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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,569 | 1,584 | 1,557 | 1,562 | 91,200 |
| 2021/12/29 | 1,562 | 1,585 | 1,548 | 1,570 | 87,700 |
| 2021/12/28 | 1,530 | 1,534 | 1,516 | 1,522 | 129,500 |
| 2021/12/27 | 1,520 | 1,532 | 1,513 | 1,513 | 55,800 |
| 2021/12/24 | 1,533 | 1,546 | 1,507 | 1,519 | 46,200 |
| 2021/12/23 | 1,529 | 1,540 | 1,495 | 1,532 | 47,600 |
| 2021/12/22 | 1,525 | 1,527 | 1,509 | 1,515 | 55,000 |
| 2021/12/21 | 1,494 | 1,532 | 1,488 | 1,514 | 64,700 |
| 2021/12/20 | 1,531 | 1,541 | 1,493 | 1,494 | 75,900 |
| 2021/12/17 | 1,562 | 1,567 | 1,531 | 1,536 | 112,000 |
| 2021/12/16 | 1,556 | 1,567 | 1,541 | 1,553 | 75,400 |
| 2021/12/15 | 1,531 | 1,555 | 1,529 | 1,542 | 66,100 |
| 2021/12/14 | 1,550 | 1,554 | 1,526 | 1,529 | 92,500 |
| 2021/12/13 | 1,566 | 1,570 | 1,533 | 1,536 | 58,500 |
| 2021/12/10 | 1,572 | 1,587 | 1,559 | 1,566 | 83,300 |
| 2021/12/09 | 1,562 | 1,585 | 1,536 | 1,562 | 91,800 |
| 2021/12/08 | 1,618 | 1,630 | 1,564 | 1,568 | 120,900 |
| 2021/12/07 | 1,545 | 1,609 | 1,545 | 1,608 | 189,600 |
| 2021/12/06 | 1,517 | 1,537 | 1,491 | 1,519 | 149,700 |
| 2021/12/03 | 1,426 | 1,496 | 1,426 | 1,490 | 150,700 |
| 2021/12/02 | 1,419 | 1,443 | 1,415 | 1,415 | 171,300 |
| 2021/12/01 | 1,384 | 1,449 | 1,384 | 1,419 | 165,100 |
| 2021/11/30 | 1,419 | 1,439 | 1,371 | 1,377 | 129,100 |
| 2021/11/29 | 1,377 | 1,420 | 1,371 | 1,410 | 234,000 |
| 2021/11/26 | 1,416 | 1,416 | 1,387 | 1,395 | 47,100 |
| 2021/11/25 | 1,416 | 1,424 | 1,411 | 1,417 | 30,800 |
| 2021/11/24 | 1,429 | 1,458 | 1,412 | 1,419 | 79,400 |
| 2021/11/22 | 1,420 | 1,434 | 1,414 | 1,421 | 44,500 |
| 2021/11/19 | 1,418 | 1,428 | 1,413 | 1,420 | 58,500 |
| 2021/11/18 | 1,447 | 1,450 | 1,414 | 1,418 | 63,200 |
| 2021/11/17 | 1,433 | 1,447 | 1,426 | 1,427 | 65,100 |
| 2021/11/16 | 1,428 | 1,452 | 1,425 | 1,425 | 81,200 |
| 2021/11/15 | 1,410 | 1,421 | 1,408 | 1,419 | 39,000 |
| 2021/11/12 | 1,401 | 1,420 | 1,395 | 1,407 | 59,400 |
| 2021/11/11 | 1,373 | 1,404 | 1,373 | 1,399 | 45,600 |
| 2021/11/10 | 1,401 | 1,401 | 1,378 | 1,384 | 31,200 |
| 2021/11/09 | 1,401 | 1,410 | 1,389 | 1,400 | 48,900 |
| 2021/11/08 | 1,396 | 1,418 | 1,390 | 1,408 | 69,400 |
| 2021/11/05 | 1,397 | 1,402 | 1,381 | 1,395 | 69,900 |
| 2021/11/04 | 1,408 | 1,415 | 1,393 | 1,395 | 94,700 |
| 2021/11/02 | 1,420 | 1,420 | 1,385 | 1,385 | 65,400 |
| 2021/11/01 | 1,424 | 1,443 | 1,423 | 1,441 | 67,600 |
| 2021/10/29 | 1,409 | 1,430 | 1,403 | 1,419 | 66,200 |
| 2021/10/28 | 1,391 | 1,417 | 1,381 | 1,413 | 274,800 |
| 2021/10/27 | 1,420 | 1,420 | 1,385 | 1,391 | 89,000 |
| 2021/10/26 | 1,405 | 1,439 | 1,405 | 1,416 | 68,100 |
| 2021/10/25 | 1,440 | 1,463 | 1,390 | 1,409 | 183,900 |
| 2021/10/22 | 1,387 | 1,411 | 1,384 | 1,410 | 80,400 |
| 2021/10/21 | 1,414 | 1,416 | 1,396 | 1,402 | 71,100 |
| 2021/10/20 | 1,391 | 1,417 | 1,391 | 1,414 | 62,800 |
| 2021/10/19 | 1,410 | 1,414 | 1,385 | 1,387 | 50,800 |
| 2021/10/18 | 1,430 | 1,430 | 1,398 | 1,411 | 59,600 |
| 2021/10/15 | 1,412 | 1,421 | 1,398 | 1,417 | 60,300 |
| 2021/10/14 | 1,395 | 1,404 | 1,379 | 1,390 | 55,500 |
| 2021/10/13 | 1,395 | 1,401 | 1,386 | 1,393 | 51,300 |
| 2021/10/12 | 1,402 | 1,409 | 1,387 | 1,395 | 88,500 |
| 2021/10/11 | 1,378 | 1,400 | 1,373 | 1,400 | 126,800 |
| 2021/10/08 | 1,384 | 1,403 | 1,377 | 1,380 | 77,200 |
| 2021/10/07 | 1,359 | 1,387 | 1,352 | 1,377 | 70,100 |
| 2021/10/06 | 1,371 | 1,392 | 1,357 | 1,365 | 94,700 |
| 2021/10/05 | 1,364 | 1,384 | 1,359 | 1,374 | 102,200 |
| 2021/10/04 | 1,380 | 1,405 | 1,375 | 1,382 | 62,800 |
| 2021/10/01 | 1,400 | 1,402 | 1,368 | 1,379 | 98,600 |
| 2021/09/30 | 1,403 | 1,430 | 1,403 | 1,412 | 70,000 |
| 2021/09/29 | 1,439 | 1,439 | 1,400 | 1,420 | 143,400 |
| 2021/09/28 | 1,452 | 1,462 | 1,429 | 1,441 | 83,900 |
| 2021/09/27 | 1,474 | 1,487 | 1,452 | 1,457 | 85,200 |
| 2021/09/24 | 1,472 | 1,486 | 1,468 | 1,480 | 158,700 |
| 2021/09/22 | 1,456 | 1,480 | 1,456 | 1,460 | 132,700 |
| 2021/09/21 | 1,468 | 1,482 | 1,452 | 1,472 | 74,400 |
| 2021/09/17 | 1,519 | 1,544 | 1,497 | 1,497 | 92,100 |
| 2021/09/16 | 1,525 | 1,534 | 1,507 | 1,512 | 73,300 |
| 2021/09/15 | 1,562 | 1,577 | 1,526 | 1,533 | 64,900 |
| 2021/09/14 | 1,578 | 1,596 | 1,563 | 1,596 | 97,800 |
| 2021/09/13 | 1,563 | 1,582 | 1,539 | 1,565 | 136,000 |
| 2021/09/10 | 1,554 | 1,589 | 1,542 | 1,588 | 207,900 |
| 2021/09/09 | 1,537 | 1,557 | 1,537 | 1,551 | 121,500 |
| 2021/09/08 | 1,495 | 1,542 | 1,490 | 1,540 | 129,300 |
| 2021/09/07 | 1,483 | 1,506 | 1,470 | 1,495 | 125,900 |
| 2021/09/06 | 1,499 | 1,502 | 1,469 | 1,472 | 64,000 |
| 2021/09/03 | 1,466 | 1,490 | 1,449 | 1,474 | 101,900 |
| 2021/09/02 | 1,512 | 1,520 | 1,474 | 1,475 | 104,300 |
| 2021/09/01 | 1,532 | 1,547 | 1,522 | 1,528 | 78,800 |
| 2021/08/31 | 1,549 | 1,562 | 1,528 | 1,532 | 148,200 |
| 2021/08/30 | 1,511 | 1,544 | 1,511 | 1,543 | 116,800 |
| 2021/08/27 | 1,474 | 1,495 | 1,455 | 1,495 | 126,000 |
| 2021/08/26 | 1,488 | 1,503 | 1,466 | 1,474 | 99,200 |
| 2021/08/25 | 1,490 | 1,498 | 1,469 | 1,490 | 205,100 |
| 2021/08/24 | 1,457 | 1,474 | 1,456 | 1,463 | 103,100 |
| 2021/08/23 | 1,416 | 1,462 | 1,416 | 1,451 | 90,600 |
| 2021/08/20 | 1,416 | 1,439 | 1,411 | 1,415 | 110,100 |
| 2021/08/19 | 1,417 | 1,440 | 1,414 | 1,416 | 62,100 |
| 2021/08/18 | 1,414 | 1,428 | 1,403 | 1,417 | 62,400 |
| 2021/08/17 | 1,435 | 1,438 | 1,414 | 1,414 | 79,600 |
| 2021/08/16 | 1,461 | 1,472 | 1,429 | 1,435 | 107,100 |
| 2021/08/13 | 1,450 | 1,466 | 1,447 | 1,462 | 93,100 |
| 2021/08/12 | 1,450 | 1,467 | 1,433 | 1,450 | 92,500 |
| 2021/08/11 | 1,469 | 1,480 | 1,443 | 1,445 | 79,300 |
| 2021/08/10 | 1,454 | 1,473 | 1,447 | 1,450 | 109,600 |
| 2021/08/06 | 1,430 | 1,440 | 1,426 | 1,436 | 44,000 |
| 2021/08/05 | 1,405 | 1,432 | 1,404 | 1,423 | 85,800 |
| 2021/08/04 | 1,415 | 1,430 | 1,403 | 1,417 | 89,400 |
| 2021/08/03 | 1,430 | 1,431 | 1,410 | 1,411 | 93,600 |
| 2021/08/02 | 1,414 | 1,426 | 1,385 | 1,420 | 96,200 |
| 2021/07/30 | 1,414 | 1,422 | 1,390 | 1,409 | 119,900 |
| 2021/07/29 | 1,420 | 1,430 | 1,393 | 1,408 | 150,400 |
| 2021/07/28 | 1,376 | 1,450 | 1,367 | 1,401 | 305,200 |
| 2021/07/27 | 1,414 | 1,439 | 1,414 | 1,433 | 101,100 |
| 2021/07/26 | 1,433 | 1,455 | 1,408 | 1,414 | 236,400 |
| 2021/07/21 | 1,390 | 1,410 | 1,376 | 1,403 | 133,700 |
| 2021/07/20 | 1,395 | 1,405 | 1,385 | 1,390 | 91,200 |
| 2021/07/19 | 1,409 | 1,416 | 1,400 | 1,405 | 78,500 |
| 2021/07/16 | 1,385 | 1,424 | 1,385 | 1,421 | 57,800 |
| 2021/07/15 | 1,437 | 1,437 | 1,396 | 1,396 | 63,500 |
| 2021/07/14 | 1,433 | 1,449 | 1,420 | 1,437 | 67,400 |
| 2021/07/13 | 1,438 | 1,450 | 1,433 | 1,433 | 60,700 |
| 2021/07/12 | 1,424 | 1,438 | 1,424 | 1,432 | 77,700 |
| 2021/07/09 | 1,395 | 1,416 | 1,382 | 1,409 | 112,300 |
| 2021/07/08 | 1,408 | 1,436 | 1,408 | 1,411 | 111,300 |
| 2021/07/07 | 1,405 | 1,424 | 1,388 | 1,408 | 71,700 |
| 2021/07/06 | 1,422 | 1,434 | 1,414 | 1,418 | 92,700 |
| 2021/07/05 | 1,406 | 1,430 | 1,406 | 1,419 | 81,600 |
| 2021/07/02 | 1,382 | 1,408 | 1,382 | 1,405 | 76,800 |
| 2021/07/01 | 1,371 | 1,401 | 1,368 | 1,385 | 122,100 |
| 2021/06/30 | 1,371 | 1,387 | 1,357 | 1,362 | 89,800 |
| 2021/06/29 | 1,362 | 1,373 | 1,355 | 1,371 | 75,700 |
| 2021/06/28 | 1,387 | 1,387 | 1,378 | 1,379 | 39,900 |
| 2021/06/25 | 1,386 | 1,397 | 1,383 | 1,392 | 60,600 |
| 2021/06/24 | 1,376 | 1,396 | 1,370 | 1,379 | 79,900 |
| 2021/06/23 | 1,410 | 1,415 | 1,378 | 1,383 | 75,600 |
| 2021/06/22 | 1,397 | 1,429 | 1,392 | 1,414 | 101,700 |
| 2021/06/21 | 1,391 | 1,391 | 1,351 | 1,362 | 96,400 |
| 2021/06/18 | 1,411 | 1,411 | 1,388 | 1,403 | 142,300 |
| 2021/06/17 | 1,435 | 1,435 | 1,363 | 1,410 | 167,600 |
| 2021/06/16 | 1,413 | 1,440 | 1,413 | 1,435 | 79,000 |
| 2021/06/15 | 1,422 | 1,434 | 1,413 | 1,413 | 66,500 |
| 2021/06/14 | 1,423 | 1,424 | 1,414 | 1,422 | 86,700 |
| 2021/06/11 | 1,431 | 1,431 | 1,399 | 1,401 | 90,500 |
| 2021/06/10 | 1,417 | 1,431 | 1,412 | 1,428 | 92,000 |
| 2021/06/09 | 1,423 | 1,438 | 1,411 | 1,416 | 92,100 |
| 2021/06/08 | 1,391 | 1,425 | 1,391 | 1,420 | 78,000 |
| 2021/06/07 | 1,393 | 1,405 | 1,386 | 1,391 | 71,000 |
| 2021/06/04 | 1,424 | 1,424 | 1,387 | 1,392 | 90,500 |
| 2021/06/03 | 1,409 | 1,416 | 1,398 | 1,404 | 80,000 |
| 2021/06/02 | 1,400 | 1,414 | 1,385 | 1,407 | 163,800 |
| 2021/06/01 | 1,376 | 1,402 | 1,369 | 1,392 | 125,200 |
| 2021/05/31 | 1,396 | 1,396 | 1,350 | 1,356 | 92,200 |
| 2021/05/28 | 1,344 | 1,393 | 1,343 | 1,387 | 191,300 |
| 2021/05/27 | 1,293 | 1,348 | 1,293 | 1,339 | 251,500 |
| 2021/05/26 | 1,303 | 1,312 | 1,289 | 1,300 | 180,000 |
| 2021/05/25 | 1,307 | 1,309 | 1,284 | 1,304 | 291,200 |
| 2021/05/24 | 1,322 | 1,338 | 1,317 | 1,321 | 164,200 |
| 2021/05/21 | 1,320 | 1,327 | 1,311 | 1,320 | 208,900 |
| 2021/05/20 | 1,321 | 1,350 | 1,321 | 1,340 | 244,400 |
| 2021/05/19 | 1,336 | 1,353 | 1,330 | 1,334 | 218,200 |
| 2021/05/18 | 1,362 | 1,389 | 1,353 | 1,363 | 216,600 |
| 2021/05/17 | 1,414 | 1,427 | 1,362 | 1,362 | 157,600 |
| 2021/05/14 | 1,366 | 1,429 | 1,366 | 1,417 | 153,900 |
| 2021/05/13 | 1,391 | 1,419 | 1,311 | 1,346 | 431,700 |
| 2021/05/12 | 1,483 | 1,484 | 1,417 | 1,421 | 213,700 |
| 2021/05/11 | 1,508 | 1,517 | 1,472 | 1,475 | 95,100 |
| 2021/05/10 | 1,505 | 1,524 | 1,505 | 1,520 | 91,600 |
| 2021/05/07 | 1,500 | 1,505 | 1,495 | 1,499 | 82,600 |
| 2021/05/06 | 1,499 | 1,513 | 1,493 | 1,493 | 106,600 |
| 2021/04/30 | 1,476 | 1,498 | 1,473 | 1,488 | 106,200 |
| 2021/04/28 | 1,490 | 1,492 | 1,470 | 1,472 | 65,500 |
| 2021/04/27 | 1,491 | 1,498 | 1,477 | 1,490 | 79,700 |
| 2021/04/26 | 1,494 | 1,496 | 1,465 | 1,491 | 86,200 |
| 2021/04/23 | 1,489 | 1,502 | 1,482 | 1,494 | 69,100 |
| 2021/04/22 | 1,474 | 1,490 | 1,463 | 1,490 | 153,800 |
| 2021/04/21 | 1,470 | 1,471 | 1,443 | 1,449 | 129,400 |
| 2021/04/20 | 1,477 | 1,485 | 1,461 | 1,482 | 107,800 |
| 2021/04/19 | 1,500 | 1,501 | 1,486 | 1,486 | 79,400 |
| 2021/04/16 | 1,509 | 1,510 | 1,495 | 1,500 | 64,400 |
| 2021/04/15 | 1,509 | 1,515 | 1,500 | 1,500 | 106,000 |
| 2021/04/14 | 1,500 | 1,511 | 1,493 | 1,507 | 128,900 |
| 2021/04/13 | 1,500 | 1,506 | 1,488 | 1,499 | 96,500 |
| 2021/04/12 | 1,515 | 1,515 | 1,496 | 1,504 | 119,100 |
| 2021/04/09 | 1,489 | 1,507 | 1,483 | 1,504 | 180,100 |
| 2021/04/08 | 1,500 | 1,500 | 1,480 | 1,481 | 108,300 |
| 2021/04/07 | 1,485 | 1,500 | 1,485 | 1,500 | 79,700 |
| 2021/04/06 | 1,502 | 1,504 | 1,482 | 1,483 | 113,700 |
| 2021/04/05 | 1,500 | 1,507 | 1,494 | 1,502 | 111,600 |
| 2021/04/02 | 1,522 | 1,524 | 1,490 | 1,493 | 123,200 |
| 2021/04/01 | 1,505 | 1,526 | 1,493 | 1,522 | 188,400 |
| 2021/03/31 | 1,505 | 1,505 | 1,484 | 1,489 | 104,700 |
| 2021/03/30 | 1,505 | 1,506 | 1,495 | 1,505 | 145,900 |
| 2021/03/29 | 1,521 | 1,527 | 1,496 | 1,525 | 342,300 |
| 2021/03/26 | 1,542 | 1,543 | 1,513 | 1,520 | 200,600 |
| 2021/03/25 | 1,543 | 1,558 | 1,527 | 1,532 | 165,000 |
| 2021/03/24 | 1,594 | 1,594 | 1,530 | 1,532 | 296,300 |
| 2021/03/23 | 1,665 | 1,688 | 1,590 | 1,598 | 373,200 |
| 2021/03/22 | 1,647 | 1,671 | 1,632 | 1,661 | 308,900 |
| 2021/03/19 | 1,620 | 1,640 | 1,605 | 1,640 | 233,900 |
| 2021/03/18 | 1,619 | 1,625 | 1,605 | 1,610 | 247,100 |
| 2021/03/17 | 1,570 | 1,595 | 1,562 | 1,595 | 197,800 |
| 2021/03/16 | 1,536 | 1,569 | 1,536 | 1,569 | 248,400 |
| 2021/03/15 | 1,548 | 1,550 | 1,531 | 1,545 | 131,900 |
| 2021/03/12 | 1,527 | 1,541 | 1,517 | 1,530 | 267,300 |
| 2021/03/11 | 1,526 | 1,542 | 1,512 | 1,539 | 160,300 |
| 2021/03/10 | 1,540 | 1,540 | 1,515 | 1,521 | 175,800 |
| 2021/03/09 | 1,531 | 1,544 | 1,525 | 1,540 | 198,400 |
| 2021/03/08 | 1,519 | 1,534 | 1,498 | 1,520 | 129,100 |
| 2021/03/05 | 1,500 | 1,501 | 1,476 | 1,495 | 149,900 |
| 2021/03/04 | 1,501 | 1,506 | 1,486 | 1,500 | 158,400 |
| 2021/03/03 | 1,533 | 1,550 | 1,505 | 1,519 | 241,000 |
| 2021/03/02 | 1,547 | 1,562 | 1,530 | 1,549 | 324,600 |
| 2021/03/01 | 1,531 | 1,567 | 1,527 | 1,547 | 482,400 |
| 2021/02/26 | 1,529 | 1,541 | 1,506 | 1,523 | 472,300 |
| 2021/02/25 | 1,584 | 1,598 | 1,520 | 1,540 | 1,346,000 |
| 2021/02/24 | 1,521 | 1,534 | 1,498 | 1,504 | 141,200 |
| 2021/02/22 | 1,545 | 1,551 | 1,526 | 1,535 | 96,200 |
| 2021/02/19 | 1,512 | 1,532 | 1,510 | 1,530 | 90,600 |
| 2021/02/18 | 1,535 | 1,536 | 1,522 | 1,531 | 120,900 |
| 2021/02/17 | 1,550 | 1,563 | 1,546 | 1,551 | 125,400 |
| 2021/02/16 | 1,550 | 1,571 | 1,549 | 1,562 | 96,200 |
| 2021/02/15 | 1,550 | 1,562 | 1,544 | 1,562 | 122,300 |
| 2021/02/12 | 1,577 | 1,579 | 1,557 | 1,559 | 87,400 |
| 2021/02/10 | 1,564 | 1,583 | 1,563 | 1,576 | 179,500 |
| 2021/02/09 | 1,561 | 1,570 | 1,557 | 1,564 | 145,000 |
| 2021/02/08 | 1,570 | 1,592 | 1,560 | 1,581 | 212,100 |
| 2021/02/05 | 1,599 | 1,599 | 1,580 | 1,581 | 210,900 |
| 2021/02/04 | 1,585 | 1,594 | 1,571 | 1,585 | 184,900 |
| 2021/02/03 | 1,587 | 1,606 | 1,580 | 1,600 | 279,400 |
| 2021/02/02 | 1,560 | 1,604 | 1,550 | 1,596 | 376,100 |
| 2021/02/01 | 1,600 | 1,622 | 1,588 | 1,598 | 344,500 |
| 2021/01/29 | 1,662 | 1,684 | 1,643 | 1,657 | 432,600 |
| 2021/01/28 | 1,680 | 1,693 | 1,646 | 1,673 | 491,300 |
| 2021/01/27 | 1,671 | 1,692 | 1,630 | 1,661 | 258,100 |
| 2021/01/26 | 1,680 | 1,713 | 1,680 | 1,708 | 221,600 |
| 2021/01/25 | 1,717 | 1,726 | 1,677 | 1,687 | 233,500 |
| 2021/01/22 | 1,699 | 1,726 | 1,689 | 1,725 | 326,300 |
| 2021/01/21 | 1,699 | 1,711 | 1,686 | 1,699 | 143,500 |
| 2021/01/20 | 1,691 | 1,709 | 1,683 | 1,699 | 113,000 |
| 2021/01/19 | 1,714 | 1,716 | 1,692 | 1,696 | 179,200 |
| 2021/01/18 | 1,722 | 1,735 | 1,696 | 1,704 | 179,000 |
| 2021/01/15 | 1,749 | 1,753 | 1,715 | 1,727 | 126,300 |
| 2021/01/14 | 1,800 | 1,808 | 1,725 | 1,752 | 618,600 |
| 2021/01/13 | 1,922 | 1,936 | 1,806 | 1,812 | 168,000 |
| 2021/01/12 | 1,901 | 1,944 | 1,899 | 1,922 | 138,100 |
| 2021/01/08 | 1,880 | 1,924 | 1,875 | 1,916 | 92,600 |
| 2021/01/07 | 1,918 | 1,923 | 1,897 | 1,897 | 125,800 |
| 2021/01/06 | 1,882 | 1,917 | 1,868 | 1,917 | 144,400 |
| 2021/01/05 | 1,873 | 1,887 | 1,861 | 1,882 | 156,100 |
| 2021/01/04 | 1,859 | 1,882 | 1,849 | 1,878 | 138,900 |