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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,261 | 1,286 | 1,261 | 1,278 | 45,200 |
| 2022/12/29 | 1,238 | 1,275 | 1,230 | 1,261 | 69,700 |
| 2022/12/28 | 1,251 | 1,254 | 1,224 | 1,251 | 59,000 |
| 2022/12/27 | 1,252 | 1,261 | 1,243 | 1,251 | 54,500 |
| 2022/12/26 | 1,236 | 1,252 | 1,235 | 1,251 | 30,000 |
| 2022/12/23 | 1,252 | 1,253 | 1,241 | 1,247 | 36,500 |
| 2022/12/22 | 1,237 | 1,261 | 1,227 | 1,261 | 43,100 |
| 2022/12/21 | 1,235 | 1,236 | 1,217 | 1,226 | 63,300 |
| 2022/12/20 | 1,283 | 1,292 | 1,226 | 1,235 | 60,900 |
| 2022/12/19 | 1,271 | 1,286 | 1,267 | 1,279 | 48,800 |
| 2022/12/16 | 1,308 | 1,310 | 1,279 | 1,279 | 78,000 |
| 2022/12/15 | 1,296 | 1,325 | 1,295 | 1,323 | 38,000 |
| 2022/12/14 | 1,271 | 1,299 | 1,271 | 1,297 | 47,700 |
| 2022/12/13 | 1,270 | 1,280 | 1,268 | 1,274 | 75,100 |
| 2022/12/12 | 1,272 | 1,282 | 1,267 | 1,271 | 62,900 |
| 2022/12/09 | 1,247 | 1,280 | 1,247 | 1,272 | 89,300 |
| 2022/12/08 | 1,241 | 1,250 | 1,233 | 1,247 | 47,500 |
| 2022/12/07 | 1,237 | 1,246 | 1,228 | 1,240 | 32,800 |
| 2022/12/06 | 1,213 | 1,240 | 1,213 | 1,237 | 57,000 |
| 2022/12/05 | 1,230 | 1,230 | 1,211 | 1,221 | 45,700 |
| 2022/12/02 | 1,242 | 1,242 | 1,208 | 1,209 | 99,300 |
| 2022/12/01 | 1,276 | 1,276 | 1,253 | 1,256 | 61,400 |
| 2022/11/30 | 1,283 | 1,286 | 1,271 | 1,282 | 81,800 |
| 2022/11/29 | 1,315 | 1,315 | 1,290 | 1,293 | 119,400 |
| 2022/11/28 | 1,342 | 1,342 | 1,318 | 1,327 | 41,700 |
| 2022/11/25 | 1,343 | 1,343 | 1,326 | 1,342 | 41,100 |
| 2022/11/24 | 1,338 | 1,343 | 1,312 | 1,343 | 72,200 |
| 2022/11/22 | 1,333 | 1,333 | 1,319 | 1,321 | 50,200 |
| 2022/11/21 | 1,320 | 1,333 | 1,312 | 1,317 | 61,600 |
| 2022/11/18 | 1,362 | 1,362 | 1,320 | 1,320 | 95,600 |
| 2022/11/17 | 1,335 | 1,360 | 1,323 | 1,349 | 42,000 |
| 2022/11/16 | 1,330 | 1,352 | 1,328 | 1,334 | 45,900 |
| 2022/11/15 | 1,339 | 1,355 | 1,316 | 1,344 | 35,900 |
| 2022/11/14 | 1,356 | 1,356 | 1,331 | 1,331 | 43,300 |
| 2022/11/11 | 1,353 | 1,366 | 1,348 | 1,356 | 56,000 |
| 2022/11/10 | 1,340 | 1,341 | 1,327 | 1,329 | 43,200 |
| 2022/11/09 | 1,362 | 1,362 | 1,327 | 1,341 | 78,600 |
| 2022/11/08 | 1,334 | 1,385 | 1,330 | 1,373 | 110,600 |
| 2022/11/07 | 1,319 | 1,334 | 1,311 | 1,322 | 88,400 |
| 2022/11/04 | 1,308 | 1,338 | 1,305 | 1,325 | 88,700 |
| 2022/11/02 | 1,297 | 1,314 | 1,277 | 1,311 | 125,600 |
| 2022/11/01 | 1,323 | 1,340 | 1,292 | 1,297 | 110,800 |
| 2022/10/31 | 1,272 | 1,342 | 1,267 | 1,323 | 183,300 |
| 2022/10/28 | 1,215 | 1,240 | 1,215 | 1,235 | 429,400 |
| 2022/10/27 | 1,244 | 1,244 | 1,223 | 1,239 | 42,800 |
| 2022/10/26 | 1,233 | 1,257 | 1,233 | 1,251 | 63,200 |
| 2022/10/25 | 1,233 | 1,248 | 1,225 | 1,238 | 52,700 |
| 2022/10/24 | 1,234 | 1,247 | 1,227 | 1,231 | 87,000 |
| 2022/10/21 | 1,245 | 1,245 | 1,220 | 1,220 | 43,100 |
| 2022/10/20 | 1,253 | 1,254 | 1,232 | 1,251 | 53,600 |
| 2022/10/19 | 1,249 | 1,272 | 1,240 | 1,264 | 67,400 |
| 2022/10/18 | 1,235 | 1,253 | 1,230 | 1,250 | 99,300 |
| 2022/10/17 | 1,214 | 1,232 | 1,206 | 1,227 | 73,600 |
| 2022/10/14 | 1,193 | 1,234 | 1,193 | 1,231 | 91,600 |
| 2022/10/13 | 1,180 | 1,188 | 1,170 | 1,186 | 93,400 |
| 2022/10/12 | 1,181 | 1,195 | 1,180 | 1,183 | 76,700 |
| 2022/10/11 | 1,201 | 1,214 | 1,183 | 1,184 | 164,500 |
| 2022/10/07 | 1,258 | 1,260 | 1,231 | 1,235 | 85,900 |
| 2022/10/06 | 1,256 | 1,280 | 1,256 | 1,277 | 42,900 |
| 2022/10/05 | 1,278 | 1,280 | 1,258 | 1,263 | 40,400 |
| 2022/10/04 | 1,219 | 1,280 | 1,217 | 1,265 | 82,000 |
| 2022/10/03 | 1,217 | 1,222 | 1,199 | 1,213 | 54,000 |
| 2022/09/30 | 1,248 | 1,248 | 1,218 | 1,223 | 46,000 |
| 2022/09/29 | 1,233 | 1,257 | 1,229 | 1,252 | 47,500 |
| 2022/09/28 | 1,232 | 1,248 | 1,214 | 1,234 | 95,400 |
| 2022/09/27 | 1,244 | 1,256 | 1,233 | 1,233 | 56,700 |
| 2022/09/26 | 1,255 | 1,264 | 1,235 | 1,236 | 81,400 |
| 2022/09/22 | 1,282 | 1,287 | 1,266 | 1,269 | 44,400 |
| 2022/09/21 | 1,286 | 1,291 | 1,272 | 1,287 | 40,800 |
| 2022/09/20 | 1,291 | 1,303 | 1,282 | 1,302 | 36,800 |
| 2022/09/16 | 1,280 | 1,291 | 1,279 | 1,289 | 30,100 |
| 2022/09/15 | 1,274 | 1,283 | 1,273 | 1,280 | 29,900 |
| 2022/09/14 | 1,264 | 1,283 | 1,262 | 1,266 | 56,300 |
| 2022/09/13 | 1,290 | 1,308 | 1,277 | 1,287 | 43,800 |
| 2022/09/12 | 1,296 | 1,297 | 1,287 | 1,287 | 23,400 |
| 2022/09/09 | 1,278 | 1,302 | 1,278 | 1,295 | 70,500 |
| 2022/09/08 | 1,278 | 1,282 | 1,266 | 1,280 | 52,900 |
| 2022/09/07 | 1,255 | 1,286 | 1,251 | 1,284 | 73,700 |
| 2022/09/06 | 1,247 | 1,273 | 1,238 | 1,256 | 107,200 |
| 2022/09/05 | 1,251 | 1,254 | 1,233 | 1,244 | 74,600 |
| 2022/09/02 | 1,265 | 1,280 | 1,253 | 1,257 | 64,100 |
| 2022/09/01 | 1,255 | 1,272 | 1,232 | 1,265 | 114,500 |
| 2022/08/31 | 1,255 | 1,264 | 1,245 | 1,259 | 49,800 |
| 2022/08/30 | 1,253 | 1,269 | 1,253 | 1,268 | 21,200 |
| 2022/08/29 | 1,251 | 1,261 | 1,251 | 1,251 | 46,500 |
| 2022/08/26 | 1,298 | 1,305 | 1,280 | 1,280 | 27,800 |
| 2022/08/25 | 1,275 | 1,297 | 1,271 | 1,285 | 27,000 |
| 2022/08/24 | 1,268 | 1,272 | 1,265 | 1,270 | 24,200 |
| 2022/08/23 | 1,280 | 1,280 | 1,266 | 1,271 | 36,200 |
| 2022/08/22 | 1,288 | 1,289 | 1,280 | 1,281 | 24,500 |
| 2022/08/19 | 1,303 | 1,305 | 1,294 | 1,300 | 18,900 |
| 2022/08/18 | 1,312 | 1,312 | 1,290 | 1,294 | 34,800 |
| 2022/08/17 | 1,328 | 1,334 | 1,313 | 1,319 | 40,800 |
| 2022/08/16 | 1,328 | 1,351 | 1,320 | 1,326 | 35,900 |
| 2022/08/15 | 1,332 | 1,332 | 1,321 | 1,327 | 20,200 |
| 2022/08/12 | 1,306 | 1,344 | 1,306 | 1,332 | 46,300 |
| 2022/08/10 | 1,297 | 1,314 | 1,295 | 1,298 | 26,100 |
| 2022/08/09 | 1,306 | 1,321 | 1,297 | 1,299 | 51,600 |
| 2022/08/08 | 1,318 | 1,321 | 1,299 | 1,303 | 48,200 |
| 2022/08/05 | 1,303 | 1,329 | 1,300 | 1,326 | 46,800 |
| 2022/08/04 | 1,317 | 1,318 | 1,284 | 1,302 | 81,600 |
| 2022/08/03 | 1,340 | 1,340 | 1,309 | 1,319 | 65,100 |
| 2022/08/02 | 1,360 | 1,402 | 1,334 | 1,339 | 90,600 |
| 2022/08/01 | 1,387 | 1,428 | 1,359 | 1,366 | 162,900 |
| 2022/07/29 | 1,317 | 1,317 | 1,302 | 1,307 | 38,500 |
| 2022/07/28 | 1,329 | 1,329 | 1,298 | 1,311 | 40,500 |
| 2022/07/27 | 1,305 | 1,327 | 1,303 | 1,321 | 33,000 |
| 2022/07/26 | 1,297 | 1,320 | 1,294 | 1,303 | 55,700 |
| 2022/07/25 | 1,288 | 1,300 | 1,288 | 1,293 | 17,800 |
| 2022/07/22 | 1,284 | 1,294 | 1,280 | 1,293 | 32,800 |
| 2022/07/21 | 1,289 | 1,295 | 1,277 | 1,289 | 36,200 |
| 2022/07/20 | 1,289 | 1,289 | 1,275 | 1,284 | 37,800 |
| 2022/07/19 | 1,259 | 1,270 | 1,254 | 1,265 | 41,700 |
| 2022/07/15 | 1,287 | 1,287 | 1,253 | 1,264 | 28,900 |
| 2022/07/14 | 1,263 | 1,280 | 1,248 | 1,278 | 43,200 |
| 2022/07/13 | 1,279 | 1,279 | 1,263 | 1,265 | 38,900 |
| 2022/07/12 | 1,308 | 1,308 | 1,277 | 1,280 | 54,100 |
| 2022/07/11 | 1,292 | 1,324 | 1,292 | 1,314 | 43,800 |
| 2022/07/08 | 1,294 | 1,318 | 1,287 | 1,292 | 61,600 |
| 2022/07/07 | 1,281 | 1,309 | 1,270 | 1,294 | 50,700 |
| 2022/07/06 | 1,270 | 1,283 | 1,257 | 1,267 | 95,000 |
| 2022/07/05 | 1,280 | 1,295 | 1,280 | 1,283 | 40,200 |
| 2022/07/04 | 1,310 | 1,311 | 1,285 | 1,285 | 42,700 |
| 2022/07/01 | 1,310 | 1,323 | 1,274 | 1,284 | 72,000 |
| 2022/06/30 | 1,317 | 1,326 | 1,305 | 1,313 | 65,900 |
| 2022/06/29 | 1,280 | 1,319 | 1,266 | 1,313 | 208,200 |
| 2022/06/28 | 1,260 | 1,290 | 1,260 | 1,285 | 111,800 |
| 2022/06/27 | 1,266 | 1,279 | 1,256 | 1,275 | 106,400 |
| 2022/06/24 | 1,242 | 1,269 | 1,242 | 1,264 | 107,200 |
| 2022/06/23 | 1,230 | 1,267 | 1,230 | 1,246 | 80,300 |
| 2022/06/22 | 1,275 | 1,275 | 1,234 | 1,234 | 61,900 |
| 2022/06/21 | 1,246 | 1,284 | 1,246 | 1,274 | 81,100 |
| 2022/06/20 | 1,242 | 1,243 | 1,227 | 1,238 | 42,800 |
| 2022/06/17 | 1,231 | 1,258 | 1,218 | 1,229 | 98,700 |
| 2022/06/16 | 1,242 | 1,265 | 1,242 | 1,251 | 48,600 |
| 2022/06/15 | 1,252 | 1,263 | 1,241 | 1,245 | 62,400 |
| 2022/06/14 | 1,260 | 1,265 | 1,249 | 1,258 | 92,600 |
| 2022/06/13 | 1,282 | 1,289 | 1,271 | 1,280 | 69,500 |
| 2022/06/10 | 1,280 | 1,296 | 1,273 | 1,282 | 75,000 |
| 2022/06/09 | 1,260 | 1,287 | 1,260 | 1,280 | 48,300 |
| 2022/06/08 | 1,270 | 1,283 | 1,263 | 1,276 | 100,700 |
| 2022/06/07 | 1,272 | 1,275 | 1,255 | 1,260 | 51,300 |
| 2022/06/06 | 1,246 | 1,275 | 1,245 | 1,270 | 46,600 |
| 2022/06/03 | 1,250 | 1,263 | 1,243 | 1,251 | 55,200 |
| 2022/06/02 | 1,260 | 1,261 | 1,245 | 1,250 | 42,400 |
| 2022/06/01 | 1,245 | 1,276 | 1,245 | 1,268 | 40,100 |
| 2022/05/31 | 1,259 | 1,259 | 1,237 | 1,241 | 77,600 |
| 2022/05/30 | 1,250 | 1,263 | 1,237 | 1,259 | 194,900 |
| 2022/05/27 | 1,247 | 1,252 | 1,226 | 1,245 | 61,300 |
| 2022/05/26 | 1,241 | 1,271 | 1,236 | 1,236 | 48,700 |
| 2022/05/25 | 1,242 | 1,257 | 1,242 | 1,247 | 64,900 |
| 2022/05/24 | 1,278 | 1,278 | 1,249 | 1,256 | 43,000 |
| 2022/05/23 | 1,279 | 1,291 | 1,266 | 1,280 | 41,300 |
| 2022/05/20 | 1,254 | 1,258 | 1,241 | 1,257 | 80,600 |
| 2022/05/19 | 1,217 | 1,270 | 1,217 | 1,261 | 78,100 |
| 2022/05/18 | 1,263 | 1,273 | 1,237 | 1,247 | 74,300 |
| 2022/05/17 | 1,221 | 1,276 | 1,218 | 1,264 | 206,200 |
| 2022/05/16 | 1,265 | 1,269 | 1,181 | 1,191 | 238,100 |
| 2022/05/13 | 1,223 | 1,274 | 1,221 | 1,272 | 99,300 |
| 2022/05/12 | 1,255 | 1,274 | 1,244 | 1,244 | 110,500 |
| 2022/05/11 | 1,298 | 1,302 | 1,269 | 1,269 | 111,600 |
| 2022/05/10 | 1,337 | 1,337 | 1,318 | 1,328 | 81,200 |
| 2022/05/09 | 1,353 | 1,354 | 1,331 | 1,340 | 110,600 |
| 2022/05/06 | 1,343 | 1,376 | 1,336 | 1,370 | 135,400 |
| 2022/05/02 | 1,343 | 1,343 | 1,315 | 1,328 | 62,400 |
| 2022/04/28 | 1,325 | 1,351 | 1,307 | 1,351 | 106,800 |
| 2022/04/27 | 1,305 | 1,317 | 1,291 | 1,298 | 259,900 |
| 2022/04/26 | 1,325 | 1,333 | 1,315 | 1,316 | 104,100 |
| 2022/04/25 | 1,330 | 1,346 | 1,314 | 1,318 | 85,600 |
| 2022/04/22 | 1,370 | 1,373 | 1,351 | 1,351 | 70,600 |
| 2022/04/21 | 1,401 | 1,410 | 1,383 | 1,383 | 174,000 |
| 2022/04/20 | 1,393 | 1,393 | 1,363 | 1,383 | 72,400 |
| 2022/04/19 | 1,389 | 1,393 | 1,369 | 1,374 | 63,500 |
| 2022/04/18 | 1,392 | 1,402 | 1,366 | 1,374 | 59,700 |
| 2022/04/15 | 1,406 | 1,430 | 1,406 | 1,410 | 45,000 |
| 2022/04/14 | 1,407 | 1,422 | 1,390 | 1,411 | 92,100 |
| 2022/04/13 | 1,404 | 1,422 | 1,399 | 1,414 | 137,800 |
| 2022/04/12 | 1,405 | 1,414 | 1,392 | 1,392 | 80,600 |
| 2022/04/11 | 1,432 | 1,440 | 1,408 | 1,421 | 109,300 |
| 2022/04/08 | 1,470 | 1,489 | 1,441 | 1,449 | 123,400 |
| 2022/04/07 | 1,511 | 1,511 | 1,462 | 1,491 | 88,400 |
| 2022/04/06 | 1,522 | 1,538 | 1,513 | 1,535 | 100,800 |
| 2022/04/05 | 1,512 | 1,545 | 1,506 | 1,536 | 82,300 |
| 2022/04/04 | 1,526 | 1,549 | 1,507 | 1,513 | 53,000 |
| 2022/04/01 | 1,498 | 1,538 | 1,485 | 1,523 | 70,200 |
| 2022/03/31 | 1,495 | 1,517 | 1,490 | 1,499 | 129,400 |
| 2022/03/30 | 1,512 | 1,534 | 1,505 | 1,520 | 98,100 |
| 2022/03/29 | 1,577 | 1,592 | 1,516 | 1,518 | 128,700 |
| 2022/03/28 | 1,550 | 1,582 | 1,550 | 1,577 | 68,300 |
| 2022/03/25 | 1,552 | 1,559 | 1,537 | 1,540 | 37,700 |
| 2022/03/24 | 1,562 | 1,568 | 1,538 | 1,547 | 40,600 |
| 2022/03/23 | 1,563 | 1,583 | 1,548 | 1,575 | 65,000 |
| 2022/03/22 | 1,524 | 1,555 | 1,504 | 1,545 | 114,500 |
| 2022/03/18 | 1,461 | 1,513 | 1,461 | 1,513 | 129,000 |
| 2022/03/17 | 1,462 | 1,475 | 1,443 | 1,466 | 65,800 |
| 2022/03/16 | 1,448 | 1,460 | 1,421 | 1,434 | 80,600 |
| 2022/03/15 | 1,450 | 1,462 | 1,443 | 1,449 | 52,200 |
| 2022/03/14 | 1,453 | 1,466 | 1,445 | 1,451 | 39,600 |
| 2022/03/11 | 1,435 | 1,447 | 1,425 | 1,440 | 54,400 |
| 2022/03/10 | 1,433 | 1,471 | 1,414 | 1,452 | 108,900 |
| 2022/03/09 | 1,402 | 1,409 | 1,389 | 1,403 | 67,900 |
| 2022/03/08 | 1,391 | 1,423 | 1,389 | 1,403 | 112,900 |
| 2022/03/07 | 1,385 | 1,425 | 1,385 | 1,403 | 114,800 |
| 2022/03/04 | 1,465 | 1,465 | 1,437 | 1,445 | 61,500 |
| 2022/03/03 | 1,481 | 1,485 | 1,465 | 1,470 | 49,100 |
| 2022/03/02 | 1,452 | 1,473 | 1,449 | 1,470 | 61,000 |
| 2022/03/01 | 1,498 | 1,502 | 1,470 | 1,470 | 79,700 |
| 2022/02/28 | 1,462 | 1,498 | 1,461 | 1,488 | 84,200 |
| 2022/02/25 | 1,486 | 1,486 | 1,440 | 1,462 | 56,800 |
| 2022/02/24 | 1,460 | 1,481 | 1,454 | 1,476 | 102,500 |
| 2022/02/22 | 1,487 | 1,494 | 1,456 | 1,476 | 70,900 |
| 2022/02/21 | 1,473 | 1,512 | 1,467 | 1,506 | 106,700 |
| 2022/02/18 | 1,419 | 1,478 | 1,419 | 1,478 | 56,000 |
| 2022/02/17 | 1,475 | 1,483 | 1,463 | 1,466 | 62,500 |
| 2022/02/16 | 1,447 | 1,483 | 1,447 | 1,475 | 100,400 |
| 2022/02/15 | 1,455 | 1,459 | 1,420 | 1,427 | 77,300 |
| 2022/02/14 | 1,449 | 1,476 | 1,437 | 1,445 | 134,200 |
| 2022/02/10 | 1,449 | 1,485 | 1,449 | 1,468 | 108,300 |
| 2022/02/09 | 1,407 | 1,447 | 1,405 | 1,443 | 165,000 |
| 2022/02/08 | 1,400 | 1,404 | 1,388 | 1,395 | 48,300 |
| 2022/02/07 | 1,403 | 1,433 | 1,393 | 1,394 | 82,900 |
| 2022/02/04 | 1,395 | 1,408 | 1,373 | 1,405 | 106,100 |
| 2022/02/03 | 1,385 | 1,406 | 1,382 | 1,386 | 123,900 |
| 2022/02/02 | 1,345 | 1,394 | 1,345 | 1,394 | 124,200 |
| 2022/02/01 | 1,339 | 1,356 | 1,324 | 1,339 | 250,800 |
| 2022/01/31 | 1,303 | 1,344 | 1,299 | 1,324 | 188,500 |
| 2022/01/28 | 1,323 | 1,334 | 1,294 | 1,301 | 140,000 |
| 2022/01/27 | 1,371 | 1,373 | 1,315 | 1,323 | 140,400 |
| 2022/01/26 | 1,420 | 1,428 | 1,359 | 1,374 | 194,000 |
| 2022/01/25 | 1,435 | 1,452 | 1,417 | 1,422 | 159,200 |
| 2022/01/24 | 1,462 | 1,487 | 1,450 | 1,465 | 97,400 |
| 2022/01/21 | 1,457 | 1,500 | 1,451 | 1,492 | 62,500 |
| 2022/01/20 | 1,487 | 1,510 | 1,469 | 1,469 | 98,000 |
| 2022/01/19 | 1,508 | 1,523 | 1,494 | 1,501 | 80,800 |
| 2022/01/18 | 1,535 | 1,552 | 1,523 | 1,523 | 39,800 |
| 2022/01/17 | 1,515 | 1,536 | 1,509 | 1,525 | 51,500 |
| 2022/01/14 | 1,529 | 1,529 | 1,499 | 1,517 | 69,800 |
| 2022/01/13 | 1,538 | 1,545 | 1,521 | 1,521 | 50,000 |
| 2022/01/12 | 1,512 | 1,545 | 1,505 | 1,542 | 54,400 |
| 2022/01/11 | 1,534 | 1,536 | 1,498 | 1,512 | 61,500 |
| 2022/01/07 | 1,544 | 1,555 | 1,517 | 1,533 | 105,900 |
| 2022/01/06 | 1,546 | 1,574 | 1,540 | 1,546 | 86,400 |
| 2022/01/05 | 1,561 | 1,570 | 1,538 | 1,566 | 93,000 |
| 2022/01/04 | 1,562 | 1,562 | 1,524 | 1,550 | 126,100 |