8818 京阪神ビルディング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	533	534	533	534	7,000	534
2004-12-29	526	528	526	528	2,000	528
2004-12-28	520	526	520	521	11,000	521
2004-12-27	524	530	524	530	5,000	530
2004-12-24	517	529	517	521	7,000	521
2004-12-22	515	521	515	517	21,000	517
2004-12-21	509	515	508	515	10,000	515
2004-12-20	505	507	505	507	2,000	507
2004-12-17	498	505	498	505	3,000	505
2004-12-16	497	497	497	497	2,000	497
2004-12-15	505	505	501	503	4,000	503
2004-12-14	497	504	497	504	4,000	504
2004-12-13	505	505	505	505	2,000	505
2004-12-10	498	501	498	501	45,000	501
2004-12-09	493	493	493	493	1,000	493
2004-12-08	498	500	497	497	7,000	497
2004-12-07	500	503	500	501	18,000	501
2004-12-06	500	500	498	498	9,000	498
2004-12-02	498	498	498	498	5,000	498
2004-12-01	491	495	491	491	10,000	491
2004-11-30	495	495	495	495	2,000	495
2004-11-29	496	496	496	496	10,000	496
2004-11-26	504	504	494	494	4,000	494
2004-11-25	491	491	491	491	1,000	491
2004-11-24	493	493	493	493	2,000	493
2004-11-22	499	499	495	495	4,000	495
2004-11-19	500	500	499	499	3,000	499
2004-11-18	498	498	498	498	3,000	498
2004-11-17	505	505	497	497	2,000	497
2004-11-16	504	507	504	507	3,000	507
2004-11-12	495	495	495	495	4,000	495
2004-11-11	495	500	495	495	3,000	495
2004-11-10	500	501	493	493	5,000	493
2004-11-09	491	491	491	491	1,000	491
2004-11-08	507	507	490	490	2,000	490
2004-11-05	500	506	500	506	13,000	506
2004-11-04	494	494	494	494	1,000	494
2004-11-01	497	497	494	494	9,000	494
2004-10-29	500	500	492	492	2,000	492
2004-10-28	501	501	490	490	3,000	490
2004-10-27	501	501	501	501	2,000	501
2004-10-26	500	500	500	500	1,000	500
2004-10-25	493	500	489	500	9,000	500
2004-10-22	503	503	503	503	2,000	503
2004-10-21	501	501	501	501	3,000	501
2004-10-20	503	503	501	501	3,000	501
2004-10-18	502	502	502	502	1,000	502
2004-10-15	500	500	500	500	2,000	500
2004-10-14	510	510	510	510	4,000	510
2004-10-13	515	515	515	515	4,000	515
2004-10-12	520	520	515	515	3,000	515
2004-10-08	515	519	510	515	6,000	515
2004-10-07	500	516	500	511	14,000	511
2004-10-06	500	500	500	500	1,000	500
2004-10-05	498	503	498	503	8,000	503
2004-10-04	500	500	500	500	1,000	500
2004-10-01	498	501	498	500	6,000	500
2004-09-30	494	494	494	494	1,000	494
2004-09-29	503	505	500	505	6,000	505
2004-09-28	496	498	496	498	2,000	498
2004-09-27	495	495	495	495	1,000	495
2004-09-24	494	494	494	494	3,000	494
2004-09-22	500	501	500	501	6,000	501
2004-09-21	504	504	498	498	3,000	498
2004-09-17	495	500	495	498	8,000	498
2004-09-16	495	495	495	495	2,000	495
2004-09-15	491	493	491	493	4,000	493
2004-09-14	488	492	488	492	2,000	492
2004-09-13	485	485	485	485	2,000	485
2004-09-10	487	487	483	483	57,000	483
2004-09-09	485	485	485	485	1,000	485
2004-09-08	489	489	480	480	5,000	480
2004-09-07	488	489	488	489	3,000	489
2004-09-06	488	491	488	488	7,000	488
2004-09-02	499	499	486	488	5,000	488
2004-08-30	500	500	500	500	4,000	500
2004-08-25	487	487	487	487	1,000	487
2004-08-23	497	497	482	487	9,000	487
2004-08-20	489	492	488	492	5,000	492
2004-08-19	483	483	483	483	3,000	483
2004-08-13	490	490	490	490	6,000	490
2004-08-10	474	480	474	480	5,000	480
2004-08-09	469	474	469	474	2,000	474
2004-08-06	487	487	486	487	3,000	487
2004-08-05	488	488	488	488	1,000	488
2004-08-04	488	494	488	494	8,000	494
2004-08-02	516	516	516	516	1,000	516
2004-07-28	509	509	509	509	1,000	509
2004-07-26	513	515	504	515	4,000	515
2004-07-21	507	507	507	507	1,000	507
2004-07-20	516	516	516	516	1,000	516
2004-07-16	516	516	516	516	4,000	516
2004-07-09	533	533	533	533	10,000	533
2004-07-08	520	525	517	525	5,000	525
2004-07-07	520	520	511	511	3,000	511
2004-07-06	525	525	524	524	2,000	524
2004-07-05	525	525	525	525	1,000	525
2004-07-01	538	545	538	541	5,000	541
2004-06-30	536	536	536	536	1,000	536
2004-06-29	539	539	528	528	6,000	528
2004-06-28	513	529	513	529	4,000	529
2004-06-25	509	516	509	516	5,000	516
2004-06-24	520	520	520	520	1,000	520
2004-06-22	520	520	512	512	3,000	512
2004-06-21	512	514	512	514	9,000	514
2004-06-18	514	514	512	512	5,000	512
2004-06-17	514	514	514	514	4,000	514
2004-06-16	509	510	509	510	4,000	510
2004-06-15	510	510	510	510	1,000	510
2004-06-14	515	515	510	510	3,000	510
2004-06-11	499	501	499	501	63,000	501
2004-06-10	500	500	499	499	9,000	499
2004-06-09	500	500	500	500	1,000	500
2004-06-08	511	511	495	495	2,000	495
2004-06-07	506	506	506	506	2,000	506
2004-06-04	498	500	498	500	2,000	500
2004-06-03	503	503	503	503	2,000	503
2004-06-02	506	506	506	506	2,000	506
2004-06-01	505	505	505	505	1,000	505
2004-05-31	510	510	505	505	6,000	505
2004-05-28	511	511	505	505	5,000	505
2004-05-27	510	510	508	510	6,000	510
2004-05-26	535	535	523	523	7,000	523
2004-05-25	540	540	513	515	7,000	515
2004-05-24	550	550	540	540	17,000	540
2004-05-21	495	503	495	500	9,000	500
2004-05-20	479	487	479	487	3,000	487
2004-05-19	465	468	465	468	4,000	468
2004-05-18	425	475	425	470	21,000	470
2004-05-17	465	465	444	444	15,000	444
2004-05-14	499	499	463	463	24,000	463
2004-05-13	495	495	469	469	11,000	469
2004-05-12	454	469	454	468	10,000	468
2004-05-11	451	460	441	452	15,000	452
2004-05-10	494	494	470	471	9,000	471
2004-05-07	532	532	518	518	2,000	518
2004-05-06	532	539	532	532	7,000	532
2004-04-30	542	542	539	539	3,000	539
2004-04-28	555	555	549	549	3,000	549
2004-04-27	560	560	553	553	4,000	553
2004-04-26	559	569	553	565	20,000	565
2004-04-23	570	570	569	569	3,000	569
2004-04-22	570	575	570	570	19,000	570
2004-04-21	565	565	558	558	4,000	558
2004-04-20	556	565	553	565	21,000	565
2004-04-19	573	573	555	555	3,000	555
2004-04-16	577	579	577	579	5,000	579
2004-04-15	600	600	580	588	22,000	588
2004-04-14	560	610	560	605	69,000	605
2004-04-13	549	568	549	565	33,000	565
2004-04-12	534	534	534	534	2,000	534
2004-04-09	538	538	531	531	2,000	531
2004-04-08	528	541	526	541	27,000	541
2004-04-07	530	535	526	535	13,000	535
2004-04-06	538	538	529	529	39,000	529
2004-04-05	540	541	537	537	11,000	537
2004-04-02	535	545	535	535	9,000	535
2004-04-01	530	545	529	529	29,000	529
2004-03-31	521	529	521	521	7,000	521
2004-03-30	541	541	520	522	10,000	522
2004-03-29	546	555	534	534	8,000	534
2004-03-26	543	544	543	544	2,000	544
2004-03-25	541	545	538	538	17,000	538
2004-03-24	531	538	531	538	10,000	538
2004-03-23	529	538	529	538	2,000	538
2004-03-22	555	555	554	555	4,000	555
2004-03-19	540	561	540	555	23,000	555
2004-03-18	544	561	540	540	48,000	540
2004-03-17	530	531	526	531	8,000	531
2004-03-16	530	535	521	527	21,000	527
2004-03-15	487	520	487	520	19,000	520
2004-03-12	471	485	471	484	61,000	484
2004-03-11	483	492	483	491	11,000	491
2004-03-10	482	485	482	483	10,000	483
2004-03-09	483	483	482	482	4,000	482
2004-03-08	477	488	477	483	18,000	483
2004-03-05	472	473	471	473	10,000	473
2004-03-04	473	483	473	480	21,000	480
2004-03-03	477	479	464	464	15,000	464
2004-03-02	475	485	475	477	52,000	477
2004-03-01	462	472	460	472	44,000	472
2004-02-27	447	466	447	465	26,000	465
2004-02-25	432	435	432	435	3,000	435
2004-02-24	435	435	431	431	6,000	431
2004-02-23	447	447	447	447	1,000	447
2004-02-20	448	448	448	448	1,000	448
2004-02-19	456	456	450	450	5,000	450
2004-02-18	458	458	458	458	1,000	458
2004-02-17	465	465	458	458	23,000	458
2004-02-16	449	460	443	460	10,000	460
2004-02-13	431	449	431	449	30,000	449
2004-02-12	433	433	429	429	9,000	429
2004-02-10	430	433	430	433	6,000	433
2004-02-09	429	429	424	429	9,000	429
2004-02-06	423	426	423	425	5,000	425
2004-02-05	413	423	413	423	6,000	423
2004-02-04	435	436	423	423	6,000	423
2004-02-03	438	438	430	436	18,000	436
2004-02-02	435	445	435	438	20,000	438
2004-01-30	429	435	428	435	5,000	435
2004-01-29	436	436	428	430	19,000	430
2004-01-28	442	443	437	440	16,000	440
2004-01-27	442	448	442	446	12,000	446
2004-01-26	449	451	444	450	24,000	450
2004-01-23	449	455	445	454	56,000	454
2004-01-22	450	466	450	454	79,000	454
2004-01-21	440	460	440	450	167,000	450
2004-01-20	423	423	410	410	32,000	410
2004-01-19	391	420	391	420	25,000	420
2004-01-16	390	391	390	390	3,000	390
2004-01-15	396	396	388	391	15,000	391
2004-01-14	387	396	387	396	24,000	396
2004-01-13	386	386	386	386	1,000	386
2004-01-09	380	383	375	375	8,000	375
2004-01-08	377	380	377	380	4,000	380
2004-01-07	377	377	377	377	4,000	377
2004-01-06	373	373	373	373	2,000	373

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31