8818 京阪神ビルディング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,120 | 1,125 | 1,110 | 1,121 | 10,000 | 1,121 |
| 2005-12-28 | 1,113 | 1,113 | 1,113 | 1,113 | 2,000 | 1,113 |
| 2005-12-27 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 1,116 |
| 2005-12-26 | 1,128 | 1,145 | 1,128 | 1,145 | 5,000 | 1,145 |
| 2005-12-22 | 1,129 | 1,130 | 1,128 | 1,128 | 3,000 | 1,128 |
| 2005-12-21 | 1,131 | 1,140 | 1,124 | 1,132 | 12,000 | 1,132 |
| 2005-12-20 | 1,049 | 1,060 | 1,040 | 1,060 | 7,000 | 1,060 |
| 2005-12-19 | 1,090 | 1,090 | 1,020 | 1,035 | 8,000 | 1,035 |
| 2005-12-16 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 | 1,089 |
| 2005-12-15 | 1,080 | 1,089 | 1,080 | 1,089 | 6,000 | 1,089 |
| 2005-12-14 | 1,111 | 1,128 | 1,096 | 1,096 | 11,000 | 1,096 |
| 2005-12-13 | 1,105 | 1,105 | 1,086 | 1,087 | 6,000 | 1,087 |
| 2005-12-12 | 1,176 | 1,176 | 1,117 | 1,117 | 6,000 | 1,117 |
| 2005-12-09 | 1,097 | 1,097 | 1,080 | 1,096 | 54,000 | 1,096 |
| 2005-12-08 | 1,097 | 1,098 | 1,065 | 1,097 | 9,000 | 1,097 |
| 2005-12-07 | 1,148 | 1,149 | 1,132 | 1,135 | 6,000 | 1,135 |
| 2005-12-06 | 1,167 | 1,167 | 1,149 | 1,156 | 9,000 | 1,156 |
| 2005-12-05 | 1,124 | 1,169 | 1,124 | 1,167 | 15,000 | 1,167 |
| 2005-12-02 | 1,083 | 1,120 | 1,083 | 1,120 | 9,000 | 1,120 |
| 2005-12-01 | 1,032 | 1,035 | 1,032 | 1,035 | 2,000 | 1,035 |
| 2005-11-30 | 1,059 | 1,070 | 1,052 | 1,070 | 7,000 | 1,070 |
| 2005-11-29 | 1,069 | 1,069 | 1,068 | 1,068 | 2,000 | 1,068 |
| 2005-11-28 | 1,071 | 1,083 | 1,071 | 1,083 | 3,000 | 1,083 |
| 2005-11-25 | 1,040 | 1,040 | 1,003 | 1,026 | 7,000 | 1,026 |
| 2005-11-24 | 1,050 | 1,070 | 1,046 | 1,053 | 8,000 | 1,053 |
| 2005-11-22 | 994 | 1,016 | 994 | 1,016 | 9,000 | 1,016 |
| 2005-11-21 | 990 | 993 | 990 | 993 | 9,000 | 993 |
| 2005-11-18 | 941 | 966 | 941 | 966 | 9,000 | 966 |
| 2005-11-16 | 926 | 926 | 911 | 912 | 5,000 | 912 |
| 2005-11-15 | 939 | 940 | 938 | 938 | 7,000 | 938 |
| 2005-11-14 | 951 | 951 | 940 | 940 | 2,000 | 940 |
| 2005-11-11 | 894 | 941 | 894 | 941 | 17,000 | 941 |
| 2005-11-10 | 931 | 931 | 899 | 904 | 7,000 | 904 |
| 2005-11-09 | 920 | 932 | 920 | 932 | 8,000 | 932 |
| 2005-11-08 | 996 | 996 | 940 | 958 | 19,000 | 958 |
| 2005-11-07 | 974 | 997 | 971 | 996 | 8,000 | 996 |
| 2005-11-04 | 897 | 926 | 897 | 924 | 5,000 | 924 |
| 2005-11-02 | 904 | 908 | 899 | 899 | 20,000 | 899 |
| 2005-11-01 | 869 | 870 | 869 | 870 | 5,000 | 870 |
| 2005-10-31 | 792 | 841 | 792 | 841 | 12,000 | 841 |
| 2005-10-28 | 755 | 787 | 755 | 783 | 14,000 | 783 |
| 2005-10-27 | 735 | 760 | 735 | 745 | 10,000 | 745 |
| 2005-10-26 | 721 | 726 | 715 | 715 | 5,000 | 715 |
| 2005-10-25 | 713 | 720 | 710 | 720 | 7,000 | 720 |
| 2005-10-21 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2005-10-20 | 725 | 725 | 721 | 721 | 8,000 | 721 |
| 2005-10-19 | 718 | 718 | 702 | 702 | 5,000 | 702 |
| 2005-10-18 | 719 | 727 | 718 | 718 | 12,000 | 718 |
| 2005-10-17 | 709 | 720 | 709 | 720 | 5,000 | 720 |
| 2005-10-14 | 697 | 710 | 697 | 700 | 6,000 | 700 |
| 2005-10-13 | 712 | 712 | 695 | 697 | 13,000 | 697 |
| 2005-10-12 | 689 | 715 | 689 | 712 | 8,000 | 712 |
| 2005-10-11 | 687 | 687 | 681 | 686 | 3,000 | 686 |
| 2005-10-07 | 691 | 691 | 677 | 677 | 4,000 | 677 |
| 2005-10-06 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2005-10-05 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 2005-10-04 | 719 | 719 | 715 | 715 | 2,000 | 715 |
| 2005-10-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-09-30 | 735 | 738 | 735 | 738 | 5,000 | 738 |
| 2005-09-29 | 742 | 742 | 737 | 742 | 3,000 | 742 |
| 2005-09-28 | 743 | 743 | 740 | 741 | 5,000 | 741 |
| 2005-09-26 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2005-09-22 | 738 | 738 | 736 | 736 | 4,000 | 736 |
| 2005-09-21 | 736 | 736 | 735 | 735 | 5,000 | 735 |
| 2005-09-20 | 739 | 739 | 735 | 736 | 6,000 | 736 |
| 2005-09-15 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2005-09-13 | 724 | 725 | 724 | 725 | 8,000 | 725 |
| 2005-09-12 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2005-09-09 | 725 | 725 | 705 | 710 | 90,000 | 710 |
| 2005-09-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-09-06 | 698 | 699 | 698 | 698 | 5,000 | 698 |
| 2005-09-02 | 705 | 707 | 705 | 705 | 10,000 | 705 |
| 2005-09-01 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-08-30 | 683 | 689 | 681 | 687 | 7,000 | 687 |
| 2005-08-24 | 721 | 725 | 717 | 725 | 24,000 | 725 |
| 2005-08-23 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2005-08-16 | 689 | 689 | 687 | 687 | 2,000 | 687 |
| 2005-08-15 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-08-12 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-08-11 | 687 | 708 | 687 | 708 | 2,000 | 708 |
| 2005-08-10 | 680 | 687 | 680 | 687 | 7,000 | 687 |
| 2005-08-08 | 670 | 670 | 666 | 666 | 3,000 | 666 |
| 2005-08-04 | 674 | 676 | 674 | 676 | 3,000 | 676 |
| 2005-08-03 | 680 | 681 | 680 | 681 | 6,000 | 681 |
| 2005-08-02 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-08-01 | 685 | 685 | 676 | 676 | 4,000 | 676 |
| 2005-07-29 | 681 | 685 | 681 | 685 | 5,000 | 685 |
| 2005-07-27 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2005-07-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-07-22 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-07-21 | 669 | 669 | 668 | 668 | 2,000 | 668 |
| 2005-07-20 | 668 | 670 | 668 | 670 | 3,000 | 670 |
| 2005-07-14 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-07-13 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2005-07-12 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2005-07-05 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2005-06-30 | 667 | 667 | 665 | 665 | 3,000 | 665 |
| 2005-06-28 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-06-24 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2005-06-22 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 2005-06-21 | 666 | 666 | 665 | 665 | 4,000 | 665 |
| 2005-06-20 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2005-06-17 | 656 | 659 | 656 | 659 | 3,000 | 659 |
| 2005-06-16 | 654 | 656 | 653 | 656 | 3,000 | 656 |
| 2005-06-15 | 648 | 657 | 648 | 657 | 5,000 | 657 |
| 2005-06-13 | 670 | 684 | 670 | 681 | 6,000 | 681 |
| 2005-06-10 | 667 | 670 | 667 | 670 | 33,000 | 670 |
| 2005-06-08 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-06-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2005-06-02 | 656 | 656 | 644 | 645 | 9,000 | 645 |
| 2005-06-01 | 657 | 660 | 657 | 660 | 10,000 | 660 |
| 2005-05-31 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2005-05-27 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-05-26 | 654 | 660 | 654 | 660 | 4,000 | 660 |
| 2005-05-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-05-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-05-23 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2005-05-20 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2005-05-19 | 658 | 658 | 653 | 656 | 5,000 | 656 |
| 2005-05-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-05-13 | 677 | 677 | 676 | 676 | 5,000 | 676 |
| 2005-05-12 | 677 | 680 | 677 | 680 | 3,000 | 680 |
| 2005-05-10 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2005-05-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-05-06 | 679 | 681 | 679 | 681 | 2,000 | 681 |
| 2005-05-02 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2005-04-25 | 670 | 679 | 670 | 679 | 2,000 | 679 |
| 2005-04-22 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2005-04-21 | 651 | 661 | 650 | 661 | 4,000 | 661 |
| 2005-04-20 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2005-04-19 | 661 | 662 | 661 | 662 | 3,000 | 662 |
| 2005-04-18 | 650 | 650 | 644 | 644 | 5,000 | 644 |
| 2005-04-15 | 652 | 664 | 649 | 664 | 10,000 | 664 |
| 2005-04-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-04-13 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2005-04-12 | 673 | 684 | 673 | 684 | 3,000 | 684 |
| 2005-04-11 | 684 | 684 | 683 | 683 | 2,000 | 683 |
| 2005-04-08 | 677 | 684 | 675 | 684 | 7,000 | 684 |
| 2005-04-07 | 667 | 681 | 667 | 681 | 2,000 | 681 |
| 2005-04-06 | 669 | 669 | 661 | 661 | 8,000 | 661 |
| 2005-04-05 | 673 | 674 | 669 | 669 | 7,000 | 669 |
| 2005-04-01 | 670 | 676 | 670 | 676 | 4,000 | 676 |
| 2005-03-31 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2005-03-30 | 644 | 650 | 644 | 650 | 2,000 | 650 |
| 2005-03-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-03-28 | 660 | 660 | 645 | 645 | 2,000 | 645 |
| 2005-03-25 | 661 | 663 | 661 | 661 | 7,000 | 661 |
| 2005-03-24 | 670 | 670 | 648 | 660 | 10,000 | 660 |
| 2005-03-23 | 684 | 695 | 684 | 695 | 4,000 | 695 |
| 2005-03-22 | 702 | 704 | 685 | 695 | 5,000 | 695 |
| 2005-03-18 | 661 | 700 | 661 | 700 | 9,000 | 700 |
| 2005-03-17 | 659 | 660 | 655 | 660 | 7,000 | 660 |
| 2005-03-16 | 651 | 660 | 650 | 660 | 7,000 | 660 |
| 2005-03-15 | 650 | 660 | 650 | 653 | 9,000 | 653 |
| 2005-03-14 | 641 | 644 | 635 | 644 | 17,000 | 644 |
| 2005-03-11 | 605 | 612 | 604 | 612 | 59,000 | 612 |
| 2005-03-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-03-08 | 609 | 616 | 609 | 611 | 6,000 | 611 |
| 2005-03-07 | 603 | 625 | 603 | 620 | 6,000 | 620 |
| 2005-03-04 | 604 | 604 | 603 | 603 | 2,000 | 603 |
| 2005-03-03 | 601 | 604 | 601 | 604 | 9,000 | 604 |
| 2005-03-02 | 590 | 597 | 590 | 596 | 9,000 | 596 |
| 2005-03-01 | 584 | 592 | 584 | 592 | 3,000 | 592 |
| 2005-02-28 | 595 | 595 | 591 | 593 | 3,000 | 593 |
| 2005-02-25 | 577 | 587 | 577 | 580 | 3,000 | 580 |
| 2005-02-24 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2005-02-23 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2005-02-22 | 575 | 575 | 570 | 571 | 5,000 | 571 |
| 2005-02-21 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2005-02-18 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2005-02-17 | 588 | 588 | 582 | 582 | 2,000 | 582 |
| 2005-02-15 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2005-02-14 | 601 | 601 | 588 | 594 | 8,000 | 594 |
| 2005-02-10 | 582 | 582 | 580 | 581 | 4,000 | 581 |
| 2005-02-09 | 583 | 583 | 582 | 583 | 4,000 | 583 |
| 2005-02-08 | 580 | 585 | 580 | 585 | 12,000 | 585 |
| 2005-02-07 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-02-04 | 580 | 580 | 569 | 569 | 7,000 | 569 |
| 2005-02-03 | 570 | 581 | 570 | 581 | 8,000 | 581 |
| 2005-02-02 | 550 | 555 | 550 | 551 | 5,000 | 551 |
| 2005-02-01 | 547 | 550 | 547 | 550 | 2,000 | 550 |
| 2005-01-31 | 542 | 550 | 542 | 550 | 4,000 | 550 |
| 2005-01-28 | 540 | 544 | 539 | 544 | 4,000 | 544 |
| 2005-01-27 | 545 | 547 | 545 | 547 | 3,000 | 547 |
| 2005-01-25 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-01-24 | 539 | 541 | 539 | 541 | 3,000 | 541 |
| 2005-01-21 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2005-01-20 | 534 | 539 | 534 | 539 | 11,000 | 539 |
| 2005-01-19 | 541 | 543 | 541 | 543 | 7,000 | 543 |
| 2005-01-18 | 543 | 543 | 540 | 540 | 5,000 | 540 |
| 2005-01-17 | 540 | 541 | 540 | 541 | 3,000 | 541 |
| 2005-01-14 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 2005-01-13 | 537 | 540 | 535 | 539 | 6,000 | 539 |
| 2005-01-12 | 541 | 546 | 541 | 546 | 2,000 | 546 |
| 2005-01-07 | 539 | 543 | 538 | 538 | 6,000 | 538 |
| 2005-01-06 | 540 | 542 | 540 | 542 | 5,000 | 542 |
| 2005-01-05 | 540 | 544 | 540 | 540 | 6,000 | 540 |
| 2005-01-04 | 534 | 534 | 534 | 534 | 1,000 | 534 |
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
