8818 京阪神ビルディング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 368 | 378 | 368 | 370 | 9,000 | 370 |
| 2003-12-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-12-24 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 2003-12-22 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 2003-12-19 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2003-12-17 | 365 | 367 | 365 | 367 | 6,000 | 367 |
| 2003-12-16 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2003-12-15 | 374 | 377 | 374 | 374 | 12,000 | 374 |
| 2003-12-12 | 377 | 377 | 377 | 377 | 43,000 | 377 |
| 2003-12-11 | 379 | 382 | 377 | 377 | 4,000 | 377 |
| 2003-12-10 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2003-12-09 | 372 | 373 | 372 | 373 | 7,000 | 373 |
| 2003-12-05 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 2003-12-04 | 383 | 383 | 370 | 370 | 3,000 | 370 |
| 2003-12-03 | 370 | 373 | 370 | 373 | 3,000 | 373 |
| 2003-12-02 | 376 | 376 | 371 | 375 | 3,000 | 375 |
| 2003-12-01 | 373 | 375 | 373 | 375 | 5,000 | 375 |
| 2003-11-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-11-27 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-11-26 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2003-11-21 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2003-11-20 | 369 | 369 | 364 | 364 | 2,000 | 364 |
| 2003-11-19 | 356 | 361 | 356 | 361 | 5,000 | 361 |
| 2003-11-14 | 382 | 387 | 382 | 387 | 5,000 | 387 |
| 2003-11-13 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-11-12 | 370 | 385 | 370 | 385 | 3,000 | 385 |
| 2003-11-11 | 388 | 388 | 374 | 374 | 4,000 | 374 |
| 2003-11-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-11-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-11-05 | 396 | 396 | 390 | 390 | 3,000 | 390 |
| 2003-11-04 | 385 | 392 | 385 | 392 | 15,000 | 392 |
| 2003-10-31 | 387 | 387 | 386 | 386 | 3,000 | 386 |
| 2003-10-30 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2003-10-29 | 392 | 393 | 392 | 393 | 3,000 | 393 |
| 2003-10-28 | 397 | 397 | 392 | 392 | 13,000 | 392 |
| 2003-10-24 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2003-10-23 | 410 | 410 | 406 | 406 | 4,000 | 406 |
| 2003-10-22 | 413 | 413 | 411 | 411 | 4,000 | 411 |
| 2003-10-21 | 419 | 419 | 411 | 412 | 6,000 | 412 |
| 2003-10-20 | 420 | 420 | 418 | 419 | 5,000 | 419 |
| 2003-10-17 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-10-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-10-15 | 414 | 424 | 414 | 424 | 6,000 | 424 |
| 2003-10-14 | 415 | 422 | 413 | 413 | 18,000 | 413 |
| 2003-10-10 | 410 | 414 | 406 | 414 | 11,000 | 414 |
| 2003-10-08 | 415 | 416 | 415 | 416 | 4,000 | 416 |
| 2003-10-07 | 427 | 427 | 417 | 417 | 6,000 | 417 |
| 2003-10-06 | 431 | 431 | 427 | 427 | 3,000 | 427 |
| 2003-10-03 | 430 | 432 | 430 | 431 | 15,000 | 431 |
| 2003-10-02 | 422 | 428 | 422 | 428 | 11,000 | 428 |
| 2003-10-01 | 405 | 405 | 402 | 402 | 6,000 | 402 |
| 2003-09-30 | 416 | 416 | 403 | 403 | 8,000 | 403 |
| 2003-09-29 | 430 | 430 | 420 | 420 | 34,000 | 420 |
| 2003-09-26 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2003-09-25 | 412 | 420 | 412 | 416 | 5,000 | 416 |
| 2003-09-24 | 417 | 421 | 417 | 421 | 6,000 | 421 |
| 2003-09-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-09-19 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 2003-09-18 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2003-09-17 | 396 | 396 | 392 | 392 | 11,000 | 392 |
| 2003-09-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-12 | 396 | 396 | 390 | 390 | 52,000 | 390 |
| 2003-09-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-09-09 | 395 | 399 | 395 | 399 | 6,000 | 399 |
| 2003-09-08 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2003-09-05 | 386 | 390 | 386 | 390 | 3,000 | 390 |
| 2003-09-04 | 386 | 386 | 382 | 382 | 2,000 | 382 |
| 2003-09-03 | 388 | 390 | 388 | 390 | 3,000 | 390 |
| 2003-09-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-28 | 383 | 390 | 383 | 390 | 3,000 | 390 |
| 2003-08-27 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-08-26 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 2003-08-25 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2003-08-22 | 386 | 391 | 386 | 391 | 4,000 | 391 |
| 2003-08-21 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 2003-08-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-19 | 387 | 390 | 387 | 390 | 6,000 | 390 |
| 2003-08-18 | 384 | 384 | 379 | 380 | 4,000 | 380 |
| 2003-08-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-08-14 | 375 | 382 | 375 | 380 | 5,000 | 380 |
| 2003-08-12 | 370 | 371 | 369 | 369 | 4,000 | 369 |
| 2003-08-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-08-08 | 372 | 372 | 368 | 368 | 10,000 | 368 |
| 2003-08-07 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-08-05 | 383 | 383 | 374 | 374 | 4,000 | 374 |
| 2003-08-04 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2003-08-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-07-31 | 382 | 382 | 381 | 381 | 5,000 | 381 |
| 2003-07-30 | 385 | 385 | 382 | 382 | 2,000 | 382 |
| 2003-07-28 | 378 | 388 | 378 | 388 | 7,000 | 388 |
| 2003-07-25 | 370 | 376 | 370 | 371 | 3,000 | 371 |
| 2003-07-24 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2003-07-22 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 2003-07-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2003-07-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-07-15 | 390 | 390 | 382 | 382 | 2,000 | 382 |
| 2003-07-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-07-11 | 380 | 381 | 380 | 380 | 5,000 | 380 |
| 2003-07-09 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2003-07-08 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2003-07-07 | 382 | 391 | 382 | 386 | 10,000 | 386 |
| 2003-07-04 | 375 | 387 | 375 | 387 | 2,000 | 387 |
| 2003-07-03 | 389 | 390 | 380 | 380 | 7,000 | 380 |
| 2003-07-02 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 2003-07-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2003-06-30 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2003-06-27 | 363 | 363 | 352 | 358 | 20,000 | 358 |
| 2003-06-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-06-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-06-24 | 374 | 374 | 369 | 369 | 2,000 | 369 |
| 2003-06-23 | 373 | 378 | 373 | 378 | 2,000 | 378 |
| 2003-06-20 | 372 | 374 | 372 | 374 | 4,000 | 374 |
| 2003-06-18 | 373 | 373 | 372 | 372 | 3,000 | 372 |
| 2003-06-17 | 374 | 375 | 366 | 367 | 4,000 | 367 |
| 2003-06-16 | 375 | 376 | 371 | 374 | 4,000 | 374 |
| 2003-06-13 | 381 | 381 | 370 | 370 | 84,000 | 370 |
| 2003-06-10 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 2003-06-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2003-06-06 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 2003-06-05 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2003-06-04 | 374 | 375 | 374 | 375 | 2,000 | 375 |
| 2003-06-03 | 375 | 375 | 350 | 355 | 15,000 | 355 |
| 2003-06-02 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2003-05-29 | 355 | 362 | 355 | 362 | 5,000 | 362 |
| 2003-05-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-05-21 | 368 | 368 | 358 | 358 | 2,000 | 358 |
| 2003-05-19 | 349 | 357 | 349 | 357 | 2,000 | 357 |
| 2003-05-16 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2003-05-15 | 352 | 360 | 352 | 352 | 6,000 | 352 |
| 2003-05-13 | 353 | 354 | 353 | 354 | 4,000 | 354 |
| 2003-05-12 | 347 | 349 | 347 | 349 | 6,000 | 349 |
| 2003-05-09 | 328 | 328 | 328 | 328 | 9,000 | 328 |
| 2003-05-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2003-05-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-05-06 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2003-05-02 | 330 | 340 | 330 | 339 | 3,000 | 339 |
| 2003-05-01 | 329 | 334 | 329 | 334 | 7,000 | 334 |
| 2003-04-30 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2003-04-28 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2003-04-23 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2003-04-22 | 338 | 344 | 338 | 344 | 3,000 | 344 |
| 2003-04-21 | 338 | 338 | 336 | 336 | 3,000 | 336 |
| 2003-04-18 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2003-04-17 | 328 | 328 | 326 | 326 | 4,000 | 326 |
| 2003-04-16 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2003-04-15 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2003-04-11 | 368 | 368 | 352 | 352 | 4,000 | 352 |
| 2003-04-09 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2003-04-08 | 370 | 373 | 370 | 373 | 3,000 | 373 |
| 2003-04-07 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-04-04 | 372 | 372 | 367 | 367 | 5,000 | 367 |
| 2003-04-03 | 365 | 375 | 358 | 375 | 30,000 | 375 |
| 2003-04-02 | 370 | 375 | 367 | 375 | 16,000 | 375 |
| 2003-04-01 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-03-31 | 384 | 384 | 377 | 378 | 20,000 | 378 |
| 2003-03-28 | 385 | 388 | 383 | 386 | 53,000 | 386 |
| 2003-03-27 | 385 | 390 | 379 | 385 | 113,000 | 385 |
| 2003-03-26 | 391 | 391 | 374 | 380 | 56,000 | 380 |
| 2003-03-25 | 379 | 392 | 379 | 390 | 240,000 | 390 |
| 2003-03-24 | 385 | 387 | 375 | 384 | 710,000 | 384 |
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
