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 |
---|---|---|---|---|---|
2016/12/30 | 604 | 612 | 603 | 611 | 44,000 |
2016/12/29 | 616 | 616 | 605 | 610 | 55,000 |
2016/12/28 | 611 | 618 | 609 | 617 | 32,300 |
2016/12/27 | 612 | 615 | 607 | 611 | 56,900 |
2016/12/26 | 610 | 615 | 610 | 613 | 56,400 |
2016/12/22 | 616 | 616 | 605 | 614 | 50,400 |
2016/12/21 | 613 | 620 | 609 | 620 | 77,700 |
2016/12/20 | 615 | 616 | 610 | 611 | 46,700 |
2016/12/19 | 628 | 628 | 609 | 613 | 86,600 |
2016/12/16 | 618 | 628 | 618 | 627 | 91,300 |
2016/12/15 | 615 | 621 | 615 | 618 | 103,900 |
2016/12/14 | 603 | 614 | 598 | 614 | 118,100 |
2016/12/13 | 600 | 604 | 595 | 600 | 98,100 |
2016/12/12 | 610 | 612 | 595 | 598 | 123,800 |
2016/12/09 | 609 | 611 | 604 | 609 | 97,700 |
2016/12/08 | 606 | 609 | 599 | 609 | 99,200 |
2016/12/07 | 604 | 604 | 598 | 599 | 56,400 |
2016/12/06 | 590 | 602 | 590 | 599 | 92,600 |
2016/12/05 | 583 | 590 | 579 | 587 | 73,900 |
2016/12/02 | 586 | 588 | 579 | 583 | 116,200 |
2016/12/01 | 590 | 596 | 586 | 587 | 75,400 |
2016/11/30 | 591 | 591 | 584 | 585 | 70,500 |
2016/11/29 | 583 | 592 | 583 | 591 | 118,500 |
2016/11/28 | 576 | 584 | 574 | 583 | 36,500 |
2016/11/25 | 579 | 579 | 572 | 577 | 51,100 |
2016/11/24 | 574 | 580 | 570 | 579 | 97,200 |
2016/11/22 | 565 | 573 | 560 | 570 | 104,200 |
2016/11/21 | 574 | 576 | 564 | 567 | 129,200 |
2016/11/18 | 567 | 574 | 564 | 571 | 92,600 |
2016/11/17 | 562 | 565 | 556 | 563 | 73,700 |
2016/11/16 | 564 | 566 | 557 | 563 | 65,000 |
2016/11/15 | 559 | 562 | 554 | 560 | 71,200 |
2016/11/14 | 549 | 562 | 548 | 557 | 88,500 |
2016/11/11 | 548 | 555 | 539 | 542 | 128,400 |
2016/11/10 | 546 | 552 | 540 | 545 | 105,200 |
2016/11/09 | 544 | 544 | 525 | 529 | 155,800 |
2016/11/08 | 547 | 547 | 534 | 539 | 104,400 |
2016/11/07 | 548 | 548 | 542 | 544 | 68,400 |
2016/11/04 | 538 | 544 | 537 | 541 | 81,600 |
2016/11/02 | 542 | 544 | 536 | 540 | 149,200 |
2016/11/01 | 548 | 549 | 540 | 547 | 104,700 |
2016/10/31 | 539 | 550 | 538 | 548 | 109,000 |
2016/10/28 | 555 | 558 | 540 | 545 | 176,100 |
2016/10/27 | 552 | 560 | 547 | 558 | 79,600 |
2016/10/26 | 551 | 551 | 544 | 549 | 72,700 |
2016/10/25 | 550 | 556 | 548 | 550 | 77,700 |
2016/10/24 | 552 | 552 | 547 | 550 | 89,300 |
2016/10/21 | 559 | 559 | 549 | 552 | 107,000 |
2016/10/20 | 549 | 558 | 549 | 556 | 61,500 |
2016/10/19 | 551 | 554 | 547 | 548 | 73,500 |
2016/10/18 | 536 | 560 | 536 | 553 | 146,400 |
2016/10/17 | 529 | 537 | 529 | 535 | 77,700 |
2016/10/14 | 530 | 531 | 525 | 529 | 51,900 |
2016/10/13 | 528 | 530 | 525 | 529 | 76,700 |
2016/10/12 | 525 | 529 | 522 | 526 | 119,800 |
2016/10/11 | 525 | 531 | 525 | 527 | 84,400 |
2016/10/07 | 529 | 533 | 521 | 525 | 95,700 |
2016/10/06 | 524 | 534 | 521 | 526 | 174,900 |
2016/10/05 | 514 | 522 | 514 | 521 | 137,200 |
2016/10/04 | 516 | 517 | 512 | 516 | 88,800 |
2016/10/03 | 515 | 517 | 512 | 513 | 69,000 |
2016/09/30 | 511 | 512 | 506 | 509 | 117,400 |
2016/09/29 | 509 | 513 | 508 | 512 | 90,900 |
2016/09/28 | 510 | 511 | 506 | 508 | 58,600 |
2016/09/27 | 507 | 517 | 500 | 517 | 140,800 |
2016/09/26 | 517 | 518 | 507 | 508 | 151,700 |
2016/09/23 | 512 | 518 | 507 | 516 | 188,000 |
2016/09/21 | 507 | 511 | 504 | 509 | 247,400 |
2016/09/20 | 511 | 515 | 505 | 507 | 154,100 |
2016/09/16 | 511 | 515 | 508 | 511 | 78,100 |
2016/09/15 | 519 | 520 | 504 | 507 | 127,200 |
2016/09/14 | 527 | 528 | 520 | 522 | 53,200 |
2016/09/13 | 526 | 531 | 522 | 527 | 61,800 |
2016/09/12 | 529 | 530 | 522 | 525 | 49,400 |
2016/09/09 | 532 | 537 | 530 | 532 | 73,900 |
2016/09/08 | 544 | 545 | 533 | 537 | 51,200 |
2016/09/07 | 537 | 544 | 535 | 543 | 52,800 |
2016/09/06 | 538 | 544 | 537 | 540 | 31,400 |
2016/09/05 | 542 | 546 | 535 | 539 | 45,700 |
2016/09/02 | 538 | 543 | 535 | 539 | 36,300 |
2016/09/01 | 529 | 539 | 529 | 539 | 41,600 |
2016/08/31 | 526 | 529 | 523 | 529 | 51,900 |
2016/08/30 | 523 | 526 | 519 | 524 | 58,700 |
2016/08/29 | 526 | 528 | 522 | 524 | 44,000 |
2016/08/26 | 523 | 526 | 518 | 525 | 80,300 |
2016/08/25 | 521 | 526 | 518 | 525 | 70,500 |
2016/08/24 | 523 | 523 | 518 | 522 | 41,000 |
2016/08/23 | 513 | 522 | 513 | 521 | 72,300 |
2016/08/22 | 509 | 515 | 506 | 513 | 57,100 |
2016/08/19 | 518 | 518 | 505 | 509 | 102,100 |
2016/08/18 | 505 | 517 | 505 | 516 | 128,000 |
2016/08/17 | 496 | 508 | 496 | 508 | 95,000 |
2016/08/16 | 509 | 510 | 496 | 496 | 95,800 |
2016/08/15 | 507 | 510 | 505 | 509 | 35,300 |
2016/08/12 | 501 | 508 | 501 | 504 | 157,500 |
2016/08/10 | 510 | 510 | 498 | 501 | 125,000 |
2016/08/09 | 510 | 510 | 499 | 505 | 102,600 |
2016/08/08 | 503 | 507 | 499 | 507 | 117,400 |
2016/08/05 | 498 | 499 | 492 | 495 | 41,700 |
2016/08/04 | 494 | 499 | 492 | 498 | 86,300 |
2016/08/03 | 501 | 503 | 491 | 493 | 181,000 |
2016/08/02 | 508 | 509 | 502 | 503 | 112,400 |
2016/08/01 | 512 | 512 | 505 | 507 | 97,600 |
2016/07/29 | 519 | 519 | 504 | 514 | 88,300 |
2016/07/28 | 516 | 520 | 511 | 519 | 101,700 |
2016/07/27 | 525 | 530 | 515 | 517 | 149,400 |
2016/07/26 | 530 | 530 | 523 | 525 | 46,200 |
2016/07/25 | 527 | 533 | 527 | 528 | 39,300 |
2016/07/22 | 523 | 528 | 523 | 526 | 26,900 |
2016/07/21 | 532 | 534 | 524 | 528 | 63,200 |
2016/07/20 | 527 | 530 | 524 | 528 | 61,400 |
2016/07/19 | 529 | 531 | 522 | 528 | 55,700 |
2016/07/15 | 527 | 533 | 526 | 526 | 51,200 |
2016/07/14 | 525 | 526 | 523 | 524 | 50,900 |
2016/07/13 | 522 | 526 | 520 | 523 | 112,800 |
2016/07/12 | 511 | 520 | 511 | 514 | 94,500 |
2016/07/11 | 500 | 508 | 497 | 504 | 66,700 |
2016/07/08 | 511 | 511 | 494 | 494 | 76,500 |
2016/07/07 | 501 | 510 | 499 | 505 | 47,700 |
2016/07/06 | 510 | 512 | 497 | 505 | 63,400 |
2016/07/05 | 506 | 513 | 505 | 513 | 62,500 |
2016/07/04 | 511 | 513 | 506 | 508 | 66,800 |
2016/07/01 | 511 | 517 | 506 | 515 | 65,300 |
2016/06/30 | 515 | 516 | 508 | 508 | 75,500 |
2016/06/29 | 520 | 523 | 510 | 513 | 81,300 |
2016/06/28 | 502 | 523 | 497 | 518 | 86,800 |
2016/06/27 | 509 | 514 | 503 | 509 | 67,500 |
2016/06/24 | 540 | 540 | 497 | 504 | 109,000 |
2016/06/23 | 529 | 535 | 525 | 535 | 58,300 |
2016/06/22 | 536 | 536 | 523 | 531 | 77,200 |
2016/06/21 | 526 | 531 | 519 | 528 | 47,200 |
2016/06/20 | 524 | 530 | 519 | 526 | 42,800 |
2016/06/17 | 521 | 525 | 515 | 515 | 66,100 |
2016/06/16 | 537 | 537 | 515 | 517 | 66,900 |
2016/06/15 | 541 | 542 | 536 | 537 | 54,900 |
2016/06/14 | 551 | 553 | 542 | 544 | 55,500 |
2016/06/13 | 567 | 568 | 555 | 556 | 61,300 |
2016/06/10 | 574 | 577 | 571 | 577 | 100,700 |
2016/06/09 | 566 | 574 | 564 | 573 | 33,700 |
2016/06/08 | 571 | 574 | 563 | 567 | 54,700 |
2016/06/07 | 569 | 576 | 569 | 574 | 43,400 |
2016/06/06 | 572 | 573 | 567 | 571 | 42,800 |
2016/06/03 | 578 | 582 | 576 | 580 | 33,200 |
2016/06/02 | 580 | 582 | 577 | 578 | 35,400 |
2016/06/01 | 587 | 589 | 581 | 583 | 27,200 |
2016/05/31 | 588 | 588 | 582 | 588 | 46,800 |
2016/05/30 | 588 | 588 | 579 | 585 | 22,000 |
2016/05/27 | 586 | 587 | 579 | 582 | 33,900 |
2016/05/26 | 591 | 591 | 586 | 588 | 20,300 |
2016/05/25 | 592 | 594 | 584 | 587 | 18,400 |
2016/05/24 | 592 | 592 | 585 | 585 | 23,100 |
2016/05/23 | 591 | 598 | 576 | 592 | 48,000 |
2016/05/20 | 585 | 596 | 585 | 590 | 38,100 |
2016/05/19 | 591 | 594 | 584 | 589 | 29,700 |
2016/05/18 | 585 | 591 | 580 | 588 | 49,500 |
2016/05/17 | 587 | 589 | 584 | 588 | 28,700 |
2016/05/16 | 590 | 596 | 581 | 584 | 48,300 |
2016/05/13 | 586 | 593 | 579 | 588 | 72,700 |
2016/05/12 | 585 | 591 | 581 | 585 | 60,500 |
2016/05/11 | 591 | 599 | 577 | 579 | 96,200 |
2016/05/10 | 581 | 598 | 570 | 592 | 85,300 |
2016/05/09 | 573 | 584 | 571 | 576 | 84,800 |
2016/05/06 | 571 | 577 | 560 | 567 | 78,300 |
2016/05/02 | 578 | 580 | 570 | 576 | 86,900 |
2016/04/28 | 612 | 616 | 587 | 592 | 96,600 |
2016/04/27 | 612 | 612 | 601 | 605 | 62,700 |
2016/04/26 | 614 | 615 | 600 | 609 | 57,600 |
2016/04/25 | 616 | 620 | 609 | 617 | 60,200 |
2016/04/22 | 606 | 612 | 597 | 612 | 70,000 |
2016/04/21 | 598 | 607 | 593 | 607 | 69,500 |
2016/04/20 | 591 | 598 | 581 | 584 | 60,100 |
2016/04/19 | 585 | 589 | 580 | 584 | 33,700 |
2016/04/18 | 576 | 578 | 570 | 575 | 50,400 |
2016/04/15 | 581 | 588 | 580 | 586 | 48,400 |
2016/04/14 | 580 | 591 | 577 | 589 | 83,000 |
2016/04/13 | 574 | 578 | 570 | 577 | 46,000 |
2016/04/12 | 564 | 569 | 561 | 565 | 36,000 |
2016/04/11 | 562 | 565 | 553 | 564 | 47,000 |
2016/04/08 | 562 | 572 | 551 | 563 | 77,000 |
2016/04/07 | 566 | 577 | 565 | 566 | 37,500 |
2016/04/06 | 568 | 575 | 565 | 568 | 57,900 |
2016/04/05 | 586 | 586 | 566 | 568 | 85,600 |
2016/04/04 | 579 | 592 | 576 | 591 | 72,600 |
2016/04/01 | 599 | 600 | 584 | 584 | 94,700 |
2016/03/31 | 611 | 615 | 598 | 598 | 87,200 |
2016/03/30 | 620 | 622 | 610 | 611 | 43,500 |
2016/03/29 | 610 | 622 | 610 | 622 | 61,700 |
2016/03/28 | 618 | 619 | 608 | 619 | 144,700 |
2016/03/25 | 613 | 620 | 611 | 618 | 56,800 |
2016/03/24 | 619 | 620 | 610 | 611 | 66,600 |
2016/03/23 | 628 | 628 | 619 | 621 | 61,300 |
2016/03/22 | 620 | 626 | 612 | 623 | 81,700 |
2016/03/18 | 622 | 623 | 613 | 617 | 78,300 |
2016/03/17 | 621 | 631 | 618 | 625 | 115,700 |
2016/03/16 | 618 | 622 | 614 | 615 | 41,200 |
2016/03/15 | 624 | 629 | 619 | 622 | 49,100 |
2016/03/14 | 616 | 630 | 614 | 626 | 82,600 |
2016/03/11 | 601 | 615 | 601 | 609 | 112,700 |
2016/03/10 | 607 | 610 | 597 | 609 | 72,100 |
2016/03/09 | 594 | 601 | 591 | 600 | 62,800 |
2016/03/08 | 602 | 608 | 590 | 599 | 136,600 |
2016/03/07 | 598 | 611 | 597 | 604 | 79,800 |
2016/03/04 | 609 | 609 | 592 | 598 | 169,600 |
2016/03/03 | 574 | 601 | 574 | 599 | 151,300 |
2016/03/02 | 560 | 578 | 560 | 576 | 171,100 |
2016/03/01 | 554 | 554 | 538 | 553 | 371,000 |
2016/02/29 | 576 | 579 | 555 | 559 | 283,100 |
2016/02/26 | 582 | 585 | 572 | 573 | 148,000 |
2016/02/25 | 563 | 587 | 561 | 581 | 153,000 |
2016/02/24 | 560 | 570 | 552 | 563 | 128,200 |
2016/02/23 | 572 | 573 | 560 | 563 | 147,300 |
2016/02/22 | 580 | 581 | 568 | 571 | 127,400 |
2016/02/19 | 586 | 589 | 574 | 580 | 118,600 |
2016/02/18 | 588 | 596 | 583 | 586 | 92,300 |
2016/02/17 | 566 | 584 | 566 | 580 | 91,700 |
2016/02/16 | 563 | 587 | 560 | 570 | 184,900 |
2016/02/15 | 568 | 576 | 561 | 562 | 213,500 |
2016/02/12 | 557 | 569 | 546 | 550 | 217,100 |
2016/02/10 | 602 | 611 | 565 | 574 | 224,100 |
2016/02/09 | 617 | 618 | 597 | 601 | 111,400 |
2016/02/08 | 602 | 643 | 600 | 637 | 148,300 |
2016/02/05 | 626 | 633 | 608 | 611 | 111,100 |
2016/02/04 | 637 | 645 | 625 | 637 | 95,400 |
2016/02/03 | 645 | 645 | 625 | 637 | 112,200 |
2016/02/02 | 655 | 664 | 651 | 653 | 80,100 |
2016/02/01 | 661 | 669 | 651 | 657 | 186,200 |
2016/01/29 | 620 | 652 | 614 | 643 | 115,400 |
2016/01/28 | 618 | 625 | 614 | 617 | 97,600 |
2016/01/27 | 619 | 625 | 615 | 618 | 73,100 |
2016/01/26 | 607 | 616 | 602 | 606 | 76,000 |
2016/01/25 | 611 | 616 | 606 | 611 | 77,000 |
2016/01/22 | 605 | 607 | 594 | 601 | 81,000 |
2016/01/21 | 596 | 605 | 583 | 587 | 167,100 |
2016/01/20 | 632 | 633 | 601 | 602 | 165,900 |
2016/01/19 | 634 | 643 | 630 | 636 | 85,000 |
2016/01/18 | 644 | 647 | 635 | 636 | 71,600 |
2016/01/15 | 663 | 668 | 654 | 658 | 53,400 |
2016/01/14 | 652 | 659 | 641 | 650 | 107,500 |
2016/01/13 | 650 | 666 | 650 | 661 | 40,500 |
2016/01/12 | 657 | 670 | 648 | 648 | 106,400 |
2016/01/08 | 663 | 671 | 660 | 660 | 59,800 |
2016/01/07 | 671 | 685 | 666 | 668 | 38,300 |
2016/01/06 | 675 | 681 | 670 | 676 | 36,900 |
2016/01/05 | 674 | 688 | 671 | 677 | 58,100 |
2016/01/04 | 675 | 677 | 660 | 675 | 65,300 |