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 |
---|---|---|---|---|---|
2017/12/29 | 883 | 893 | 877 | 887 | 76,000 |
2017/12/28 | 892 | 898 | 885 | 885 | 81,900 |
2017/12/27 | 896 | 902 | 891 | 892 | 108,800 |
2017/12/26 | 888 | 899 | 886 | 896 | 117,800 |
2017/12/25 | 875 | 889 | 875 | 886 | 103,400 |
2017/12/22 | 878 | 889 | 877 | 883 | 85,200 |
2017/12/21 | 868 | 878 | 867 | 878 | 64,900 |
2017/12/20 | 876 | 877 | 862 | 868 | 108,400 |
2017/12/19 | 865 | 878 | 864 | 876 | 94,200 |
2017/12/18 | 864 | 866 | 861 | 863 | 73,600 |
2017/12/15 | 863 | 871 | 848 | 864 | 160,700 |
2017/12/14 | 868 | 869 | 862 | 864 | 59,700 |
2017/12/13 | 857 | 873 | 857 | 863 | 133,600 |
2017/12/12 | 861 | 868 | 859 | 862 | 57,800 |
2017/12/11 | 869 | 870 | 858 | 860 | 51,900 |
2017/12/08 | 837 | 868 | 837 | 868 | 97,100 |
2017/12/07 | 846 | 859 | 846 | 852 | 56,000 |
2017/12/06 | 852 | 854 | 844 | 845 | 84,500 |
2017/12/05 | 860 | 860 | 846 | 858 | 70,300 |
2017/12/04 | 841 | 861 | 841 | 860 | 115,300 |
2017/12/01 | 831 | 843 | 830 | 838 | 100,700 |
2017/11/30 | 831 | 839 | 829 | 833 | 137,100 |
2017/11/29 | 822 | 840 | 822 | 839 | 138,900 |
2017/11/28 | 824 | 829 | 818 | 821 | 84,100 |
2017/11/27 | 825 | 831 | 822 | 824 | 119,000 |
2017/11/24 | 821 | 822 | 814 | 816 | 47,400 |
2017/11/22 | 829 | 830 | 819 | 821 | 84,400 |
2017/11/21 | 823 | 835 | 823 | 829 | 110,800 |
2017/11/20 | 803 | 826 | 803 | 821 | 92,900 |
2017/11/17 | 822 | 822 | 808 | 811 | 114,900 |
2017/11/16 | 802 | 819 | 802 | 813 | 114,700 |
2017/11/15 | 814 | 815 | 803 | 808 | 166,600 |
2017/11/14 | 822 | 826 | 819 | 821 | 76,400 |
2017/11/13 | 830 | 830 | 818 | 819 | 82,800 |
2017/11/10 | 822 | 833 | 821 | 830 | 108,700 |
2017/11/09 | 829 | 846 | 827 | 837 | 166,300 |
2017/11/08 | 816 | 827 | 815 | 827 | 71,600 |
2017/11/07 | 812 | 819 | 809 | 816 | 69,100 |
2017/11/06 | 810 | 817 | 810 | 814 | 133,600 |
2017/11/02 | 806 | 818 | 805 | 813 | 97,200 |
2017/11/01 | 800 | 824 | 798 | 820 | 150,600 |
2017/10/31 | 795 | 799 | 792 | 794 | 87,900 |
2017/10/30 | 789 | 796 | 785 | 792 | 114,800 |
2017/10/27 | 785 | 789 | 784 | 786 | 75,000 |
2017/10/26 | 780 | 785 | 780 | 783 | 46,800 |
2017/10/25 | 777 | 784 | 777 | 780 | 93,300 |
2017/10/24 | 773 | 777 | 770 | 777 | 82,700 |
2017/10/23 | 777 | 778 | 774 | 774 | 95,800 |
2017/10/20 | 772 | 774 | 769 | 771 | 82,300 |
2017/10/19 | 766 | 774 | 765 | 772 | 55,500 |
2017/10/18 | 772 | 772 | 766 | 768 | 38,800 |
2017/10/17 | 775 | 776 | 768 | 773 | 31,000 |
2017/10/16 | 780 | 786 | 774 | 775 | 52,300 |
2017/10/13 | 772 | 778 | 770 | 775 | 56,300 |
2017/10/12 | 769 | 772 | 766 | 771 | 31,400 |
2017/10/11 | 762 | 771 | 762 | 767 | 46,500 |
2017/10/10 | 753 | 768 | 752 | 767 | 66,200 |
2017/10/06 | 753 | 760 | 752 | 752 | 51,400 |
2017/10/05 | 762 | 762 | 752 | 753 | 39,100 |
2017/10/04 | 758 | 763 | 752 | 759 | 77,000 |
2017/10/03 | 762 | 765 | 759 | 762 | 76,400 |
2017/10/02 | 762 | 762 | 750 | 759 | 49,200 |
2017/09/29 | 770 | 770 | 759 | 759 | 56,700 |
2017/09/28 | 759 | 772 | 755 | 771 | 70,000 |
2017/09/27 | 750 | 755 | 744 | 755 | 87,500 |
2017/09/26 | 745 | 746 | 741 | 746 | 60,400 |
2017/09/25 | 744 | 748 | 741 | 746 | 36,600 |
2017/09/22 | 732 | 745 | 731 | 743 | 68,600 |
2017/09/21 | 723 | 732 | 723 | 731 | 72,400 |
2017/09/20 | 710 | 724 | 709 | 717 | 115,000 |
2017/09/19 | 698 | 711 | 697 | 710 | 52,300 |
2017/09/15 | 702 | 703 | 695 | 697 | 64,200 |
2017/09/14 | 700 | 703 | 697 | 700 | 36,100 |
2017/09/13 | 697 | 700 | 695 | 699 | 23,400 |
2017/09/12 | 697 | 697 | 693 | 694 | 44,600 |
2017/09/11 | 694 | 695 | 690 | 693 | 42,000 |
2017/09/08 | 686 | 690 | 684 | 689 | 46,500 |
2017/09/07 | 682 | 691 | 682 | 691 | 24,900 |
2017/09/06 | 684 | 685 | 679 | 681 | 26,700 |
2017/09/05 | 690 | 693 | 685 | 685 | 69,100 |
2017/09/04 | 692 | 694 | 687 | 690 | 56,200 |
2017/09/01 | 697 | 699 | 692 | 698 | 37,000 |
2017/08/31 | 697 | 699 | 693 | 695 | 30,300 |
2017/08/30 | 696 | 697 | 691 | 694 | 45,100 |
2017/08/29 | 686 | 693 | 686 | 691 | 33,300 |
2017/08/28 | 685 | 689 | 684 | 689 | 24,900 |
2017/08/25 | 687 | 689 | 683 | 688 | 33,600 |
2017/08/24 | 689 | 691 | 685 | 686 | 38,000 |
2017/08/23 | 692 | 692 | 685 | 688 | 46,200 |
2017/08/22 | 685 | 690 | 684 | 689 | 26,000 |
2017/08/21 | 688 | 688 | 682 | 688 | 31,400 |
2017/08/18 | 686 | 691 | 681 | 688 | 63,600 |
2017/08/17 | 688 | 691 | 687 | 691 | 33,200 |
2017/08/16 | 691 | 693 | 687 | 688 | 33,100 |
2017/08/15 | 686 | 695 | 685 | 690 | 29,700 |
2017/08/14 | 690 | 693 | 683 | 683 | 71,300 |
2017/08/10 | 697 | 700 | 695 | 697 | 62,300 |
2017/08/09 | 705 | 707 | 691 | 697 | 81,400 |
2017/08/08 | 710 | 712 | 704 | 707 | 57,600 |
2017/08/07 | 710 | 712 | 705 | 710 | 39,300 |
2017/08/04 | 702 | 706 | 695 | 704 | 54,000 |
2017/08/03 | 702 | 703 | 699 | 702 | 62,400 |
2017/08/02 | 702 | 705 | 696 | 700 | 50,000 |
2017/08/01 | 699 | 702 | 697 | 699 | 86,800 |
2017/07/31 | 705 | 705 | 693 | 698 | 59,200 |
2017/07/28 | 691 | 700 | 691 | 700 | 47,400 |
2017/07/27 | 697 | 706 | 695 | 697 | 47,500 |
2017/07/26 | 704 | 705 | 692 | 699 | 57,900 |
2017/07/25 | 709 | 709 | 701 | 703 | 28,600 |
2017/07/24 | 699 | 705 | 698 | 705 | 42,200 |
2017/07/21 | 700 | 702 | 695 | 700 | 28,800 |
2017/07/20 | 700 | 703 | 698 | 699 | 30,200 |
2017/07/19 | 692 | 697 | 692 | 696 | 23,200 |
2017/07/18 | 698 | 699 | 690 | 692 | 47,000 |
2017/07/14 | 687 | 698 | 685 | 698 | 77,800 |
2017/07/13 | 687 | 690 | 686 | 687 | 34,200 |
2017/07/12 | 688 | 688 | 681 | 687 | 57,400 |
2017/07/11 | 680 | 691 | 680 | 688 | 44,200 |
2017/07/10 | 681 | 686 | 680 | 682 | 55,500 |
2017/07/07 | 688 | 692 | 682 | 682 | 76,300 |
2017/07/06 | 692 | 696 | 691 | 694 | 55,400 |
2017/07/05 | 691 | 697 | 687 | 694 | 92,100 |
2017/07/04 | 705 | 705 | 693 | 694 | 77,100 |
2017/07/03 | 696 | 705 | 696 | 699 | 57,200 |
2017/06/30 | 696 | 701 | 694 | 699 | 92,700 |
2017/06/29 | 694 | 702 | 693 | 702 | 68,200 |
2017/06/28 | 696 | 699 | 691 | 694 | 51,000 |
2017/06/27 | 700 | 702 | 694 | 696 | 42,000 |
2017/06/26 | 699 | 705 | 699 | 701 | 34,000 |
2017/06/23 | 700 | 705 | 694 | 703 | 84,200 |
2017/06/22 | 708 | 710 | 695 | 695 | 106,400 |
2017/06/21 | 692 | 712 | 692 | 707 | 215,700 |
2017/06/20 | 692 | 694 | 681 | 683 | 86,000 |
2017/06/19 | 693 | 696 | 685 | 692 | 90,500 |
2017/06/16 | 676 | 693 | 669 | 689 | 162,200 |
2017/06/15 | 666 | 677 | 665 | 674 | 49,700 |
2017/06/14 | 667 | 670 | 664 | 668 | 27,900 |
2017/06/13 | 659 | 669 | 658 | 668 | 36,900 |
2017/06/12 | 659 | 664 | 659 | 660 | 48,400 |
2017/06/09 | 666 | 671 | 659 | 661 | 69,700 |
2017/06/08 | 675 | 675 | 662 | 666 | 70,900 |
2017/06/07 | 667 | 674 | 665 | 670 | 81,500 |
2017/06/06 | 678 | 680 | 668 | 671 | 84,600 |
2017/06/05 | 680 | 681 | 672 | 677 | 59,100 |
2017/06/02 | 680 | 685 | 677 | 683 | 73,800 |
2017/06/01 | 666 | 682 | 666 | 678 | 53,200 |
2017/05/31 | 667 | 671 | 663 | 666 | 65,000 |
2017/05/30 | 664 | 669 | 659 | 665 | 100,500 |
2017/05/29 | 669 | 672 | 659 | 662 | 92,900 |
2017/05/26 | 688 | 688 | 668 | 668 | 118,200 |
2017/05/25 | 691 | 695 | 686 | 688 | 62,200 |
2017/05/24 | 682 | 695 | 676 | 693 | 168,000 |
2017/05/23 | 672 | 680 | 669 | 678 | 154,900 |
2017/05/22 | 669 | 675 | 665 | 673 | 159,900 |
2017/05/19 | 664 | 666 | 657 | 666 | 127,200 |
2017/05/18 | 659 | 665 | 655 | 660 | 105,100 |
2017/05/17 | 673 | 675 | 661 | 669 | 121,100 |
2017/05/16 | 683 | 683 | 669 | 672 | 146,500 |
2017/05/15 | 664 | 683 | 663 | 681 | 188,800 |
2017/05/12 | 661 | 666 | 652 | 664 | 132,100 |
2017/05/11 | 666 | 668 | 663 | 665 | 105,800 |
2017/05/10 | 663 | 667 | 661 | 664 | 109,000 |
2017/05/09 | 664 | 666 | 659 | 665 | 89,100 |
2017/05/08 | 665 | 671 | 661 | 670 | 123,100 |
2017/05/02 | 639 | 661 | 639 | 656 | 155,800 |
2017/05/01 | 638 | 642 | 634 | 639 | 88,200 |
2017/04/28 | 647 | 647 | 638 | 638 | 88,400 |
2017/04/27 | 630 | 646 | 630 | 646 | 177,400 |
2017/04/26 | 630 | 631 | 626 | 628 | 135,100 |
2017/04/25 | 626 | 632 | 626 | 630 | 65,500 |
2017/04/24 | 626 | 627 | 619 | 624 | 95,200 |
2017/04/21 | 616 | 626 | 615 | 621 | 90,200 |
2017/04/20 | 622 | 624 | 612 | 615 | 111,600 |
2017/04/19 | 614 | 627 | 614 | 621 | 99,900 |
2017/04/18 | 613 | 621 | 612 | 619 | 103,100 |
2017/04/17 | 597 | 608 | 597 | 608 | 54,100 |
2017/04/14 | 598 | 603 | 597 | 599 | 51,800 |
2017/04/13 | 603 | 603 | 596 | 599 | 132,800 |
2017/04/12 | 611 | 612 | 604 | 609 | 92,600 |
2017/04/11 | 614 | 618 | 610 | 613 | 116,900 |
2017/04/10 | 610 | 620 | 607 | 618 | 103,700 |
2017/04/07 | 599 | 610 | 598 | 608 | 150,300 |
2017/04/06 | 591 | 592 | 581 | 586 | 147,800 |
2017/04/05 | 599 | 601 | 590 | 598 | 83,700 |
2017/04/04 | 606 | 607 | 595 | 599 | 124,600 |
2017/04/03 | 613 | 613 | 602 | 606 | 138,200 |
2017/03/31 | 626 | 627 | 613 | 613 | 81,000 |
2017/03/30 | 624 | 628 | 620 | 623 | 91,300 |
2017/03/29 | 624 | 628 | 620 | 628 | 78,400 |
2017/03/28 | 629 | 637 | 629 | 637 | 131,800 |
2017/03/27 | 625 | 628 | 622 | 624 | 128,900 |
2017/03/24 | 630 | 637 | 624 | 628 | 82,100 |
2017/03/23 | 629 | 633 | 627 | 630 | 84,500 |
2017/03/22 | 636 | 638 | 629 | 630 | 94,200 |
2017/03/21 | 638 | 644 | 632 | 642 | 69,100 |
2017/03/17 | 632 | 641 | 630 | 638 | 90,100 |
2017/03/16 | 637 | 637 | 630 | 634 | 74,600 |
2017/03/15 | 646 | 648 | 636 | 639 | 73,800 |
2017/03/14 | 653 | 653 | 647 | 649 | 46,800 |
2017/03/13 | 650 | 654 | 649 | 653 | 46,600 |
2017/03/10 | 649 | 652 | 648 | 650 | 72,400 |
2017/03/09 | 650 | 650 | 645 | 648 | 32,000 |
2017/03/08 | 648 | 650 | 645 | 649 | 31,900 |
2017/03/07 | 654 | 654 | 645 | 647 | 52,800 |
2017/03/06 | 658 | 658 | 650 | 654 | 36,600 |
2017/03/03 | 655 | 656 | 650 | 655 | 61,300 |
2017/03/02 | 662 | 662 | 653 | 655 | 88,300 |
2017/03/01 | 652 | 660 | 648 | 655 | 92,400 |
2017/02/28 | 654 | 663 | 651 | 653 | 111,100 |
2017/02/27 | 652 | 655 | 640 | 653 | 106,000 |
2017/02/24 | 645 | 655 | 643 | 653 | 72,000 |
2017/02/23 | 650 | 651 | 644 | 647 | 47,600 |
2017/02/22 | 648 | 653 | 638 | 651 | 118,300 |
2017/02/21 | 655 | 655 | 643 | 645 | 61,100 |
2017/02/20 | 648 | 657 | 640 | 655 | 76,100 |
2017/02/17 | 645 | 650 | 643 | 648 | 72,900 |
2017/02/16 | 645 | 654 | 643 | 650 | 102,800 |
2017/02/15 | 638 | 643 | 638 | 643 | 85,800 |
2017/02/14 | 642 | 645 | 630 | 634 | 93,400 |
2017/02/13 | 638 | 639 | 634 | 639 | 80,600 |
2017/02/10 | 615 | 632 | 614 | 630 | 123,400 |
2017/02/09 | 611 | 615 | 606 | 607 | 95,700 |
2017/02/08 | 610 | 612 | 607 | 611 | 86,400 |
2017/02/07 | 603 | 611 | 601 | 610 | 135,800 |
2017/02/06 | 602 | 602 | 593 | 600 | 64,600 |
2017/02/03 | 593 | 601 | 590 | 601 | 95,900 |
2017/02/02 | 602 | 602 | 591 | 591 | 166,500 |
2017/02/01 | 600 | 606 | 597 | 602 | 97,400 |
2017/01/31 | 595 | 604 | 592 | 600 | 107,000 |
2017/01/30 | 601 | 603 | 597 | 599 | 113,400 |
2017/01/27 | 607 | 608 | 601 | 603 | 125,900 |
2017/01/26 | 611 | 613 | 606 | 606 | 132,800 |
2017/01/25 | 611 | 616 | 604 | 610 | 136,900 |
2017/01/24 | 609 | 613 | 605 | 609 | 60,700 |
2017/01/23 | 609 | 610 | 602 | 609 | 85,900 |
2017/01/20 | 608 | 612 | 605 | 609 | 73,500 |
2017/01/19 | 609 | 614 | 607 | 608 | 53,200 |
2017/01/18 | 606 | 611 | 604 | 609 | 81,600 |
2017/01/17 | 616 | 616 | 606 | 608 | 50,100 |
2017/01/16 | 623 | 623 | 611 | 615 | 70,700 |
2017/01/13 | 620 | 625 | 618 | 624 | 49,000 |
2017/01/12 | 622 | 625 | 616 | 625 | 65,100 |
2017/01/11 | 625 | 625 | 616 | 620 | 60,600 |
2017/01/10 | 624 | 624 | 616 | 622 | 130,600 |
2017/01/06 | 625 | 634 | 622 | 624 | 59,300 |
2017/01/05 | 630 | 633 | 625 | 632 | 80,000 |
2017/01/04 | 609 | 629 | 609 | 629 | 92,800 |