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 |
---|---|---|---|---|---|
2013/12/30 | 556 | 570 | 554 | 563 | 226,000 |
2013/12/27 | 539 | 551 | 534 | 549 | 185,000 |
2013/12/26 | 517 | 537 | 517 | 535 | 134,000 |
2013/12/25 | 522 | 524 | 512 | 516 | 2,506,600 |
2013/12/24 | 532 | 533 | 524 | 526 | 107,000 |
2013/12/20 | 527 | 532 | 524 | 530 | 74,400 |
2013/12/19 | 526 | 530 | 523 | 527 | 79,500 |
2013/12/18 | 521 | 526 | 521 | 524 | 98,300 |
2013/12/17 | 524 | 525 | 522 | 523 | 57,400 |
2013/12/16 | 527 | 529 | 522 | 522 | 94,200 |
2013/12/13 | 530 | 533 | 527 | 527 | 241,200 |
2013/12/12 | 536 | 538 | 532 | 532 | 99,100 |
2013/12/11 | 538 | 540 | 535 | 536 | 95,400 |
2013/12/10 | 545 | 545 | 539 | 540 | 75,500 |
2013/12/09 | 544 | 547 | 543 | 544 | 46,100 |
2013/12/06 | 541 | 546 | 539 | 544 | 77,500 |
2013/12/05 | 550 | 552 | 544 | 545 | 69,000 |
2013/12/04 | 556 | 556 | 546 | 551 | 67,000 |
2013/12/03 | 555 | 559 | 552 | 556 | 47,900 |
2013/12/02 | 552 | 557 | 550 | 554 | 57,000 |
2013/11/29 | 548 | 554 | 546 | 551 | 83,400 |
2013/11/28 | 543 | 553 | 543 | 550 | 77,100 |
2013/11/27 | 545 | 548 | 544 | 546 | 58,500 |
2013/11/26 | 548 | 548 | 542 | 545 | 79,000 |
2013/11/25 | 544 | 551 | 542 | 549 | 96,800 |
2013/11/22 | 542 | 550 | 542 | 542 | 75,500 |
2013/11/21 | 547 | 548 | 541 | 544 | 88,400 |
2013/11/20 | 553 | 554 | 542 | 545 | 94,200 |
2013/11/19 | 560 | 560 | 553 | 554 | 91,200 |
2013/11/18 | 565 | 565 | 553 | 555 | 126,500 |
2013/11/15 | 559 | 565 | 557 | 560 | 175,400 |
2013/11/14 | 552 | 557 | 547 | 555 | 102,100 |
2013/11/13 | 548 | 554 | 545 | 547 | 60,700 |
2013/11/12 | 543 | 550 | 538 | 550 | 57,400 |
2013/11/11 | 544 | 546 | 537 | 540 | 56,300 |
2013/11/08 | 540 | 542 | 536 | 540 | 64,700 |
2013/11/07 | 547 | 548 | 540 | 540 | 70,400 |
2013/11/06 | 538 | 549 | 538 | 545 | 73,600 |
2013/11/05 | 535 | 545 | 535 | 538 | 113,200 |
2013/11/01 | 550 | 550 | 535 | 538 | 169,000 |
2013/10/31 | 555 | 560 | 542 | 543 | 166,100 |
2013/10/30 | 554 | 559 | 550 | 552 | 207,300 |
2013/10/29 | 559 | 559 | 552 | 554 | 129,700 |
2013/10/28 | 560 | 564 | 557 | 560 | 116,300 |
2013/10/25 | 570 | 570 | 557 | 559 | 134,900 |
2013/10/24 | 567 | 571 | 562 | 571 | 67,900 |
2013/10/23 | 569 | 574 | 565 | 573 | 313,800 |
2013/10/22 | 570 | 571 | 564 | 570 | 73,100 |
2013/10/21 | 573 | 573 | 559 | 569 | 165,200 |
2013/10/18 | 568 | 573 | 567 | 570 | 354,500 |
2013/10/17 | 566 | 571 | 563 | 567 | 281,600 |
2013/10/16 | 567 | 569 | 562 | 566 | 152,600 |
2013/10/15 | 568 | 569 | 562 | 567 | 161,700 |
2013/10/11 | 564 | 568 | 560 | 568 | 295,300 |
2013/10/10 | 564 | 568 | 560 | 562 | 151,800 |
2013/10/09 | 539 | 564 | 538 | 563 | 200,700 |
2013/10/08 | 531 | 543 | 531 | 542 | 87,100 |
2013/10/07 | 540 | 545 | 532 | 533 | 106,000 |
2013/10/04 | 537 | 541 | 531 | 539 | 103,300 |
2013/10/03 | 548 | 548 | 538 | 541 | 138,400 |
2013/10/02 | 554 | 556 | 543 | 544 | 145,600 |
2013/10/01 | 554 | 559 | 552 | 555 | 107,500 |
2013/09/30 | 562 | 562 | 552 | 553 | 72,400 |
2013/09/27 | 564 | 568 | 561 | 564 | 93,600 |
2013/09/26 | 559 | 569 | 552 | 569 | 174,900 |
2013/09/25 | 562 | 566 | 557 | 564 | 170,600 |
2013/09/24 | 564 | 567 | 560 | 563 | 200,700 |
2013/09/20 | 570 | 572 | 564 | 569 | 289,000 |
2013/09/19 | 565 | 568 | 560 | 568 | 243,100 |
2013/09/18 | 560 | 564 | 558 | 563 | 148,700 |
2013/09/17 | 560 | 562 | 557 | 561 | 87,600 |
2013/09/13 | 558 | 562 | 552 | 560 | 223,900 |
2013/09/12 | 551 | 554 | 545 | 552 | 103,800 |
2013/09/11 | 560 | 560 | 550 | 551 | 121,900 |
2013/09/10 | 551 | 558 | 544 | 557 | 119,300 |
2013/09/09 | 539 | 551 | 538 | 551 | 194,400 |
2013/09/06 | 529 | 531 | 523 | 526 | 72,300 |
2013/09/05 | 529 | 534 | 524 | 533 | 54,500 |
2013/09/04 | 525 | 529 | 517 | 528 | 125,400 |
2013/09/03 | 526 | 532 | 519 | 522 | 103,400 |
2013/09/02 | 511 | 523 | 508 | 520 | 87,100 |
2013/08/30 | 515 | 518 | 505 | 508 | 141,500 |
2013/08/29 | 521 | 523 | 514 | 515 | 134,300 |
2013/08/28 | 534 | 534 | 521 | 521 | 161,300 |
2013/08/27 | 543 | 543 | 538 | 539 | 80,400 |
2013/08/26 | 546 | 547 | 540 | 541 | 65,100 |
2013/08/23 | 548 | 552 | 544 | 546 | 86,800 |
2013/08/22 | 552 | 552 | 540 | 548 | 86,000 |
2013/08/21 | 561 | 562 | 546 | 555 | 224,400 |
2013/08/20 | 558 | 563 | 554 | 560 | 276,400 |
2013/08/19 | 550 | 559 | 548 | 558 | 153,000 |
2013/08/16 | 546 | 553 | 546 | 550 | 82,000 |
2013/08/15 | 551 | 558 | 546 | 556 | 105,900 |
2013/08/14 | 548 | 554 | 545 | 554 | 137,100 |
2013/08/13 | 535 | 544 | 534 | 544 | 127,200 |
2013/08/12 | 534 | 539 | 531 | 531 | 155,800 |
2013/08/09 | 549 | 552 | 541 | 541 | 153,100 |
2013/08/08 | 549 | 557 | 545 | 547 | 172,300 |
2013/08/07 | 554 | 559 | 550 | 550 | 107,100 |
2013/08/06 | 563 | 565 | 554 | 564 | 247,000 |
2013/08/05 | 562 | 563 | 558 | 563 | 178,100 |
2013/08/02 | 554 | 562 | 552 | 561 | 256,500 |
2013/08/01 | 540 | 552 | 537 | 552 | 233,000 |
2013/07/31 | 549 | 550 | 541 | 542 | 200,900 |
2013/07/30 | 534 | 551 | 530 | 549 | 393,300 |
2013/07/29 | 552 | 553 | 532 | 537 | 355,000 |
2013/07/26 | 557 | 558 | 552 | 553 | 307,600 |
2013/07/25 | 560 | 565 | 556 | 557 | 220,400 |
2013/07/24 | 563 | 570 | 561 | 565 | 279,900 |
2013/07/23 | 558 | 567 | 557 | 564 | 314,000 |
2013/07/22 | 559 | 560 | 555 | 557 | 157,600 |
2013/07/19 | 563 | 564 | 557 | 558 | 374,200 |
2013/07/18 | 564 | 566 | 558 | 563 | 314,100 |
2013/07/17 | 567 | 569 | 563 | 567 | 254,200 |
2013/07/16 | 576 | 577 | 565 | 571 | 461,200 |
2013/07/12 | 567 | 579 | 566 | 577 | 22,400 |
2013/07/11 | 557 | 569 | 555 | 565 | 94,000 |
2013/07/10 | 588 | 588 | 565 | 565 | 15,500 |
2013/07/09 | 581 | 587 | 575 | 587 | 5,400 |
2013/07/08 | 628 | 628 | 567 | 575 | 9,300 |
2013/07/05 | 564 | 618 | 564 | 618 | 35,400 |
2013/07/04 | 570 | 574 | 565 | 574 | 4,800 |
2013/07/03 | 559 | 580 | 558 | 575 | 34,700 |
2013/07/02 | 552 | 560 | 550 | 560 | 7,100 |
2013/07/01 | 558 | 562 | 552 | 558 | 2,900 |
2013/06/28 | 539 | 569 | 539 | 548 | 8,800 |
2013/06/27 | 552 | 552 | 549 | 549 | 3,800 |
2013/06/26 | 553 | 571 | 553 | 557 | 8,700 |
2013/06/25 | 633 | 644 | 623 | 640 | 1,700 |
2013/06/24 | 636 | 641 | 634 | 641 | 800 |
2013/06/21 | 638 | 638 | 620 | 635 | 5,000 |
2013/06/20 | 648 | 656 | 648 | 656 | 1,400 |
2013/06/19 | 650 | 654 | 648 | 648 | 900 |
2013/06/18 | 642 | 644 | 640 | 640 | 1,400 |
2013/06/17 | 637 | 644 | 635 | 641 | 1,500 |
2013/06/14 | 616 | 638 | 616 | 629 | 52,300 |
2013/06/13 | 621 | 636 | 618 | 636 | 1,500 |
2013/06/12 | 633 | 648 | 633 | 641 | 2,700 |
2013/06/11 | 651 | 651 | 641 | 643 | 6,100 |
2013/06/10 | 653 | 663 | 651 | 651 | 1,500 |
2013/06/07 | 624 | 633 | 615 | 633 | 2,800 |
2013/06/06 | 641 | 644 | 633 | 644 | 3,900 |
2013/06/05 | 658 | 668 | 658 | 668 | 1,100 |
2013/06/04 | 644 | 667 | 640 | 667 | 6,500 |
2013/06/03 | 650 | 664 | 650 | 664 | 2,500 |
2013/05/31 | 662 | 667 | 662 | 667 | 3,200 |
2013/05/30 | 677 | 677 | 657 | 657 | 7,300 |
2013/05/29 | 684 | 684 | 674 | 680 | 5,400 |
2013/05/28 | 657 | 674 | 657 | 674 | 6,800 |
2013/05/27 | 667 | 669 | 661 | 661 | 5,200 |
2013/05/24 | 677 | 697 | 676 | 697 | 7,800 |
2013/05/23 | 700 | 700 | 683 | 687 | 3,800 |
2013/05/22 | 702 | 710 | 702 | 710 | 1,700 |
2013/05/21 | 709 | 714 | 702 | 702 | 6,200 |
2013/05/20 | 759 | 760 | 704 | 706 | 3,700 |
2013/05/17 | 707 | 745 | 707 | 745 | 2,900 |
2013/05/16 | 694 | 697 | 677 | 697 | 2,800 |
2013/05/15 | 721 | 721 | 684 | 684 | 6,600 |
2013/05/14 | 765 | 778 | 731 | 731 | 2,600 |
2013/05/13 | 782 | 782 | 767 | 767 | 6,100 |
2013/05/10 | 791 | 791 | 767 | 767 | 7,000 |
2013/05/09 | 787 | 801 | 770 | 770 | 1,900 |
2013/05/08 | 805 | 808 | 791 | 792 | 3,200 |
2013/05/07 | 800 | 815 | 793 | 797 | 4,000 |
2013/05/02 | 802 | 808 | 782 | 808 | 1,500 |
2013/05/01 | 757 | 799 | 756 | 798 | 2,700 |
2013/04/30 | 769 | 769 | 759 | 760 | 2,600 |
2013/04/26 | 769 | 775 | 754 | 754 | 3,400 |
2013/04/25 | 772 | 772 | 754 | 762 | 3,300 |
2013/04/24 | 775 | 775 | 768 | 769 | 2,500 |
2013/04/23 | 760 | 765 | 760 | 765 | 1,700 |
2013/04/22 | 773 | 774 | 762 | 762 | 3,700 |
2013/04/19 | 752 | 773 | 750 | 773 | 2,400 |
2013/04/18 | 756 | 760 | 751 | 751 | 3,100 |
2013/04/17 | 756 | 763 | 756 | 756 | 3,800 |
2013/04/16 | 753 | 774 | 728 | 750 | 7,000 |
2013/04/15 | 758 | 784 | 753 | 753 | 3,800 |
2013/04/12 | 740 | 764 | 740 | 763 | 5,800 |
2013/04/11 | 760 | 760 | 731 | 753 | 6,500 |
2013/04/10 | 768 | 768 | 753 | 757 | 4,700 |
2013/04/09 | 814 | 814 | 766 | 768 | 6,100 |
2013/04/08 | 802 | 804 | 785 | 799 | 14,200 |
2013/04/05 | 804 | 804 | 745 | 757 | 29,000 |
2013/04/04 | 685 | 714 | 684 | 714 | 6,300 |
2013/04/03 | 630 | 688 | 630 | 688 | 4,300 |
2013/04/02 | 607 | 645 | 607 | 640 | 2,900 |
2013/04/01 | 675 | 675 | 630 | 650 | 5,300 |
2013/03/29 | 706 | 706 | 680 | 683 | 5,200 |
2013/03/28 | 701 | 701 | 687 | 696 | 1,500 |
2013/03/27 | 690 | 694 | 690 | 691 | 5,100 |
2013/03/26 | 681 | 686 | 678 | 686 | 10,000 |
2013/03/25 | 699 | 699 | 687 | 687 | 6,000 |
2013/03/22 | 690 | 690 | 689 | 689 | 3,600 |
2013/03/21 | 710 | 710 | 694 | 694 | 11,300 |
2013/03/19 | 711 | 711 | 703 | 707 | 4,400 |
2013/03/18 | 699 | 726 | 699 | 726 | 1,000 |
2013/03/15 | 722 | 744 | 712 | 714 | 11,400 |
2013/03/14 | 707 | 714 | 707 | 714 | 2,100 |
2013/03/13 | 715 | 715 | 700 | 700 | 2,600 |
2013/03/12 | 730 | 744 | 710 | 713 | 9,400 |
2013/03/11 | 660 | 671 | 651 | 666 | 3,500 |
2013/03/08 | 628 | 638 | 620 | 630 | 48,900 |
2013/03/07 | 624 | 624 | 617 | 620 | 1,300 |
2013/03/06 | 616 | 616 | 616 | 616 | 400 |
2013/03/05 | 627 | 627 | 603 | 603 | 2,600 |
2013/03/04 | 600 | 640 | 600 | 618 | 135,400 |
2013/03/01 | 525 | 536 | 525 | 536 | 200 |
2013/02/28 | 510 | 523 | 510 | 523 | 1,900 |
2013/02/27 | 502 | 502 | 502 | 502 | 600 |
2013/02/26 | 492 | 501 | 492 | 501 | 900 |
2013/02/25 | 502 | 502 | 502 | 502 | 2,200 |
2013/02/22 | 490 | 497 | 490 | 492 | 3,800 |
2013/02/21 | 509 | 510 | 498 | 498 | 4,800 |
2013/02/20 | 497 | 506 | 497 | 504 | 1,600 |
2013/02/19 | 491 | 495 | 491 | 495 | 2,300 |
2013/02/18 | 480 | 493 | 480 | 490 | 2,400 |
2013/02/15 | 478 | 478 | 461 | 470 | 2,500 |
2013/02/14 | 475 | 478 | 468 | 478 | 1,600 |
2013/02/13 | 490 | 490 | 483 | 483 | 2,500 |
2013/02/12 | 496 | 497 | 495 | 495 | 800 |
2013/02/08 | 499 | 499 | 491 | 491 | 3,000 |
2013/02/07 | 500 | 502 | 500 | 502 | 2,800 |
2013/02/06 | 501 | 509 | 500 | 503 | 3,700 |
2013/02/05 | 504 | 504 | 501 | 501 | 1,200 |
2013/02/04 | 507 | 507 | 507 | 507 | 700 |
2013/02/01 | 501 | 501 | 498 | 498 | 900 |
2013/01/31 | 502 | 505 | 496 | 498 | 1,200 |
2013/01/30 | 504 | 504 | 501 | 501 | 2,800 |
2013/01/29 | 503 | 503 | 496 | 496 | 1,800 |
2013/01/28 | 510 | 510 | 502 | 502 | 3,600 |
2013/01/25 | 507 | 523 | 502 | 502 | 2,400 |
2013/01/24 | 497 | 505 | 497 | 502 | 2,700 |
2013/01/23 | 510 | 517 | 508 | 508 | 1,100 |
2013/01/22 | 513 | 513 | 504 | 511 | 1,000 |
2013/01/21 | 474 | 495 | 474 | 488 | 3,300 |
2013/01/18 | 466 | 489 | 466 | 474 | 4,500 |
2013/01/17 | 460 | 468 | 460 | 466 | 2,900 |
2013/01/16 | 460 | 460 | 460 | 460 | 700 |
2013/01/15 | 449 | 458 | 449 | 458 | 1,300 |
2013/01/11 | 445 | 454 | 445 | 451 | 1,800 |
2013/01/10 | 446 | 447 | 444 | 444 | 1,800 |
2013/01/09 | 430 | 447 | 430 | 441 | 2,200 |
2013/01/08 | 442 | 442 | 442 | 442 | 1,100 |
2013/01/07 | 455 | 455 | 448 | 450 | 1,000 |
2013/01/04 | 459 | 462 | 454 | 454 | 6,900 |