8818 京阪神ビルディング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2007-12-26 | 496 | 496 | 494 | 495 | 5,000 | 495 |
| 2007-12-25 | 495 | 496 | 495 | 496 | 3,000 | 496 |
| 2007-12-21 | 504 | 504 | 479 | 481 | 6,000 | 481 |
| 2007-12-20 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2007-12-19 | 509 | 514 | 509 | 514 | 3,000 | 514 |
| 2007-12-18 | 507 | 509 | 507 | 509 | 3,000 | 509 |
| 2007-12-17 | 513 | 513 | 505 | 505 | 3,000 | 505 |
| 2007-12-14 | 530 | 530 | 513 | 513 | 34,000 | 513 |
| 2007-12-13 | 553 | 553 | 522 | 522 | 10,000 | 522 |
| 2007-12-12 | 550 | 550 | 546 | 546 | 6,000 | 546 |
| 2007-12-11 | 560 | 560 | 559 | 559 | 6,000 | 559 |
| 2007-12-10 | 551 | 553 | 551 | 553 | 7,000 | 553 |
| 2007-12-04 | 562 | 562 | 559 | 559 | 6,000 | 559 |
| 2007-11-30 | 548 | 569 | 548 | 562 | 13,000 | 562 |
| 2007-11-29 | 555 | 555 | 548 | 548 | 10,000 | 548 |
| 2007-11-27 | 528 | 535 | 528 | 535 | 5,000 | 535 |
| 2007-11-22 | 516 | 519 | 516 | 519 | 3,000 | 519 |
| 2007-11-21 | 527 | 527 | 526 | 526 | 2,000 | 526 |
| 2007-11-20 | 530 | 531 | 527 | 527 | 4,000 | 527 |
| 2007-11-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-11-14 | 532 | 537 | 532 | 537 | 4,000 | 537 |
| 2007-11-13 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2007-11-09 | 554 | 554 | 538 | 538 | 9,000 | 538 |
| 2007-11-07 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2007-11-06 | 581 | 581 | 578 | 578 | 3,000 | 578 |
| 2007-11-05 | 584 | 584 | 584 | 584 | 5,000 | 584 |
| 2007-11-02 | 586 | 590 | 580 | 583 | 9,000 | 583 |
| 2007-11-01 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2007-10-31 | 594 | 594 | 587 | 587 | 4,000 | 587 |
| 2007-10-30 | 592 | 597 | 585 | 597 | 15,000 | 597 |
| 2007-10-29 | 605 | 605 | 600 | 605 | 5,000 | 605 |
| 2007-10-26 | 592 | 592 | 589 | 589 | 2,000 | 589 |
| 2007-10-22 | 570 | 577 | 570 | 577 | 5,000 | 577 |
| 2007-10-19 | 599 | 599 | 580 | 580 | 6,000 | 580 |
| 2007-10-18 | 595 | 599 | 595 | 599 | 3,000 | 599 |
| 2007-10-17 | 610 | 610 | 601 | 601 | 3,000 | 601 |
| 2007-10-16 | 649 | 649 | 628 | 628 | 5,000 | 628 |
| 2007-10-15 | 635 | 643 | 635 | 642 | 7,000 | 642 |
| 2007-10-12 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2007-10-11 | 642 | 653 | 642 | 651 | 10,000 | 651 |
| 2007-10-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2007-10-09 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-10-05 | 632 | 637 | 632 | 637 | 6,000 | 637 |
| 2007-10-04 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2007-10-03 | 625 | 635 | 625 | 629 | 5,000 | 629 |
| 2007-10-02 | 621 | 625 | 619 | 619 | 4,000 | 619 |
| 2007-10-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-09-28 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-09-27 | 614 | 628 | 614 | 627 | 6,000 | 627 |
| 2007-09-26 | 596 | 604 | 596 | 604 | 5,000 | 604 |
| 2007-09-25 | 603 | 603 | 594 | 594 | 2,000 | 594 |
| 2007-09-21 | 601 | 608 | 601 | 608 | 3,000 | 608 |
| 2007-09-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-09-19 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2007-09-14 | 611 | 620 | 594 | 596 | 32,000 | 596 |
| 2007-09-12 | 600 | 612 | 600 | 612 | 5,000 | 612 |
| 2007-09-11 | 614 | 614 | 601 | 601 | 2,000 | 601 |
| 2007-09-03 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-08-31 | 654 | 658 | 654 | 658 | 4,000 | 658 |
| 2007-08-23 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2007-08-21 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 2007-08-20 | 669 | 669 | 657 | 659 | 12,000 | 659 |
| 2007-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-08-15 | 727 | 727 | 727 | 727 | 2,000 | 727 |
| 2007-08-13 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2007-08-10 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2007-08-09 | 710 | 730 | 710 | 723 | 7,000 | 723 |
| 2007-08-08 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-08-07 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2007-08-06 | 716 | 716 | 715 | 716 | 8,000 | 716 |
| 2007-08-02 | 727 | 727 | 710 | 716 | 8,000 | 716 |
| 2007-08-01 | 721 | 721 | 717 | 717 | 3,000 | 717 |
| 2007-07-31 | 732 | 732 | 727 | 730 | 4,000 | 730 |
| 2007-07-30 | 715 | 715 | 711 | 713 | 7,000 | 713 |
| 2007-07-27 | 726 | 726 | 714 | 714 | 3,000 | 714 |
| 2007-07-24 | 763 | 763 | 757 | 760 | 3,000 | 760 |
| 2007-07-23 | 755 | 755 | 752 | 754 | 3,000 | 754 |
| 2007-07-20 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2007-07-19 | 761 | 761 | 752 | 752 | 9,000 | 752 |
| 2007-07-18 | 775 | 775 | 752 | 752 | 18,000 | 752 |
| 2007-07-17 | 791 | 791 | 785 | 785 | 2,000 | 785 |
| 2007-07-13 | 799 | 808 | 796 | 808 | 11,000 | 808 |
| 2007-07-12 | 820 | 820 | 790 | 790 | 4,000 | 790 |
| 2007-07-11 | 824 | 824 | 819 | 819 | 4,000 | 819 |
| 2007-07-09 | 865 | 866 | 865 | 866 | 2,000 | 866 |
| 2007-07-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-07-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-06-29 | 901 | 901 | 893 | 895 | 3,000 | 895 |
| 2007-06-28 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2007-06-25 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2007-06-21 | 930 | 933 | 930 | 931 | 8,000 | 931 |
| 2007-06-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-06-13 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2007-06-12 | 990 | 990 | 966 | 966 | 2,000 | 966 |
| 2007-06-08 | 1,033 | 1,033 | 1,012 | 1,019 | 33,000 | 1,019 |
| 2007-06-07 | 1,019 | 1,019 | 1,010 | 1,013 | 4,000 | 1,013 |
| 2007-06-05 | 1,034 | 1,070 | 1,025 | 1,070 | 4,000 | 1,070 |
| 2007-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-05-31 | 969 | 993 | 965 | 993 | 5,000 | 993 |
| 2007-05-30 | 944 | 960 | 944 | 959 | 5,000 | 959 |
| 2007-05-29 | 929 | 929 | 928 | 929 | 4,000 | 929 |
| 2007-05-28 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2007-05-23 | 910 | 914 | 910 | 914 | 3,000 | 914 |
| 2007-05-22 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2007-05-18 | 878 | 878 | 878 | 878 | 3,000 | 878 |
| 2007-05-14 | 859 | 859 | 854 | 854 | 4,000 | 854 |
| 2007-05-09 | 845 | 863 | 845 | 863 | 3,000 | 863 |
| 2007-05-08 | 860 | 860 | 859 | 859 | 2,000 | 859 |
| 2007-05-07 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2007-05-01 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2007-04-25 | 813 | 835 | 813 | 831 | 8,000 | 831 |
| 2007-04-24 | 818 | 826 | 818 | 826 | 2,000 | 826 |
| 2007-04-23 | 831 | 831 | 818 | 818 | 3,000 | 818 |
| 2007-04-20 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2007-04-19 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2007-04-18 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2007-04-16 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2007-04-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-04-09 | 846 | 853 | 846 | 853 | 2,000 | 853 |
| 2007-04-06 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2007-04-05 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2007-04-03 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2007-04-02 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2007-03-30 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2007-03-27 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2007-03-23 | 908 | 908 | 890 | 890 | 4,000 | 890 |
| 2007-03-22 | 945 | 945 | 899 | 899 | 32,000 | 899 |
| 2007-03-19 | 883 | 883 | 865 | 865 | 5,000 | 865 |
| 2007-03-15 | 897 | 902 | 895 | 901 | 7,000 | 901 |
| 2007-03-13 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2007-03-09 | 890 | 924 | 890 | 924 | 30,000 | 924 |
| 2007-03-07 | 901 | 916 | 900 | 900 | 7,000 | 900 |
| 2007-03-06 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2007-03-02 | 906 | 929 | 905 | 929 | 4,000 | 929 |
| 2007-03-01 | 922 | 925 | 904 | 904 | 7,000 | 904 |
| 2007-02-28 | 877 | 877 | 877 | 877 | 3,000 | 877 |
| 2007-02-27 | 948 | 957 | 948 | 957 | 2,000 | 957 |
| 2007-02-26 | 910 | 946 | 910 | 942 | 3,000 | 942 |
| 2007-02-23 | 881 | 910 | 877 | 910 | 14,000 | 910 |
| 2007-02-21 | 869 | 876 | 869 | 876 | 2,000 | 876 |
| 2007-02-16 | 869 | 869 | 865 | 865 | 2,000 | 865 |
| 2007-02-15 | 870 | 883 | 869 | 883 | 8,000 | 883 |
| 2007-02-14 | 860 | 861 | 860 | 861 | 2,000 | 861 |
| 2007-02-13 | 870 | 877 | 859 | 859 | 7,000 | 859 |
| 2007-02-09 | 866 | 866 | 866 | 866 | 7,000 | 866 |
| 2007-02-07 | 852 | 866 | 852 | 866 | 4,000 | 866 |
| 2007-02-05 | 831 | 841 | 820 | 820 | 5,000 | 820 |
| 2007-02-02 | 812 | 821 | 812 | 821 | 2,000 | 821 |
| 2007-02-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-01-31 | 831 | 831 | 816 | 816 | 3,000 | 816 |
| 2007-01-30 | 820 | 833 | 820 | 830 | 14,000 | 830 |
| 2007-01-29 | 794 | 819 | 794 | 819 | 11,000 | 819 |
| 2007-01-26 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2007-01-25 | 806 | 806 | 806 | 806 | 3,000 | 806 |
| 2007-01-24 | 807 | 807 | 804 | 804 | 5,000 | 804 |
| 2007-01-23 | 813 | 813 | 798 | 798 | 5,000 | 798 |
| 2007-01-22 | 814 | 814 | 813 | 813 | 2,000 | 813 |
| 2007-01-19 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2007-01-15 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2007-01-12 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2007-01-10 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2007-01-05 | 759 | 765 | 759 | 765 | 4,000 | 765 |
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
