8818 京阪神ビルディング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 423 | 423 | 423 | 423 | 2,500 | 423 |
| 2009-12-29 | 442 | 442 | 442 | 442 | 900 | 442 |
| 2009-12-28 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2009-12-25 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2009-12-24 | 434 | 434 | 423 | 423 | 400 | 423 |
| 2009-12-22 | 420 | 425 | 420 | 424 | 1,400 | 424 |
| 2009-12-21 | 415 | 415 | 415 | 415 | 400 | 415 |
| 2009-12-18 | 413 | 415 | 395 | 415 | 4,600 | 415 |
| 2009-12-17 | 411 | 424 | 411 | 424 | 1,100 | 424 |
| 2009-12-16 | 406 | 406 | 402 | 406 | 1,700 | 406 |
| 2009-12-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-12-14 | 396 | 396 | 396 | 396 | 1,100 | 396 |
| 2009-12-11 | 401 | 401 | 401 | 401 | 17,800 | 401 |
| 2009-12-10 | 397 | 397 | 391 | 391 | 2,400 | 391 |
| 2009-12-09 | 386 | 390 | 386 | 389 | 2,900 | 389 |
| 2009-12-08 | 388 | 388 | 383 | 386 | 400 | 386 |
| 2009-12-07 | 377 | 377 | 369 | 375 | 500 | 375 |
| 2009-12-04 | 372 | 372 | 372 | 372 | 200 | 372 |
| 2009-12-03 | 398 | 398 | 397 | 397 | 200 | 397 |
| 2009-12-02 | 397 | 397 | 397 | 397 | 4,500 | 397 |
| 2009-12-01 | 380 | 395 | 380 | 392 | 3,600 | 392 |
| 2009-11-30 | 366 | 366 | 366 | 366 | 500 | 366 |
| 2009-11-27 | 382 | 382 | 370 | 370 | 1,000 | 370 |
| 2009-11-26 | 377 | 377 | 377 | 377 | 300 | 377 |
| 2009-11-25 | 369 | 369 | 369 | 369 | 500 | 369 |
| 2009-11-24 | 382 | 382 | 374 | 374 | 3,000 | 374 |
| 2009-11-20 | 382 | 382 | 382 | 382 | 1,400 | 382 |
| 2009-11-18 | 386 | 387 | 377 | 382 | 500 | 382 |
| 2009-11-17 | 394 | 399 | 394 | 399 | 1,300 | 399 |
| 2009-11-16 | 397 | 397 | 397 | 397 | 600 | 397 |
| 2009-11-13 | 402 | 402 | 402 | 402 | 1,600 | 402 |
| 2009-11-12 | 404 | 404 | 404 | 404 | 1,400 | 404 |
| 2009-11-10 | 407 | 407 | 407 | 407 | 800 | 407 |
| 2009-11-09 | 410 | 410 | 398 | 398 | 1,500 | 398 |
| 2009-11-06 | 410 | 410 | 410 | 410 | 1,200 | 410 |
| 2009-11-05 | 413 | 413 | 410 | 410 | 1,000 | 410 |
| 2009-11-04 | 418 | 418 | 418 | 418 | 700 | 418 |
| 2009-11-02 | 420 | 420 | 420 | 420 | 3,200 | 420 |
| 2009-10-30 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-10-29 | 396 | 412 | 396 | 410 | 2,000 | 410 |
| 2009-10-28 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2009-10-27 | 425 | 426 | 421 | 421 | 1,800 | 421 |
| 2009-10-26 | 442 | 442 | 430 | 430 | 700 | 430 |
| 2009-10-23 | 454 | 454 | 437 | 437 | 1,200 | 437 |
| 2009-10-22 | 449 | 449 | 449 | 449 | 700 | 449 |
| 2009-10-21 | 453 | 453 | 448 | 451 | 4,300 | 451 |
| 2009-10-20 | 454 | 456 | 448 | 448 | 1,600 | 448 |
| 2009-10-19 | 444 | 444 | 439 | 439 | 2,700 | 439 |
| 2009-10-16 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2009-10-15 | 446 | 451 | 446 | 451 | 400 | 451 |
| 2009-10-14 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2009-10-13 | 451 | 451 | 451 | 451 | 500 | 451 |
| 2009-10-09 | 443 | 443 | 443 | 443 | 200 | 443 |
| 2009-10-08 | 470 | 470 | 468 | 468 | 200 | 468 |
| 2009-10-07 | 440 | 466 | 440 | 465 | 900 | 465 |
| 2009-10-06 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-10-05 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2009-10-02 | 446 | 450 | 446 | 450 | 1,500 | 450 |
| 2009-10-01 | 468 | 468 | 466 | 466 | 1,300 | 466 |
| 2009-09-30 | 474 | 474 | 462 | 462 | 800 | 462 |
| 2009-09-29 | 465 | 470 | 465 | 470 | 1,500 | 470 |
| 2009-09-28 | 480 | 480 | 470 | 470 | 1,600 | 470 |
| 2009-09-25 | 465 | 467 | 465 | 465 | 2,500 | 465 |
| 2009-09-24 | 473 | 478 | 473 | 478 | 3,100 | 478 |
| 2009-09-18 | 472 | 473 | 472 | 473 | 3,000 | 473 |
| 2009-09-17 | 474 | 474 | 474 | 474 | 200 | 474 |
| 2009-09-16 | 469 | 469 | 464 | 464 | 600 | 464 |
| 2009-09-11 | 486 | 491 | 486 | 491 | 20,900 | 491 |
| 2009-09-10 | 481 | 481 | 481 | 481 | 600 | 481 |
| 2009-09-09 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2009-09-08 | 474 | 474 | 471 | 471 | 1,100 | 471 |
| 2009-09-07 | 468 | 468 | 464 | 464 | 500 | 464 |
| 2009-09-04 | 452 | 468 | 452 | 468 | 3,100 | 468 |
| 2009-09-03 | 449 | 457 | 449 | 457 | 1,500 | 457 |
| 2009-09-02 | 452 | 464 | 452 | 464 | 3,100 | 464 |
| 2009-09-01 | 477 | 477 | 477 | 477 | 600 | 477 |
| 2009-08-27 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2009-08-25 | 478 | 479 | 478 | 479 | 2,000 | 479 |
| 2009-08-24 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-08-21 | 477 | 477 | 476 | 476 | 2,000 | 476 |
| 2009-08-18 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2009-08-14 | 474 | 479 | 474 | 479 | 3,000 | 479 |
| 2009-08-12 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2009-08-10 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2009-07-22 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2009-07-17 | 422 | 426 | 422 | 426 | 4,000 | 426 |
| 2009-07-16 | 423 | 427 | 423 | 427 | 2,000 | 427 |
| 2009-07-14 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2009-07-13 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2009-07-10 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2009-07-02 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-07-01 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-06-29 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2009-06-26 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-06-25 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 2009-06-24 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2009-06-23 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-06-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2009-06-19 | 410 | 410 | 407 | 407 | 3,000 | 407 |
| 2009-06-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-06-16 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-06-15 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-06-12 | 417 | 417 | 417 | 417 | 24,000 | 417 |
| 2009-06-11 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2009-06-10 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-06-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-05-28 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-05-26 | 389 | 392 | 389 | 392 | 2,000 | 392 |
| 2009-05-25 | 388 | 388 | 384 | 384 | 2,000 | 384 |
| 2009-05-22 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-05-20 | 378 | 378 | 377 | 377 | 3,000 | 377 |
| 2009-05-19 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-05-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-05-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-05-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2009-05-11 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-05-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-05-01 | 340 | 340 | 339 | 340 | 4,000 | 340 |
| 2009-04-30 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-04-28 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-04-27 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2009-04-21 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2009-04-20 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-04-17 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2009-04-16 | 336 | 338 | 336 | 338 | 3,000 | 338 |
| 2009-04-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-04-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-04-07 | 343 | 343 | 341 | 341 | 4,000 | 341 |
| 2009-04-03 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2009-03-31 | 346 | 346 | 338 | 338 | 4,000 | 338 |
| 2009-03-30 | 353 | 353 | 350 | 350 | 2,000 | 350 |
| 2009-03-27 | 349 | 352 | 348 | 348 | 3,000 | 348 |
| 2009-03-25 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2009-03-24 | 355 | 355 | 345 | 345 | 6,000 | 345 |
| 2009-03-23 | 346 | 350 | 346 | 350 | 5,000 | 350 |
| 2009-03-19 | 343 | 346 | 343 | 346 | 3,000 | 346 |
| 2009-03-18 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2009-03-17 | 336 | 338 | 336 | 338 | 3,000 | 338 |
| 2009-03-16 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2009-03-13 | 315 | 320 | 315 | 320 | 28,000 | 320 |
| 2009-03-12 | 317 | 317 | 315 | 315 | 5,000 | 315 |
| 2009-03-06 | 329 | 329 | 329 | 329 | 7,000 | 329 |
| 2009-03-05 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-03-04 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2009-03-02 | 302 | 307 | 302 | 307 | 3,000 | 307 |
| 2009-02-26 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2009-02-25 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-02-23 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2009-02-20 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2009-02-19 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2009-02-18 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2009-02-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-02-06 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2009-02-05 | 378 | 378 | 374 | 374 | 3,000 | 374 |
| 2009-02-04 | 364 | 368 | 364 | 368 | 2,000 | 368 |
| 2009-02-02 | 363 | 363 | 359 | 359 | 2,000 | 359 |
| 2009-01-30 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2009-01-29 | 359 | 368 | 359 | 368 | 8,000 | 368 |
| 2009-01-27 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2009-01-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-01-21 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2009-01-20 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2009-01-16 | 390 | 390 | 386 | 386 | 3,000 | 386 |
| 2009-01-15 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2009-01-14 | 401 | 401 | 385 | 385 | 4,000 | 385 |
| 2009-01-13 | 397 | 397 | 381 | 381 | 6,000 | 381 |
| 2009-01-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2009-01-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2009-01-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
分割・併合履歴 ： [1990-06-26]1株→1.054株 [1989-07-26]1株→1.052株 [1986-03-27]1株→1.1株
