8818 京阪神ビルディング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-22 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2006-12-21 | 755 | 757 | 753 | 753 | 5,000 | 753 |
| 2006-12-20 | 756 | 760 | 756 | 760 | 3,000 | 760 |
| 2006-12-18 | 752 | 761 | 752 | 761 | 2,000 | 761 |
| 2006-12-15 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2006-12-14 | 737 | 750 | 737 | 750 | 5,000 | 750 |
| 2006-12-13 | 748 | 748 | 747 | 747 | 2,000 | 747 |
| 2006-12-12 | 750 | 750 | 742 | 742 | 5,000 | 742 |
| 2006-12-11 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2006-12-08 | 731 | 731 | 731 | 731 | 19,000 | 731 |
| 2006-12-05 | 740 | 740 | 736 | 736 | 3,000 | 736 |
| 2006-12-04 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 2006-11-30 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2006-11-29 | 721 | 723 | 721 | 723 | 3,000 | 723 |
| 2006-11-28 | 720 | 720 | 716 | 716 | 2,000 | 716 |
| 2006-11-27 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2006-11-24 | 710 | 714 | 710 | 714 | 2,000 | 714 |
| 2006-11-22 | 717 | 720 | 712 | 720 | 3,000 | 720 |
| 2006-11-21 | 711 | 712 | 711 | 712 | 4,000 | 712 |
| 2006-11-20 | 735 | 735 | 709 | 709 | 7,000 | 709 |
| 2006-11-17 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2006-11-16 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2006-11-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-11-13 | 729 | 729 | 727 | 728 | 3,000 | 728 |
| 2006-11-10 | 746 | 749 | 744 | 749 | 14,000 | 749 |
| 2006-11-09 | 760 | 760 | 757 | 757 | 2,000 | 757 |
| 2006-11-08 | 768 | 774 | 768 | 774 | 2,000 | 774 |
| 2006-11-07 | 786 | 786 | 775 | 777 | 6,000 | 777 |
| 2006-11-06 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2006-10-31 | 787 | 794 | 787 | 791 | 5,000 | 791 |
| 2006-10-30 | 801 | 801 | 791 | 791 | 6,000 | 791 |
| 2006-10-26 | 819 | 819 | 809 | 816 | 7,000 | 816 |
| 2006-10-25 | 824 | 824 | 820 | 820 | 3,000 | 820 |
| 2006-10-24 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2006-10-23 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2006-10-19 | 798 | 798 | 789 | 791 | 4,000 | 791 |
| 2006-10-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-10-17 | 776 | 783 | 775 | 779 | 7,000 | 779 |
| 2006-10-13 | 804 | 805 | 804 | 805 | 5,000 | 805 |
| 2006-10-11 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2006-10-10 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 2006-10-06 | 822 | 822 | 821 | 821 | 2,000 | 821 |
| 2006-10-03 | 832 | 832 | 827 | 827 | 2,000 | 827 |
| 2006-10-02 | 836 | 836 | 834 | 834 | 3,000 | 834 |
| 2006-09-29 | 830 | 830 | 828 | 828 | 3,000 | 828 |
| 2006-09-28 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2006-09-27 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2006-09-25 | 816 | 816 | 805 | 805 | 4,000 | 805 |
| 2006-09-21 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2006-09-20 | 829 | 829 | 812 | 812 | 4,000 | 812 |
| 2006-09-19 | 828 | 836 | 828 | 829 | 4,000 | 829 |
| 2006-09-15 | 816 | 820 | 816 | 819 | 3,000 | 819 |
| 2006-09-14 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2006-09-13 | 841 | 841 | 827 | 828 | 7,000 | 828 |
| 2006-09-12 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2006-09-11 | 856 | 859 | 845 | 850 | 31,000 | 850 |
| 2006-09-08 | 859 | 859 | 859 | 859 | 28,000 | 859 |
| 2006-09-07 | 864 | 865 | 863 | 863 | 5,000 | 863 |
| 2006-09-05 | 848 | 853 | 848 | 853 | 7,000 | 853 |
| 2006-09-04 | 844 | 844 | 844 | 844 | 2,000 | 844 |
| 2006-09-01 | 823 | 847 | 820 | 846 | 10,000 | 846 |
| 2006-08-31 | 805 | 807 | 805 | 807 | 5,000 | 807 |
| 2006-08-29 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2006-08-28 | 811 | 813 | 811 | 811 | 7,000 | 811 |
| 2006-08-25 | 815 | 827 | 815 | 820 | 9,000 | 820 |
| 2006-08-24 | 825 | 826 | 825 | 826 | 3,000 | 826 |
| 2006-08-22 | 858 | 861 | 858 | 861 | 6,000 | 861 |
| 2006-08-21 | 860 | 860 | 859 | 859 | 2,000 | 859 |
| 2006-08-18 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 2006-08-11 | 809 | 845 | 809 | 845 | 5,000 | 845 |
| 2006-08-03 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2006-08-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-08-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-07-31 | 769 | 770 | 769 | 770 | 2,000 | 770 |
| 2006-07-27 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 2006-07-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-07-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-07-24 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2006-07-21 | 799 | 799 | 794 | 794 | 2,000 | 794 |
| 2006-07-19 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2006-07-18 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2006-07-14 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2006-07-13 | 800 | 800 | 796 | 796 | 3,000 | 796 |
| 2006-07-12 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2006-07-06 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2006-07-04 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2006-07-03 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2006-06-30 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2006-06-29 | 770 | 791 | 770 | 777 | 34,000 | 777 |
| 2006-06-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-06-26 | 785 | 787 | 785 | 787 | 2,000 | 787 |
| 2006-06-23 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2006-06-22 | 777 | 784 | 777 | 784 | 2,000 | 784 |
| 2006-06-21 | 792 | 792 | 776 | 776 | 2,000 | 776 |
| 2006-06-16 | 766 | 785 | 766 | 777 | 5,000 | 777 |
| 2006-06-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-06-14 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2006-06-13 | 759 | 761 | 758 | 758 | 3,000 | 758 |
| 2006-06-12 | 772 | 780 | 772 | 780 | 4,000 | 780 |
| 2006-06-09 | 751 | 777 | 741 | 763 | 24,000 | 763 |
| 2006-06-08 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2006-06-07 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2006-06-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-06-05 | 860 | 860 | 859 | 859 | 2,000 | 859 |
| 2006-06-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2006-06-01 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2006-05-30 | 857 | 857 | 857 | 857 | 2,000 | 857 |
| 2006-05-29 | 860 | 860 | 857 | 857 | 4,000 | 857 |
| 2006-05-26 | 856 | 856 | 850 | 850 | 3,000 | 850 |
| 2006-05-24 | 851 | 863 | 851 | 863 | 2,000 | 863 |
| 2006-05-22 | 896 | 906 | 896 | 906 | 2,000 | 906 |
| 2006-05-19 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2006-05-18 | 885 | 891 | 885 | 891 | 2,000 | 891 |
| 2006-05-17 | 880 | 895 | 880 | 885 | 3,000 | 885 |
| 2006-05-16 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2006-05-15 | 915 | 918 | 913 | 915 | 6,000 | 915 |
| 2006-05-12 | 965 | 965 | 935 | 935 | 7,000 | 935 |
| 2006-05-11 | 971 | 972 | 971 | 972 | 3,000 | 972 |
| 2006-05-09 | 1,007 | 1,007 | 1,007 | 1,007 | 3,000 | 1,007 |
| 2006-05-08 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 1,007 |
| 2006-05-02 | 951 | 955 | 951 | 955 | 2,000 | 955 |
| 2006-04-28 | 955 | 955 | 953 | 953 | 4,000 | 953 |
| 2006-04-27 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2006-04-21 | 1,001 | 1,010 | 990 | 991 | 6,000 | 991 |
| 2006-04-20 | 1,010 | 1,010 | 1,000 | 1,001 | 4,000 | 1,001 |
| 2006-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-04-17 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 1,039 |
| 2006-04-14 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-04-12 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2006-04-10 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 1,086 |
| 2006-04-07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2006-04-06 | 1,078 | 1,078 | 1,069 | 1,069 | 2,000 | 1,069 |
| 2006-04-05 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 1,083 |
| 2006-04-04 | 1,084 | 1,090 | 1,069 | 1,083 | 14,000 | 1,083 |
| 2006-04-03 | 1,066 | 1,085 | 1,066 | 1,085 | 15,000 | 1,085 |
| 2006-03-30 | 1,076 | 1,082 | 1,073 | 1,082 | 5,000 | 1,082 |
| 2006-03-29 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2006-03-28 | 1,062 | 1,078 | 1,062 | 1,078 | 5,000 | 1,078 |
| 2006-03-27 | 1,024 | 1,060 | 1,024 | 1,060 | 4,000 | 1,060 |
| 2006-03-24 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 | 1,035 |
| 2006-03-23 | 1,020 | 1,026 | 1,020 | 1,026 | 2,000 | 1,026 |
| 2006-03-22 | 985 | 995 | 985 | 995 | 2,000 | 995 |
| 2006-03-20 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2006-03-17 | 941 | 951 | 941 | 951 | 2,000 | 951 |
| 2006-03-16 | 964 | 964 | 946 | 946 | 3,000 | 946 |
| 2006-03-15 | 974 | 974 | 964 | 964 | 5,000 | 964 |
| 2006-03-14 | 978 | 980 | 961 | 963 | 8,000 | 963 |
| 2006-03-13 | 961 | 987 | 957 | 981 | 22,000 | 981 |
| 2006-03-10 | 873 | 881 | 873 | 881 | 38,000 | 881 |
| 2006-03-09 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2006-03-07 | 888 | 898 | 884 | 884 | 6,000 | 884 |
| 2006-03-06 | 871 | 871 | 865 | 865 | 7,000 | 865 |
| 2006-03-03 | 861 | 861 | 860 | 861 | 5,000 | 861 |
| 2006-03-02 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2006-03-01 | 899 | 899 | 899 | 899 | 6,000 | 899 |
| 2006-02-28 | 939 | 939 | 927 | 927 | 4,000 | 927 |
| 2006-02-27 | 961 | 961 | 936 | 937 | 23,000 | 937 |
| 2006-02-23 | 949 | 949 | 948 | 948 | 3,000 | 948 |
| 2006-02-22 | 946 | 947 | 945 | 947 | 6,000 | 947 |
| 2006-02-21 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2006-02-20 | 903 | 903 | 883 | 891 | 9,000 | 891 |
| 2006-02-17 | 984 | 984 | 922 | 922 | 14,000 | 922 |
| 2006-02-16 | 926 | 926 | 924 | 924 | 2,000 | 924 |
| 2006-02-14 | 960 | 960 | 956 | 956 | 2,000 | 956 |
| 2006-02-13 | 961 | 961 | 951 | 951 | 2,000 | 951 |
| 2006-02-10 | 994 | 994 | 986 | 986 | 3,000 | 986 |
| 2006-02-09 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2006-02-08 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2006-02-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-02-06 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-02-02 | 1,015 | 1,015 | 1,009 | 1,009 | 5,000 | 1,009 |
| 2006-02-01 | 1,015 | 1,015 | 1,004 | 1,004 | 36,000 | 1,004 |
| 2006-01-31 | 1,008 | 1,008 | 989 | 989 | 8,000 | 989 |
| 2006-01-30 | 1,006 | 1,022 | 1,006 | 1,022 | 4,000 | 1,022 |
| 2006-01-27 | 1,006 | 1,006 | 1,004 | 1,006 | 3,000 | 1,006 |
| 2006-01-26 | 995 | 1,015 | 995 | 1,015 | 3,000 | 1,015 |
| 2006-01-25 | 966 | 1,003 | 966 | 995 | 15,000 | 995 |
| 2006-01-24 | 980 | 986 | 979 | 986 | 6,000 | 986 |
| 2006-01-23 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2006-01-20 | 984 | 1,003 | 984 | 1,002 | 5,000 | 1,002 |
| 2006-01-19 | 967 | 967 | 967 | 967 | 2,000 | 967 |
| 2006-01-18 | 980 | 990 | 980 | 987 | 4,000 | 987 |
| 2006-01-17 | 1,031 | 1,071 | 1,031 | 1,070 | 4,000 | 1,070 |
| 2006-01-16 | 1,088 | 1,091 | 1,088 | 1,091 | 4,000 | 1,091 |
| 2006-01-13 | 1,053 | 1,111 | 1,032 | 1,088 | 22,000 | 1,088 |
| 2006-01-12 | 1,042 | 1,095 | 1,042 | 1,093 | 7,000 | 1,093 |
| 2006-01-11 | 1,019 | 1,041 | 1,019 | 1,036 | 9,000 | 1,036 |
| 2006-01-10 | 1,046 | 1,046 | 1,013 | 1,018 | 11,000 | 1,018 |
| 2006-01-06 | 1,043 | 1,043 | 1,043 | 1,043 | 3,000 | 1,043 |
| 2006-01-05 | 1,076 | 1,081 | 1,076 | 1,081 | 2,000 | 1,081 |
| 2006-01-04 | 1,113 | 1,113 | 1,075 | 1,075 | 4,000 | 1,075 |
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
