8818 京阪神ビルディング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,600 | 1,615 | 1,583 | 1,595 | 33,600 | 1,595 |
| 2024-05-01 | 1,579 | 1,606 | 1,564 | 1,587 | 41,300 | 1,587 |
| 2024-04-30 | 1,582 | 1,603 | 1,567 | 1,582 | 69,500 | 1,582 |
| 2024-04-26 | 1,552 | 1,584 | 1,547 | 1,565 | 115,700 | 1,565 |
| 2024-04-25 | 1,538 | 1,555 | 1,520 | 1,531 | 43,200 | 1,531 |
| 2024-04-24 | 1,564 | 1,568 | 1,536 | 1,545 | 51,100 | 1,545 |
| 2024-04-23 | 1,556 | 1,558 | 1,537 | 1,553 | 25,600 | 1,553 |
| 2024-04-22 | 1,535 | 1,558 | 1,531 | 1,535 | 55,800 | 1,535 |
| 2024-04-19 | 1,542 | 1,546 | 1,501 | 1,517 | 71,400 | 1,517 |
| 2024-04-18 | 1,531 | 1,559 | 1,525 | 1,542 | 40,500 | 1,542 |
| 2024-04-17 | 1,549 | 1,573 | 1,532 | 1,536 | 67,000 | 1,536 |
| 2024-04-16 | 1,552 | 1,559 | 1,531 | 1,537 | 52,100 | 1,537 |
| 2024-04-15 | 1,577 | 1,577 | 1,550 | 1,567 | 64,300 | 1,567 |
| 2024-04-12 | 1,545 | 1,596 | 1,544 | 1,577 | 93,700 | 1,577 |
| 2024-04-11 | 1,530 | 1,558 | 1,511 | 1,535 | 66,200 | 1,535 |
| 2024-04-10 | 1,560 | 1,572 | 1,541 | 1,541 | 67,300 | 1,541 |
| 2024-04-09 | 1,556 | 1,574 | 1,534 | 1,561 | 66,900 | 1,561 |
| 2024-04-08 | 1,548 | 1,557 | 1,534 | 1,540 | 128,800 | 1,540 |
| 2024-04-05 | 1,549 | 1,574 | 1,531 | 1,566 | 61,600 | 1,566 |
| 2024-04-04 | 1,591 | 1,600 | 1,562 | 1,570 | 68,900 | 1,570 |
| 2024-04-03 | 1,556 | 1,588 | 1,556 | 1,576 | 59,500 | 1,576 |
| 2024-04-02 | 1,603 | 1,607 | 1,552 | 1,578 | 111,900 | 1,578 |
| 2024-04-01 | 1,655 | 1,659 | 1,593 | 1,602 | 90,700 | 1,602 |
| 2024-03-29 | 1,562 | 1,643 | 1,562 | 1,635 | 140,800 | 1,635 |
| 2024-03-28 | 1,540 | 1,566 | 1,521 | 1,535 | 83,100 | 1,535 |
| 2024-03-27 | 1,531 | 1,578 | 1,531 | 1,571 | 105,400 | 1,571 |
| 2024-03-26 | 1,529 | 1,529 | 1,500 | 1,503 | 55,100 | 1,503 |
| 2024-03-25 | 1,542 | 1,564 | 1,519 | 1,521 | 63,600 | 1,521 |
| 2024-03-22 | 1,572 | 1,584 | 1,546 | 1,552 | 37,100 | 1,552 |
| 2024-03-21 | 1,588 | 1,598 | 1,553 | 1,559 | 91,800 | 1,559 |
| 2024-03-19 | 1,538 | 1,566 | 1,529 | 1,561 | 49,000 | 1,561 |
| 2024-03-18 | 1,545 | 1,548 | 1,518 | 1,542 | 43,200 | 1,542 |
| 2024-03-15 | 1,483 | 1,528 | 1,483 | 1,516 | 77,200 | 1,516 |
| 2024-03-14 | 1,491 | 1,499 | 1,466 | 1,494 | 36,900 | 1,494 |
| 2024-03-13 | 1,496 | 1,517 | 1,476 | 1,482 | 49,500 | 1,482 |
| 2024-03-12 | 1,480 | 1,499 | 1,466 | 1,495 | 53,400 | 1,495 |
| 2024-03-11 | 1,513 | 1,513 | 1,462 | 1,480 | 63,700 | 1,480 |
| 2024-03-08 | 1,467 | 1,548 | 1,455 | 1,528 | 128,100 | 1,528 |
| 2024-03-07 | 1,496 | 1,518 | 1,459 | 1,467 | 109,000 | 1,467 |
| 2024-03-06 | 1,460 | 1,536 | 1,450 | 1,485 | 117,100 | 1,485 |
| 2024-03-05 | 1,495 | 1,495 | 1,443 | 1,449 | 135,200 | 1,449 |
| 2024-03-04 | 1,517 | 1,538 | 1,463 | 1,470 | 120,300 | 1,470 |
| 2024-03-01 | 1,525 | 1,555 | 1,516 | 1,527 | 141,700 | 1,527 |
| 2024-02-29 | 1,575 | 1,575 | 1,489 | 1,500 | 335,100 | 1,500 |
| 2024-02-28 | 1,593 | 1,601 | 1,550 | 1,575 | 136,600 | 1,575 |
| 2024-02-27 | 1,609 | 1,615 | 1,584 | 1,593 | 292,300 | 1,593 |
| 2024-02-26 | 1,612 | 1,642 | 1,583 | 1,619 | 171,100 | 1,619 |
| 2024-02-22 | 1,601 | 1,665 | 1,594 | 1,652 | 230,300 | 1,652 |
| 2024-02-21 | 1,582 | 1,594 | 1,573 | 1,585 | 42,300 | 1,585 |
| 2024-02-20 | 1,585 | 1,598 | 1,566 | 1,583 | 79,300 | 1,583 |
| 2024-02-19 | 1,574 | 1,592 | 1,550 | 1,584 | 100,100 | 1,584 |
| 2024-02-16 | 1,659 | 1,670 | 1,568 | 1,590 | 165,500 | 1,590 |
| 2024-02-15 | 1,520 | 1,527 | 1,449 | 1,463 | 99,000 | 1,463 |
| 2024-02-14 | 1,495 | 1,505 | 1,475 | 1,501 | 72,700 | 1,501 |
| 2024-02-13 | 1,437 | 1,493 | 1,435 | 1,488 | 63,000 | 1,488 |
| 2024-02-09 | 1,414 | 1,441 | 1,414 | 1,432 | 47,700 | 1,432 |
| 2024-02-08 | 1,403 | 1,425 | 1,381 | 1,425 | 70,400 | 1,425 |
| 2024-02-07 | 1,380 | 1,455 | 1,380 | 1,413 | 112,200 | 1,413 |
| 2024-02-06 | 1,450 | 1,450 | 1,364 | 1,364 | 73,200 | 1,364 |
| 2024-02-05 | 1,449 | 1,463 | 1,429 | 1,457 | 57,500 | 1,457 |
| 2024-02-02 | 1,450 | 1,458 | 1,440 | 1,442 | 44,600 | 1,442 |
| 2024-02-01 | 1,497 | 1,497 | 1,439 | 1,448 | 74,700 | 1,448 |
| 2024-01-31 | 1,485 | 1,497 | 1,482 | 1,497 | 43,200 | 1,497 |
| 2024-01-30 | 1,453 | 1,482 | 1,453 | 1,478 | 35,200 | 1,478 |
| 2024-01-29 | 1,453 | 1,467 | 1,451 | 1,461 | 24,800 | 1,461 |
| 2024-01-26 | 1,455 | 1,458 | 1,449 | 1,450 | 41,400 | 1,450 |
| 2024-01-25 | 1,440 | 1,457 | 1,440 | 1,455 | 45,900 | 1,455 |
| 2024-01-24 | 1,443 | 1,455 | 1,443 | 1,450 | 44,700 | 1,450 |
| 2024-01-23 | 1,463 | 1,463 | 1,449 | 1,452 | 33,600 | 1,452 |
| 2024-01-22 | 1,449 | 1,468 | 1,444 | 1,453 | 53,400 | 1,453 |
| 2024-01-19 | 1,411 | 1,448 | 1,407 | 1,424 | 93,400 | 1,424 |
| 2024-01-18 | 1,408 | 1,420 | 1,400 | 1,410 | 69,900 | 1,410 |
| 2024-01-17 | 1,410 | 1,413 | 1,399 | 1,399 | 48,100 | 1,399 |
| 2024-01-16 | 1,416 | 1,416 | 1,398 | 1,400 | 39,100 | 1,400 |
| 2024-01-15 | 1,400 | 1,425 | 1,398 | 1,416 | 45,800 | 1,416 |
| 2024-01-12 | 1,398 | 1,408 | 1,393 | 1,401 | 57,700 | 1,401 |
| 2024-01-11 | 1,406 | 1,425 | 1,400 | 1,400 | 95,500 | 1,400 |
| 2024-01-10 | 1,400 | 1,406 | 1,396 | 1,400 | 65,500 | 1,400 |
| 2024-01-09 | 1,403 | 1,419 | 1,403 | 1,409 | 46,700 | 1,409 |
| 2024-01-05 | 1,428 | 1,439 | 1,403 | 1,405 | 77,900 | 1,405 |
| 2024-01-04 | 1,410 | 1,413 | 1,397 | 1,410 | 41,800 | 1,410 |
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
