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 |
---|---|---|---|---|---|
2015/12/30 | 676 | 684 | 673 | 680 | 31,300 |
2015/12/29 | 677 | 679 | 666 | 676 | 31,500 |
2015/12/28 | 668 | 676 | 668 | 672 | 21,700 |
2015/12/25 | 671 | 671 | 660 | 668 | 67,300 |
2015/12/24 | 674 | 675 | 663 | 669 | 48,900 |
2015/12/22 | 673 | 676 | 665 | 668 | 36,800 |
2015/12/21 | 689 | 690 | 661 | 672 | 152,900 |
2015/12/18 | 707 | 724 | 693 | 693 | 72,400 |
2015/12/17 | 692 | 708 | 692 | 704 | 56,400 |
2015/12/16 | 694 | 697 | 683 | 688 | 56,300 |
2015/12/15 | 702 | 705 | 682 | 689 | 65,800 |
2015/12/14 | 694 | 702 | 687 | 702 | 44,300 |
2015/12/11 | 687 | 700 | 687 | 699 | 79,300 |
2015/12/10 | 691 | 696 | 686 | 690 | 42,000 |
2015/12/09 | 705 | 709 | 689 | 691 | 102,400 |
2015/12/08 | 713 | 716 | 702 | 713 | 49,000 |
2015/12/07 | 718 | 727 | 709 | 711 | 51,100 |
2015/12/04 | 710 | 718 | 705 | 714 | 44,900 |
2015/12/03 | 723 | 724 | 712 | 724 | 56,900 |
2015/12/02 | 715 | 722 | 714 | 716 | 43,900 |
2015/12/01 | 707 | 713 | 705 | 709 | 54,700 |
2015/11/30 | 700 | 708 | 700 | 707 | 49,700 |
2015/11/27 | 706 | 706 | 698 | 699 | 22,100 |
2015/11/26 | 702 | 705 | 700 | 701 | 34,600 |
2015/11/25 | 705 | 706 | 699 | 700 | 39,300 |
2015/11/24 | 707 | 707 | 698 | 704 | 42,400 |
2015/11/20 | 705 | 707 | 698 | 707 | 38,800 |
2015/11/19 | 702 | 706 | 699 | 702 | 63,700 |
2015/11/18 | 702 | 706 | 693 | 695 | 45,100 |
2015/11/17 | 697 | 701 | 691 | 700 | 60,300 |
2015/11/16 | 687 | 696 | 685 | 690 | 66,300 |
2015/11/13 | 694 | 698 | 684 | 690 | 68,100 |
2015/11/12 | 692 | 704 | 692 | 698 | 47,500 |
2015/11/11 | 691 | 702 | 691 | 693 | 80,900 |
2015/11/10 | 692 | 700 | 692 | 696 | 94,300 |
2015/11/09 | 698 | 707 | 696 | 697 | 98,900 |
2015/11/06 | 683 | 697 | 677 | 691 | 120,600 |
2015/11/05 | 669 | 680 | 668 | 680 | 52,200 |
2015/11/04 | 677 | 681 | 669 | 675 | 63,900 |
2015/11/02 | 670 | 678 | 665 | 675 | 53,300 |
2015/10/30 | 669 | 678 | 668 | 671 | 62,600 |
2015/10/29 | 680 | 682 | 671 | 672 | 67,000 |
2015/10/28 | 677 | 686 | 676 | 683 | 39,600 |
2015/10/27 | 690 | 691 | 677 | 679 | 58,000 |
2015/10/26 | 690 | 697 | 688 | 690 | 48,300 |
2015/10/23 | 697 | 704 | 687 | 687 | 70,000 |
2015/10/22 | 691 | 697 | 683 | 689 | 55,800 |
2015/10/21 | 694 | 705 | 689 | 698 | 59,700 |
2015/10/20 | 693 | 697 | 689 | 694 | 40,000 |
2015/10/19 | 687 | 694 | 686 | 693 | 48,300 |
2015/10/16 | 689 | 699 | 683 | 690 | 57,200 |
2015/10/15 | 684 | 687 | 681 | 686 | 22,800 |
2015/10/14 | 693 | 694 | 678 | 684 | 46,900 |
2015/10/13 | 698 | 702 | 694 | 697 | 41,100 |
2015/10/09 | 696 | 705 | 695 | 705 | 45,700 |
2015/10/08 | 691 | 696 | 686 | 696 | 46,300 |
2015/10/07 | 692 | 693 | 682 | 686 | 40,900 |
2015/10/06 | 692 | 698 | 684 | 685 | 32,800 |
2015/10/05 | 693 | 693 | 682 | 684 | 28,800 |
2015/10/02 | 682 | 694 | 681 | 688 | 35,900 |
2015/10/01 | 682 | 694 | 680 | 687 | 50,900 |
2015/09/30 | 685 | 688 | 676 | 681 | 40,900 |
2015/09/29 | 690 | 694 | 673 | 679 | 102,000 |
2015/09/28 | 690 | 704 | 683 | 697 | 62,200 |
2015/09/25 | 675 | 690 | 675 | 690 | 63,600 |
2015/09/24 | 674 | 682 | 670 | 673 | 76,200 |
2015/09/18 | 691 | 691 | 672 | 674 | 70,300 |
2015/09/17 | 679 | 691 | 678 | 691 | 49,800 |
2015/09/16 | 682 | 682 | 671 | 679 | 28,400 |
2015/09/15 | 670 | 681 | 670 | 675 | 44,200 |
2015/09/14 | 678 | 681 | 670 | 670 | 31,000 |
2015/09/11 | 660 | 678 | 660 | 675 | 96,100 |
2015/09/10 | 657 | 666 | 657 | 662 | 35,700 |
2015/09/09 | 656 | 667 | 654 | 667 | 64,100 |
2015/09/08 | 655 | 660 | 644 | 644 | 61,700 |
2015/09/07 | 650 | 660 | 648 | 659 | 70,600 |
2015/09/04 | 670 | 671 | 649 | 657 | 76,600 |
2015/09/03 | 677 | 689 | 661 | 664 | 82,800 |
2015/09/02 | 674 | 695 | 670 | 672 | 65,600 |
2015/09/01 | 702 | 709 | 689 | 689 | 119,300 |
2015/08/31 | 708 | 709 | 691 | 709 | 118,100 |
2015/08/28 | 685 | 694 | 676 | 694 | 63,400 |
2015/08/27 | 673 | 680 | 665 | 667 | 103,300 |
2015/08/26 | 653 | 666 | 646 | 663 | 123,400 |
2015/08/25 | 678 | 694 | 656 | 656 | 120,300 |
2015/08/24 | 715 | 727 | 699 | 703 | 143,500 |
2015/08/21 | 728 | 737 | 720 | 733 | 195,900 |
2015/08/20 | 742 | 750 | 729 | 735 | 74,600 |
2015/08/19 | 729 | 744 | 729 | 742 | 89,800 |
2015/08/18 | 729 | 737 | 727 | 736 | 40,500 |
2015/08/17 | 727 | 732 | 722 | 731 | 63,100 |
2015/08/14 | 725 | 733 | 725 | 726 | 47,400 |
2015/08/13 | 724 | 726 | 716 | 725 | 68,400 |
2015/08/12 | 732 | 737 | 722 | 725 | 82,200 |
2015/08/11 | 731 | 737 | 729 | 732 | 74,600 |
2015/08/10 | 728 | 733 | 723 | 733 | 74,000 |
2015/08/07 | 728 | 733 | 722 | 730 | 65,100 |
2015/08/06 | 738 | 740 | 729 | 729 | 64,400 |
2015/08/05 | 729 | 740 | 729 | 731 | 84,800 |
2015/08/04 | 745 | 746 | 727 | 729 | 122,500 |
2015/08/03 | 754 | 755 | 740 | 750 | 39,700 |
2015/07/31 | 742 | 757 | 742 | 749 | 44,500 |
2015/07/30 | 738 | 745 | 734 | 738 | 32,700 |
2015/07/29 | 733 | 739 | 730 | 737 | 44,500 |
2015/07/28 | 731 | 740 | 726 | 734 | 55,400 |
2015/07/27 | 732 | 740 | 731 | 737 | 62,000 |
2015/07/24 | 733 | 737 | 731 | 733 | 50,700 |
2015/07/23 | 735 | 741 | 731 | 737 | 54,900 |
2015/07/22 | 739 | 742 | 730 | 730 | 84,700 |
2015/07/21 | 746 | 751 | 745 | 745 | 35,800 |
2015/07/17 | 742 | 747 | 740 | 745 | 62,400 |
2015/07/16 | 740 | 745 | 736 | 740 | 61,900 |
2015/07/15 | 736 | 740 | 729 | 733 | 70,800 |
2015/07/14 | 736 | 740 | 731 | 734 | 104,700 |
2015/07/13 | 715 | 739 | 713 | 734 | 62,800 |
2015/07/10 | 707 | 721 | 703 | 710 | 70,500 |
2015/07/09 | 692 | 705 | 673 | 701 | 255,100 |
2015/07/08 | 730 | 730 | 698 | 698 | 236,300 |
2015/07/07 | 741 | 746 | 732 | 732 | 74,300 |
2015/07/06 | 741 | 745 | 731 | 735 | 84,600 |
2015/07/03 | 760 | 760 | 748 | 750 | 38,900 |
2015/07/02 | 761 | 766 | 756 | 756 | 26,300 |
2015/07/01 | 757 | 762 | 745 | 756 | 87,300 |
2015/06/30 | 750 | 761 | 746 | 754 | 79,000 |
2015/06/29 | 760 | 760 | 745 | 750 | 102,700 |
2015/06/26 | 767 | 779 | 760 | 778 | 83,500 |
2015/06/25 | 775 | 778 | 765 | 767 | 75,800 |
2015/06/24 | 773 | 798 | 771 | 780 | 144,500 |
2015/06/23 | 757 | 770 | 751 | 770 | 93,700 |
2015/06/22 | 747 | 757 | 744 | 750 | 74,400 |
2015/06/19 | 761 | 768 | 748 | 748 | 136,700 |
2015/06/18 | 762 | 772 | 749 | 755 | 147,300 |
2015/06/17 | 749 | 775 | 743 | 769 | 169,500 |
2015/06/16 | 741 | 749 | 738 | 744 | 102,700 |
2015/06/15 | 725 | 741 | 725 | 740 | 77,700 |
2015/06/12 | 725 | 730 | 717 | 729 | 157,200 |
2015/06/11 | 733 | 735 | 713 | 714 | 79,600 |
2015/06/10 | 716 | 726 | 711 | 726 | 98,100 |
2015/06/09 | 714 | 718 | 706 | 713 | 117,400 |
2015/06/08 | 708 | 714 | 705 | 714 | 50,800 |
2015/06/05 | 706 | 713 | 705 | 708 | 39,400 |
2015/06/04 | 705 | 715 | 705 | 712 | 75,300 |
2015/06/03 | 717 | 717 | 707 | 712 | 67,500 |
2015/06/02 | 716 | 718 | 711 | 715 | 33,200 |
2015/06/01 | 717 | 718 | 707 | 716 | 47,800 |
2015/05/29 | 712 | 715 | 707 | 715 | 67,900 |
2015/05/28 | 710 | 714 | 705 | 713 | 71,500 |
2015/05/27 | 706 | 706 | 698 | 704 | 48,600 |
2015/05/26 | 700 | 705 | 696 | 704 | 59,200 |
2015/05/25 | 700 | 705 | 693 | 694 | 53,400 |
2015/05/22 | 704 | 710 | 695 | 700 | 44,900 |
2015/05/21 | 712 | 714 | 704 | 705 | 31,700 |
2015/05/20 | 700 | 715 | 697 | 712 | 57,400 |
2015/05/19 | 701 | 702 | 693 | 700 | 32,700 |
2015/05/18 | 700 | 704 | 695 | 700 | 58,800 |
2015/05/15 | 697 | 710 | 696 | 706 | 52,000 |
2015/05/14 | 703 | 707 | 696 | 697 | 52,000 |
2015/05/13 | 707 | 713 | 701 | 706 | 50,400 |
2015/05/12 | 705 | 713 | 702 | 706 | 63,200 |
2015/05/11 | 711 | 725 | 702 | 710 | 118,700 |
2015/05/08 | 687 | 705 | 682 | 690 | 61,300 |
2015/05/07 | 684 | 698 | 675 | 687 | 97,900 |
2015/05/01 | 699 | 702 | 688 | 690 | 96,400 |
2015/04/30 | 716 | 716 | 694 | 711 | 134,300 |
2015/04/28 | 714 | 722 | 713 | 721 | 77,300 |
2015/04/27 | 705 | 709 | 702 | 709 | 39,400 |
2015/04/24 | 706 | 708 | 703 | 705 | 38,800 |
2015/04/23 | 713 | 718 | 705 | 705 | 33,900 |
2015/04/22 | 716 | 719 | 707 | 710 | 39,200 |
2015/04/21 | 712 | 719 | 707 | 711 | 47,400 |
2015/04/20 | 718 | 720 | 703 | 707 | 50,200 |
2015/04/17 | 721 | 728 | 714 | 721 | 37,800 |
2015/04/16 | 718 | 722 | 710 | 720 | 46,300 |
2015/04/15 | 723 | 726 | 719 | 719 | 82,300 |
2015/04/14 | 721 | 728 | 721 | 724 | 50,300 |
2015/04/13 | 723 | 726 | 713 | 721 | 104,000 |
2015/04/10 | 732 | 733 | 721 | 726 | 68,000 |
2015/04/09 | 725 | 730 | 721 | 725 | 34,800 |
2015/04/08 | 733 | 736 | 723 | 725 | 82,700 |
2015/04/07 | 726 | 736 | 721 | 730 | 60,900 |
2015/04/06 | 724 | 732 | 712 | 726 | 40,100 |
2015/04/03 | 721 | 731 | 713 | 731 | 80,700 |
2015/04/02 | 728 | 736 | 727 | 730 | 100,200 |
2015/04/01 | 706 | 719 | 706 | 714 | 59,500 |
2015/03/31 | 700 | 721 | 700 | 710 | 113,900 |
2015/03/30 | 696 | 709 | 691 | 694 | 89,100 |
2015/03/27 | 707 | 720 | 698 | 701 | 103,900 |
2015/03/26 | 743 | 743 | 722 | 727 | 132,800 |
2015/03/25 | 747 | 748 | 741 | 745 | 42,600 |
2015/03/24 | 738 | 749 | 735 | 748 | 52,600 |
2015/03/23 | 750 | 754 | 738 | 739 | 61,600 |
2015/03/20 | 736 | 750 | 736 | 750 | 64,700 |
2015/03/19 | 736 | 742 | 731 | 736 | 53,700 |
2015/03/18 | 732 | 745 | 731 | 742 | 48,200 |
2015/03/17 | 739 | 745 | 731 | 739 | 52,300 |
2015/03/16 | 733 | 741 | 726 | 727 | 59,900 |
2015/03/13 | 739 | 745 | 732 | 736 | 173,300 |
2015/03/12 | 721 | 728 | 716 | 727 | 83,900 |
2015/03/11 | 706 | 718 | 706 | 715 | 49,900 |
2015/03/10 | 705 | 709 | 698 | 706 | 67,100 |
2015/03/09 | 705 | 710 | 701 | 703 | 49,700 |
2015/03/06 | 713 | 717 | 706 | 709 | 99,300 |
2015/03/05 | 716 | 722 | 709 | 711 | 72,900 |
2015/03/04 | 726 | 726 | 713 | 715 | 90,800 |
2015/03/03 | 727 | 734 | 723 | 726 | 59,500 |
2015/03/02 | 742 | 745 | 725 | 725 | 115,800 |
2015/02/27 | 737 | 743 | 733 | 742 | 123,300 |
2015/02/26 | 730 | 740 | 723 | 734 | 112,200 |
2015/02/25 | 741 | 746 | 728 | 730 | 66,800 |
2015/02/24 | 724 | 745 | 722 | 740 | 131,700 |
2015/02/23 | 726 | 730 | 712 | 723 | 98,100 |
2015/02/20 | 718 | 723 | 713 | 720 | 71,900 |
2015/02/19 | 711 | 724 | 711 | 713 | 114,300 |
2015/02/18 | 704 | 717 | 700 | 711 | 98,800 |
2015/02/17 | 699 | 704 | 693 | 699 | 59,600 |
2015/02/16 | 694 | 706 | 694 | 696 | 120,200 |
2015/02/13 | 699 | 700 | 693 | 695 | 68,400 |
2015/02/12 | 682 | 699 | 680 | 696 | 113,000 |
2015/02/10 | 677 | 681 | 667 | 674 | 81,500 |
2015/02/09 | 681 | 684 | 674 | 677 | 50,600 |
2015/02/06 | 681 | 686 | 677 | 681 | 66,600 |
2015/02/05 | 685 | 686 | 674 | 677 | 99,600 |
2015/02/04 | 681 | 694 | 679 | 685 | 86,300 |
2015/02/03 | 696 | 698 | 674 | 677 | 140,500 |
2015/02/02 | 691 | 700 | 685 | 690 | 146,800 |
2015/01/30 | 700 | 706 | 683 | 702 | 136,100 |
2015/01/29 | 704 | 704 | 690 | 696 | 115,900 |
2015/01/28 | 690 | 710 | 690 | 700 | 306,400 |
2015/01/27 | 670 | 692 | 670 | 690 | 150,200 |
2015/01/26 | 674 | 676 | 669 | 670 | 65,800 |
2015/01/23 | 680 | 684 | 673 | 674 | 120,400 |
2015/01/22 | 671 | 679 | 668 | 679 | 114,900 |
2015/01/21 | 680 | 684 | 667 | 667 | 130,200 |
2015/01/20 | 668 | 680 | 664 | 677 | 172,500 |
2015/01/19 | 665 | 669 | 660 | 664 | 158,800 |
2015/01/16 | 650 | 661 | 644 | 657 | 147,700 |
2015/01/15 | 642 | 654 | 641 | 650 | 97,400 |
2015/01/14 | 645 | 653 | 640 | 641 | 97,600 |
2015/01/13 | 647 | 647 | 639 | 643 | 86,200 |
2015/01/09 | 639 | 649 | 633 | 649 | 105,600 |
2015/01/08 | 635 | 639 | 630 | 636 | 54,800 |
2015/01/07 | 622 | 635 | 622 | 629 | 68,600 |
2015/01/06 | 632 | 634 | 623 | 624 | 99,200 |
2015/01/05 | 637 | 640 | 630 | 632 | 53,500 |