 375 | 375 | 375 | 600 |
2010/11/11 | 370 | 371 | 370 | 371 | 600 |
2010/11/10 | 361 | 368 | 361 | 368 | 600 |
2010/11/09 | 361 | 367 | 361 | 367 | 7,700 |
2010/11/08 | 359 | 359 | 359 | 359 | 200 |
2010/11/05 | 362 | 362 | 362 | 362 | 200 |
2010/11/04 | 346 | 354 | 346 | 354 | 300 |
2010/11/02 | 350 | 354 | 350 | 354 | 500 |
2010/11/01 | 345 | 353 | 345 | 350 | 19,400 |
2010/10/29 | 350 | 350 | 347 | 347 | 300 |
2010/10/28 | 361 | 361 | 351 | 351 | 8,900 |
2010/10/27 | 357 | 361 | 356 | 357 | 17,900 |
2010/10/26 | 371 | 371 | 371 | 371 | 100 |
2010/10/25 | 354 | 364 | 354 | 364 | 900 |
2010/10/22 | 365 | 365 | 365 | 365 | 200 |
2010/10/21 | 363 | 363 | 361 | 361 | 1,700 |
2010/10/20 | 372 | 372 | 363 | 363 | 1,700 |
2010/10/19 | 379 | 379 | 379 | 379 | 200 |
2010/10/18 | 379 | 379 | 379 | 379 | 200 |
2010/10/15 | 368 | 373 | 366 | 373 | 1,100 |
2010/10/14 | 369 | 369 | 369 | 369 | 1,100 |
2010/10/13 | 366 | 368 | 361 | 367 | 26,700 |
2010/10/12 | 376 | 377 | 366 | 366 | 39,100 |
2010/10/08 | 372 | 372 | 372 | 372 | 900 |
2010/10/07 | 375 | 379 | 375 | 379 | 600 |
2010/10/06 | 375 | 375 | 375 | 375 | 100 |
2010/10/05 | 368 | 368 | 354 | 365 | 1,300 |
2010/10/04 | 374 | 374 | 374 | 374 | 500 |
2010/10/01 | 366 | 366 | 366 | 366 | 4,100 |
2010/09/30 | 386 | 386 | 381 | 381 | 700 |
2010/09/29 | 387 | 388 | 383 | 388 | 1,600 |
2010/09/28 | 386 | 386 | 386 | 386 | 800 |
2010/09/27 | 379 | 379 | 379 | 379 | 200 |
2010/09/24 | 378 | 378 | 376 | 376 | 700 |
2010/09/22 | 381 | 381 | 381 | 381 | 200 |
2010/09/21 | 381 | 381 | 373 | 373 | 1,800 |
2010/09/17 | 379 | 379 | 373 | 373 | 3,400 |
2010/09/16 | 376 | 379 | 376 | 379 | 300 |
2010/09/15 | 363 | 376 | 363 | 376 | 1,000 |
2010/09/14 | 376 | 376 | 368 | 370 | 600 |
2010/09/13 | 368 | 368 | 368 | 368 | 900 |
2010/09/10 | 368 | 376 | 368 | 376 | 27,800 |
2010/09/09 | 369 | 369 | 369 | 369 | 700 |
2010/09/08 | 367 | 367 | 367 | 367 | 200 |
2010/09/07 | 377 | 378 | 373 | 375 | 25,300 |
2010/09/06 | 372 | 377 | 371 | 377 | 17,500 |
2010/09/03 | 369 | 372 | 369 | 372 | 500 |
2010/09/02 | 370 | 370 | 370 | 370 | 200 |
2010/09/01 | 360 | 363 | 360 | 363 | 600 |
2010/08/31 | 370 | 370 | 361 | 361 | 800 |
2010/08/30 | 371 | 371 | 365 | 365 | 900 |
2010/08/27 | 368 | 372 | 368 | 372 | 1,700 |
2010/08/26 | 371 | 376 | 370 | 376 | 2,900 |
2010/08/25 | 374 | 375 | 368 | 370 | 59,800 |
2010/08/24 | 371 | 378 | 371 | 378 | 2,400 |
2010/08/23 | 389 | 389 | 372 | 372 | 3,000 |
2010/08/20 | 390 | 390 | 390 | 390 | 1,800 |
2010/08/19 | 390 | 390 | 390 | 390 | 1,200 |
2010/08/18 | 390 | 390 | 382 | 390 | 2,600 |
2010/08/17 | 374 | 379 | 374 | 379 | 700 |
2010/08/16 | 382 | 382 | 382 | 382 | 200 |
2010/08/13 | 388 | 388 | 382 | 382 | 1,400 |
2010/08/12 | 392 | 392 | 390 | 390 | 400 |
2010/08/11 | 386 | 386 | 384 | 384 | 500 |
2010/08/10 | 394 | 394 | 394 | 394 | 100 |
2010/08/09 | 398 | 399 | 396 | 397 | 24,400 |
2010/08/06 | 395 | 395 | 395 | 395 | 300 |
2010/08/05 | 408 | 408 | 396 | 396 | 900 |
2010/08/04 | 405 | 405 | 405 | 405 | 500 |
2010/08/03 | 405 | 407 | 405 | 407 | 200 |
2010/08/02 | 404 | 406 | 400 | 402 | 11,500 |
2010/07/30 | 396 | 400 | 396 | 397 | 2,800 |
2010/07/29 | 400 | 401 | 400 | 401 | 1,800 |
2010/07/28 | 411 | 411 | 408 | 408 | 1,100 |
2010/07/27 | 396 | 403 | 396 | 403 | 300 |
2010/07/26 | 400 | 400 | 400 | 400 | 200 |
2010/07/23 | 403 | 403 | 403 | 403 | 100 |
2010/07/22 | 403 | 403 | 403 | 403 | 300 |
2010/07/21 | 404 | 404 | 400 | 400 | 2,500 |
2010/07/20 | 403 | 404 | 403 | 404 | 3,100 |
2010/07/16 | 395 | 403 | 395 | 403 | 1,000 |
2010/07/15 | 400 | 400 | 395 | 395 | 2,000 |
2010/07/14 | 407 | 407 | 407 | 407 | 1,400 |
2010/07/13 | 411 | 411 | 399 | 399 | 3,100 |
2010/07/12 | 403 | 403 | 403 | 403 | 400 |
2010/07/09 | 406 | 410 | 406 | 410 | 500 |
2010/07/08 | 402 | 402 | 398 | 398 | 600 |
2010/07/07 | 400 | 400 | 394 | 394 | 1,000 |
2010/07/06 | 403 | 403 | 403 | 403 | 1,100 |
2010/07/05 | 391 | 396 | 391 | 396 | 1,400 |
2010/07/02 | 388 | 398 | 388 | 398 | 1,300 |
2010/07/01 | 390 | 396 | 390 | 396 | 900 |
2010/06/30 | 391 | 398 | 391 | 391 | 1,300 |
2010/06/29 | 422 | 422 | 404 | 410 | 2,500 |
2010/06/28 | 413 | 419 | 413 | 419 | 700 |
2010/06/25 | 407 | 413 | 407 | 413 | 200 |
2010/06/24 | 415 | 415 | 415 | 415 | 200 |
2010/06/23 | 410 | 413 | 410 | 413 | 400 |
2010/06/22 | 412 | 412 | 412 | 412 | 100 |
2010/06/21 | 419 | 424 | 416 | 416 | 3,000 |
2010/06/18 | 416 | 416 | 416 | 416 | 1,400 |
2010/06/17 | 410 | 410 | 410 | 410 | 100 |
2010/06/16 | 411 | 414 | 411 | 414 | 400 |
2010/06/15 | 403 | 403 | 403 | 403 | 100 |
2010/06/14 | 412 | 412 | 404 | 404 | 300 |
2010/06/11 | 411 | 411 | 403 | 404 | 26,600 |
2010/06/10 | 411 | 411 | 403 | 403 | 3,100 |
2010/06/09 | 399 | 403 | 399 | 403 | 200 |
2010/06/08 | 401 | 407 | 401 | 407 | 400 |
2010/06/07 | 408 | 408 | 403 | 408 | 500 |
2010/06/04 | 421 | 424 | 420 | 424 | 1,400 |
2010/06/03 | 407 | 421 | 407 | 421 | 500 |
2010/06/02 | 398 | 406 | 398 | 406 | 1,100 |
2010/06/01 | 408 | 408 | 404 | 406 | 700 |
2010/05/31 | 400 | 400 | 400 | 400 | 1,500 |
2010/05/28 | 394 | 408 | 394 | 404 | 900 |
2010/05/27 | 378 | 394 | 378 | 394 | 2,600 |
2010/05/26 | 389 | 389 | 386 | 386 | 3,200 |
2010/05/25 | 394 | 397 | 392 | 397 | 3,200 |
2010/05/24 | 390 | 396 | 390 | 396 | 2,800 |
2010/05/21 | 405 | 413 | 388 | 388 | 13,200 |
2010/05/20 | 394 | 394 | 394 | 394 | 500 |
2010/05/19 | 394 | 394 | 394 | 394 | 1,500 |
2010/05/18 | 404 | 404 | 402 | 402 | 300 |
2010/05/17 | 421 | 421 | 412 | 412 | 1,100 |
2010/05/14 | 421 | 427 | 421 | 427 | 2,100 |
2010/05/13 | 434 | 434 | 429 | 429 | 1,900 |
2010/05/12 | 434 | 434 | 434 | 434 | 400 |
2010/05/11 | 437 | 437 | 437 | 437 | 100 |
2010/05/10 | 428 | 439 | 428 | 439 | 600 |
2010/05/07 | 422 | 428 | 422 | 425 | 2,000 |
2010/05/06 | 473 | 473 | 446 | 446 | 900 |
2010/04/30 | 457 | 475 | 457 | 473 | 900 |
2010/04/28 | 464 | 466 | 464 | 465 | 1,700 |
2010/04/27 | 472 | 472 | 472 | 472 | 100 |
2010/04/26 | 475 | 477 | 475 | 477 | 3,500 |
2010/04/23 | 460 | 466 | 460 | 466 | 1,400 |
2010/04/22 | 473 | 473 | 462 | 462 | 2,200 |
2010/04/21 | 465 | 473 | 465 | 473 | 4,400 |
2010/04/20 | 460 | 460 | 452 | 457 | 1,500 |
2010/04/19 | 460 | 460 | 450 | 450 | 25,000 |
2010/04/16 | 460 | 463 | 455 | 460 | 1,700 |
2010/04/15 | 458 | 459 | 458 | 459 | 400 |
2010/04/14 | 460 | 466 | 460 | 466 | 5,700 |
2010/04/13 | 460 | 460 | 452 | 457 | 300 |
2010/04/12 | 460 | 460 | 453 | 454 | 1,900 |
2010/04/09 | 453 | 461 | 453 | 454 | 3,500 |
2010/04/08 | 459 | 459 | 459 | 459 | 2,400 |
2010/04/07 | 461 | 461 | 458 | 458 | 4,400 |
2010/04/06 | 457 | 461 | 453 | 453 | 3,800 |
2010/04/05 | 470 | 470 | 455 | 457 | 3,200 |
2010/04/02 | 466 | 466 | 466 | 466 | 1,600 |
2010/04/01 | 454 | 462 | 448 | 450 | 3,000 |
2010/03/31 | 451 | 464 | 448 | 464 | 2,900 |
2010/03/30 | 443 | 454 | 443 | 443 | 1,700 |
2010/03/29 | 440 | 443 | 440 | 443 | 400 |
2010/03/26 | 427 | 438 | 420 | 438 | 6,200 |
2010/03/25 | 425 | 425 | 425 | 425 | 4,000 |
2010/03/24 | 422 | 430 | 422 | 430 | 1,300 |
2010/03/23 | 422 | 422 | 419 | 419 | 1,700 |
2010/03/19 | 428 | 428 | 422 | 422 | 1,600 |
2010/03/18 | 426 | 429 | 420 | 421 | 33,100 |
2010/03/17 | 426 | 430 | 426 | 430 | 800 |
2010/03/16 | 420 | 427 | 420 | 424 | 400 |
2010/03/15 | 425 | 425 | 425 | 425 | 100 |
2010/03/12 | 411 | 417 | 411 | 417 | 20,800 |
2010/03/11 | 415 | 418 | 411 | 418 | 35,400 |
2010/03/10 | 413 | 413 | 411 | 411 | 2,300 |
2010/03/09 | 421 | 421 | 421 | 421 | 300 |
2010/03/08 | 417 | 420 | 417 | 420 | 300 |
2010/03/05 | 430 | 430 | 425 | 425 | 800 |
2010/03/04 | 426 | 426 | 417 | 418 | 15,200 |
2010/03/03 | 427 | 427 | 427 | 427 | 200 |
2010/03/02 | 424 | 429 | 424 | 429 | 1,000 |
2010/03/01 | 420 | 420 | 412 | 412 | 500 |
2010/02/26 | 426 | 428 | 426 | 428 | 800 |
2010/02/25 | 431 | 433 | 428 | 428 | 1,800 |
2010/02/24 | 424 | 424 | 423 | 423 | 2,000 |
2010/02/23 | 436 | 436 | 426 | 426 | 2,300 |
2010/02/22 | 430 | 438 | 430 | 436 | 2,500 |
2010/02/19 | 420 | 427 | 420 | 423 | 1,900 |
2010/02/18 | 423 | 428 | 420 | 420 | 400 |
2010/02/17 | 434 | 434 | 432 | 432 | 300 |
2010/02/16 | 426 | 426 | 426 | 426 | 100 |
2010/02/15 | 429 | 429 | 428 | 428 | 200 |
2010/02/12 | 432 | 432 | 421 | 421 | 2,000 |
2010/02/10 | 422 | 424 | 422 | 424 | 400 |
2010/02/09 | 413 | 433 | 413 | 433 | 500 |
2010/02/08 | 415 | 421 | 415 | 421 | 200 |
2010/02/05 | 411 | 426 | 411 | 423 | 700 |
2010/02/04 | 407 | 419 | 407 | 419 | 600 |
2010/02/03 | 408 | 415 | 408 | 415 | 700 |
2010/02/02 | 405 | 420 | 405 | 416 | 1,400 |
2010/02/01 | 403 | 413 | 403 | 413 | 3,500 |
2010/01/29 | 422 | 427 | 422 | 427 | 800 |
2010/01/28 | 427 | 427 | 427 | 427 | 900 |
2010/01/27 | 447 | 447 | 431 | 435 | 900 |
2010/01/26 | 448 | 448 | 434 | 439 | 2,000 |
2010/01/25 | 434 | 450 | 434 | 449 | 1,700 |
2010/01/22 | 464 | 464 | 445 | 450 | 1,300 |
2010/01/21 | 451 | 456 | 451 | 456 | 4,000 |
2010/01/20 | 451 | 451 | 451 | 451 | 1,800 |
2010/01/19 | 447 | 451 | 447 | 451 | 2,500 |
2010/01/18 | 447 | 455 | 447 | 455 | 1,500 |
2010/01/15 | 443 | 443 | 443 | 443 | 6,300 |
2010/01/14 | 439 | 440 | 439 | 440 | 1,300 |
2010/01/13 | 440 | 448 | 438 | 441 | 17,800 |
2010/01/12 | 448 | 449 | 433 | 447 | 2,500 |
2010/01/08 | 443 | 443 | 440 | 440 | 2,100 |
2010/01/07 | 430 | 444 | 430 | 444 | 1,000 |
2010/01/06 | 426 | 434 | 426 | 434 | 2,500 |
2010/01/05 | 442 | 463 | 442 | 463 | 2,200 |
2010/01/04 | 436 | 436 | 434 | 434 | 1,100 |