1. HOME >
  2. 株価時系列 >
  3. 8818 >
  4. 2020年

8818 京阪神ビルディング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8601,8821,8481,861165,6001,861
2020-12-291,8661,8841,8551,884168,8001,884
2020-12-281,8511,8651,8411,862186,3001,862
2020-12-251,8501,8681,8371,851127,6001,851
2020-12-241,8501,8561,8311,846153,0001,846
2020-12-231,8411,8531,8281,842219,5001,842
2020-12-221,8501,8571,8131,832344,7001,832
2020-12-211,8401,8601,8301,853189,0001,853
2020-12-181,8881,8881,8201,854624,3001,854
2020-12-171,9061,9091,8761,900141,6001,900
2020-12-161,9211,9241,9011,91471,5001,914
2020-12-151,9301,9401,9151,92481,1001,924
2020-12-141,9391,9471,9241,93496,5001,934
2020-12-111,9641,9651,9401,95093,2001,950
2020-12-101,9601,9741,9451,95682,1001,956
2020-12-091,9501,9521,9161,94598,8001,945
2020-12-081,9251,9381,9151,92567,6001,925
2020-12-071,9321,9591,9211,92999,5001,929
2020-12-041,9441,9501,9181,924190,9001,924
2020-12-031,9411,9541,9141,944194,4001,944
2020-12-021,9461,9731,9271,949193,6001,949
2020-12-011,9581,9751,9221,942220,8001,942
2020-11-301,9701,9701,9171,918331,3001,918
2020-11-272,0702,0801,9681,972313,8001,972
2020-11-261,9932,0021,9691,980220,4001,980
2020-11-252,0552,0551,9902,000315,0002,000
2020-11-242,1002,1082,0612,061189,4002,061
2020-11-202,0992,0992,0712,080125,1002,080
2020-11-192,0942,0982,0712,09067,4002,090
2020-11-182,0872,0942,0652,08089,3002,080
2020-11-172,0842,0902,0672,074161,0002,074
2020-11-162,1402,1802,0802,130157,2002,130
2020-11-132,1422,1482,1262,131118,1002,131
2020-11-122,1762,1772,1362,14785,5002,147
2020-11-112,1652,2002,1442,200154,7002,200
2020-11-102,1402,1572,0992,152137,6002,152
2020-11-092,1402,1682,1042,140232,1002,140
2020-11-062,1232,2002,1002,177331,6002,177
2020-11-052,0392,1582,0002,138797,6002,138
2020-11-041,8711,8841,8381,879171,7001,879
2020-11-021,8731,9041,8571,873139,1001,873
2020-10-301,9101,9391,8841,896161,8001,896
2020-10-291,9101,9341,8931,904214,9001,904
2020-10-281,9401,9671,8981,932386,5001,932
2020-10-271,8851,9641,8771,961217,8001,961
2020-10-261,8001,9411,7881,912267,7001,912
2020-10-231,7781,7801,7361,766155,5001,766
2020-10-221,7731,7771,7621,76764,5001,767
2020-10-211,7801,7961,7571,76867,8001,768
2020-10-201,8001,8001,7681,76854,3001,768
2020-10-191,7711,7961,7681,79362,6001,793
2020-10-161,7381,7651,7281,74838,0001,748
2020-10-151,7751,7821,7441,747104,1001,747
2020-10-141,8091,8221,7761,79799,4001,797
2020-10-131,8241,8261,8071,82031,2001,820
2020-10-121,8211,8401,8061,82372,6001,823
2020-10-091,8401,8461,8221,84096,9001,840
2020-10-081,7951,8441,7911,83395,1001,833
2020-10-071,7531,8041,7501,79080,7001,790
2020-10-061,7821,7971,7621,76661,3001,766
2020-10-051,7391,7831,7211,77976,2001,779
2020-10-021,7121,7471,7001,70595,3001,705
2020-09-301,7391,7431,7061,707121,0001,707
2020-09-291,7661,7671,7141,738108,8001,738
2020-09-281,7411,7721,7381,769158,7001,769
2020-09-251,7201,7341,7111,72678,5001,726
2020-09-241,6921,7081,6821,700123,1001,700
2020-09-231,6691,6961,6491,687118,3001,687
2020-09-181,6761,7171,6761,696134,9001,696
2020-09-171,6381,6771,6381,675122,1001,675
2020-09-161,6221,6431,6211,641131,2001,641
2020-09-151,6171,6231,5991,61882,5001,618
2020-09-141,6271,6481,6051,62092,4001,620
2020-09-111,5361,5941,5361,590136,0001,590
2020-09-101,5681,5841,5571,583123,2001,583
2020-09-091,5371,5671,5281,563177,9001,563
2020-09-081,5121,5491,4971,549171,6001,549
2020-09-071,5301,5361,5101,532115,6001,532
2020-09-041,5151,5311,5061,526123,8001,526
2020-09-031,5301,5381,5151,52752,4001,527
2020-09-021,4941,5181,4821,518117,3001,518
2020-09-011,4881,5051,4631,499109,3001,499
2020-08-311,5101,5251,4951,509100,8001,509
2020-08-281,4671,4991,4661,48484,2001,484
2020-08-271,4861,4861,4531,47173,1001,471
2020-08-261,4741,4951,4671,48659,9001,486
2020-08-251,4991,5131,4811,48197,3001,481
2020-08-241,4811,4861,4651,479105,1001,479
2020-08-211,4601,4891,4491,480105,7001,480
2020-08-201,4311,4451,4171,438105,7001,438
2020-08-191,4271,4411,4171,43197,8001,431
2020-08-181,3791,4411,3721,431187,9001,431
2020-08-171,3501,3741,3471,37086,8001,370
2020-08-141,3371,3621,3361,353107,6001,353
2020-08-131,3451,3461,3171,34078,2001,340
2020-08-121,3611,3621,3231,34090,1001,340
2020-08-111,3181,3701,3161,362109,5001,362
2020-08-071,3071,3211,3031,30643,2001,306
2020-08-061,3071,3131,2931,30996,7001,309
2020-08-051,3191,3191,2991,30770,2001,307
2020-08-041,3371,3491,2981,319228,7001,319
2020-08-031,3001,3401,3001,33352,0001,333
2020-07-311,3001,3111,2941,296107,0001,296
2020-07-301,3271,3381,2991,309109,9001,309
2020-07-291,3711,3781,3311,336127,8001,336
2020-07-281,3171,3281,3041,31152,1001,311
2020-07-271,3151,3241,2991,32375,0001,323
2020-07-221,3191,3351,3151,32374,5001,323
2020-07-211,3061,3151,3021,31064,7001,310
2020-07-201,3061,3191,3011,30649,4001,306
2020-07-171,3231,3301,2951,30654,2001,306
2020-07-161,3041,3381,3041,32372,7001,323
2020-07-151,2701,3181,2701,314175,1001,314
2020-07-141,3131,3231,2961,300100,9001,300
2020-07-131,3111,3311,3031,328102,9001,328
2020-07-101,3201,3231,3031,31094,8001,310
2020-07-091,3461,3461,3231,32695,0001,326
2020-07-081,3701,3841,3541,35448,0001,354
2020-07-071,3881,3901,3541,36274,6001,362
2020-07-061,3781,3951,3751,39143,2001,391
2020-07-031,3621,3751,3601,37558,2001,375
2020-07-021,3881,3931,3601,365260,2001,365
2020-07-011,3881,3951,3651,379106,2001,379
2020-06-301,3961,4221,3841,387152,9001,387
2020-06-291,3761,3931,3681,373147,6001,373
2020-06-261,3761,3921,3711,376105,8001,376
2020-06-251,3691,3911,3621,38092,2001,380
2020-06-241,4101,4101,3781,37887,2001,378
2020-06-231,3971,4131,3781,40282,0001,402
2020-06-221,3791,3961,3691,39187,3001,391
2020-06-191,3491,3891,3441,380123,1001,380
2020-06-181,3601,3721,3581,364101,9001,364
2020-06-171,3761,4061,3551,36297,7001,362
2020-06-161,3701,3791,3591,370102,5001,370
2020-06-151,3621,3731,3521,352130,2001,352
2020-06-121,3641,3791,3521,368139,6001,368
2020-06-111,4001,4041,3941,394141,2001,394
2020-06-101,3951,4261,3951,401105,3001,401
2020-06-091,4381,4411,4241,430128,9001,430
2020-06-081,4671,4701,4391,45849,5001,458
2020-06-051,5221,5221,4631,46494,4001,464
2020-06-041,5191,5461,5091,531138,6001,531
2020-06-031,5051,5051,4751,49147,5001,491
2020-06-021,4631,4871,4621,48446,4001,484
2020-06-011,4651,4761,4551,46341,8001,463
2020-05-291,4741,4951,4701,49593,8001,495
2020-05-281,4711,4781,4441,478111,8001,478
2020-05-271,4871,4891,4441,46076,3001,460
2020-05-261,4741,5161,4741,505137,6001,505
2020-05-251,4501,4781,4441,47459,3001,474
2020-05-221,4221,4391,4091,42589,2001,425
2020-05-211,4261,4261,3941,40367,3001,403
2020-05-201,4391,4421,4151,42666,6001,426
2020-05-191,4991,4991,4261,43566,7001,435
2020-05-181,4431,4871,4401,475116,1001,475
2020-05-151,4011,4261,3941,42690,0001,426
2020-05-141,4101,4221,3991,40179,1001,401
2020-05-131,4181,4351,4131,42954,4001,429
2020-05-121,4501,4501,4271,44893,5001,448
2020-05-111,4291,4571,4231,44871,0001,448
2020-05-081,4221,4281,4061,42560,7001,425
2020-05-071,4061,4561,4001,41257,3001,412
2020-05-011,4071,4431,4031,41970,2001,419
2020-04-301,4001,4131,3891,40569,8001,405
2020-04-281,4001,4001,3651,380104,9001,380
2020-04-271,4191,4191,3931,40362,2001,403
2020-04-241,4201,4291,3971,416110,1001,416
2020-04-231,3761,4021,3661,402109,9001,402
2020-04-221,3581,3681,3371,35998,9001,359
2020-04-211,3991,3991,3501,380130,2001,380
2020-04-201,3061,3471,3061,33986,0001,339
2020-04-171,3501,3581,3151,33363,5001,333
2020-04-161,2941,3311,2901,32863,5001,328
2020-04-151,3301,3311,2911,305114,1001,305
2020-04-141,3131,3401,2961,33659,0001,336
2020-04-131,3291,3461,3111,32359,3001,323
2020-04-101,2971,3481,2841,34886,0001,348
2020-04-091,3091,3141,2641,283101,8001,283
2020-04-081,2741,3291,2591,316112,9001,316
2020-04-071,2811,3141,2461,26983,6001,269
2020-04-061,1831,2731,1831,258116,8001,258
2020-04-031,2161,2411,1991,207133,4001,207
2020-04-021,2681,3031,2451,246198,6001,246
2020-04-011,3441,3551,2961,298261,6001,298
2020-03-311,3461,3501,2971,336183,6001,336
2020-03-301,3221,3471,2921,342181,4001,342
2020-03-271,2981,3501,2871,349247,7001,349
2020-03-261,1951,2841,1831,270236,7001,270
2020-03-251,1721,1981,1181,181639,0001,181
2020-03-241,1591,1901,1371,167310,9001,167
2020-03-231,1241,1701,1081,149522,9001,149
2020-03-191,1551,2161,1331,154255,3001,154
2020-03-181,1481,1951,1331,133413,8001,133
2020-03-171,0931,1621,0891,147277,9001,147
2020-03-161,1621,1851,1301,132158,9001,132
2020-03-131,1361,1791,0991,160391,3001,160
2020-03-121,2371,2521,1981,226288,0001,226
2020-03-111,2881,3151,2671,267178,1001,267
2020-03-101,2511,3061,2241,296226,4001,296
2020-03-091,2901,3211,2881,311293,7001,311
2020-03-061,3591,3611,3311,335119,4001,335
2020-03-051,3711,3791,3511,36899,7001,368
2020-03-041,3141,3621,3021,351196,6001,351
2020-03-031,3701,3741,3251,326271,8001,326
2020-03-021,2891,3801,2801,349134,9001,349
2020-02-281,3451,3451,3041,319298,0001,319
2020-02-271,4071,4201,3881,397278,0001,397
2020-02-261,3991,4381,3831,430210,8001,430
2020-02-251,4091,4441,4021,422207,1001,422
2020-02-211,4761,4911,4661,469117,9001,469
2020-02-201,5131,5201,4671,475161,4001,475
2020-02-191,5331,5341,5091,51397,0001,513
2020-02-181,5491,5541,5241,534119,8001,534
2020-02-171,5661,5661,5221,544139,8001,544
2020-02-141,5701,5891,5651,583225,3001,583
2020-02-131,5351,5611,5301,561104,4001,561
2020-02-121,5661,5671,5201,546148,2001,546
2020-02-101,5101,5711,5061,541196,3001,541
2020-02-071,5001,5031,4701,49894,3001,498
2020-02-061,4551,4811,4541,475115,6001,475
2020-02-051,4431,4581,4421,44596,7001,445
2020-02-041,4241,4561,4241,44295,3001,442
2020-02-031,4591,4811,4481,44899,8001,448
2020-01-311,4791,4981,4741,480159,0001,480
2020-01-301,4651,4831,4531,464151,7001,464
2020-01-291,4971,5001,4461,466159,0001,466
2020-01-281,4781,5211,4701,506114,5001,506
2020-01-271,5001,5201,4881,488106,6001,488
2020-01-241,5361,5401,5151,52073,9001,520
2020-01-231,5451,5621,5271,534199,8001,534
2020-01-221,4541,5241,4541,518183,6001,518
2020-01-211,4351,4531,4351,45159,2001,451
2020-01-201,4151,4491,4151,43582,5001,435
2020-01-171,3791,4141,3661,413127,9001,413
2020-01-161,3581,3911,3531,377227,5001,377
2020-01-151,3731,3821,3511,366179,3001,366
2020-01-141,4221,4271,3721,385150,6001,385
2020-01-101,4271,4341,4141,42491,5001,424
2020-01-091,4341,4481,4131,427127,2001,427
2020-01-081,4531,4611,4211,429167,7001,429
2020-01-071,4481,4741,4481,472146,4001,472
2020-01-061,4291,4561,4291,44294,8001,442

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