8818 京阪神ビルディング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-12-24 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2008-12-19 | 397 | 397 | 392 | 392 | 3,000 | 392 |
| 2008-12-18 | 399 | 399 | 397 | 397 | 5,000 | 397 |
| 2008-12-17 | 392 | 392 | 386 | 386 | 4,000 | 386 |
| 2008-12-16 | 395 | 395 | 391 | 391 | 2,000 | 391 |
| 2008-12-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-12-12 | 393 | 393 | 393 | 393 | 23,000 | 393 |
| 2008-12-11 | 373 | 373 | 373 | 373 | 7,000 | 373 |
| 2008-12-10 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2008-12-09 | 369 | 369 | 363 | 363 | 8,000 | 363 |
| 2008-12-08 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-12-05 | 364 | 364 | 359 | 359 | 3,000 | 359 |
| 2008-12-04 | 373 | 373 | 361 | 361 | 7,000 | 361 |
| 2008-12-03 | 363 | 363 | 363 | 363 | 7,000 | 363 |
| 2008-12-02 | 356 | 363 | 356 | 363 | 3,000 | 363 |
| 2008-12-01 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2008-11-28 | 369 | 376 | 369 | 376 | 6,000 | 376 |
| 2008-11-27 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2008-11-26 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 2008-11-21 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2008-11-20 | 382 | 382 | 375 | 380 | 3,000 | 380 |
| 2008-11-19 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 2008-11-18 | 363 | 398 | 363 | 398 | 5,000 | 398 |
| 2008-11-14 | 381 | 386 | 381 | 381 | 3,000 | 381 |
| 2008-11-11 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2008-11-10 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2008-11-07 | 375 | 389 | 375 | 389 | 4,000 | 389 |
| 2008-11-06 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2008-11-05 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 2008-10-31 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-10-30 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2008-10-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-10-27 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2008-10-24 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2008-10-23 | 354 | 354 | 332 | 342 | 8,000 | 342 |
| 2008-10-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-10-21 | 369 | 369 | 365 | 365 | 3,000 | 365 |
| 2008-10-16 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-10-14 | 281 | 302 | 281 | 302 | 7,000 | 302 |
| 2008-10-10 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2008-10-09 | 319 | 319 | 315 | 316 | 5,000 | 316 |
| 2008-10-06 | 369 | 369 | 368 | 368 | 3,000 | 368 |
| 2008-09-30 | 388 | 391 | 378 | 391 | 7,000 | 391 |
| 2008-09-26 | 393 | 393 | 388 | 388 | 6,000 | 388 |
| 2008-09-24 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2008-09-22 | 411 | 411 | 398 | 398 | 4,000 | 398 |
| 2008-09-19 | 413 | 415 | 404 | 412 | 16,000 | 412 |
| 2008-09-18 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2008-09-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-09-16 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2008-09-12 | 447 | 448 | 447 | 448 | 25,000 | 448 |
| 2008-09-11 | 433 | 433 | 432 | 432 | 3,000 | 432 |
| 2008-09-10 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-09-09 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-09-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-09-05 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2008-09-03 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-09-01 | 436 | 436 | 433 | 433 | 4,000 | 433 |
| 2008-08-29 | 438 | 438 | 436 | 436 | 4,000 | 436 |
| 2008-08-26 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2008-08-25 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-08-21 | 444 | 444 | 434 | 434 | 3,000 | 434 |
| 2008-08-20 | 439 | 444 | 439 | 444 | 2,000 | 444 |
| 2008-08-14 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2008-08-12 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2008-08-05 | 463 | 463 | 460 | 460 | 2,000 | 460 |
| 2008-08-04 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2008-08-01 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2008-07-31 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2008-07-25 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2008-07-24 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2008-07-22 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-07-18 | 461 | 461 | 457 | 457 | 3,000 | 457 |
| 2008-07-15 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2008-07-11 | 467 | 467 | 467 | 467 | 4,000 | 467 |
| 2008-07-09 | 460 | 461 | 460 | 461 | 5,000 | 461 |
| 2008-07-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-07-04 | 482 | 483 | 482 | 483 | 3,000 | 483 |
| 2008-07-03 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 2008-07-02 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2008-07-01 | 493 | 493 | 492 | 492 | 2,000 | 492 |
| 2008-06-27 | 480 | 480 | 477 | 477 | 7,000 | 477 |
| 2008-06-26 | 481 | 481 | 477 | 477 | 3,000 | 477 |
| 2008-06-25 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-06-23 | 485 | 485 | 476 | 476 | 3,000 | 476 |
| 2008-06-20 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2008-06-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-06-13 | 470 | 474 | 470 | 474 | 24,000 | 474 |
| 2008-06-12 | 481 | 483 | 481 | 483 | 11,000 | 483 |
| 2008-06-11 | 486 | 486 | 481 | 481 | 4,000 | 481 |
| 2008-06-10 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-06-09 | 488 | 488 | 480 | 480 | 5,000 | 480 |
| 2008-06-05 | 493 | 493 | 490 | 490 | 4,000 | 490 |
| 2008-06-04 | 492 | 495 | 492 | 495 | 3,000 | 495 |
| 2008-06-03 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2008-06-02 | 498 | 499 | 498 | 499 | 2,000 | 499 |
| 2008-05-30 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2008-05-29 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2008-05-26 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2008-05-23 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2008-05-21 | 507 | 507 | 496 | 496 | 4,000 | 496 |
| 2008-05-20 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2008-05-19 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2008-05-15 | 515 | 515 | 512 | 512 | 3,000 | 512 |
| 2008-05-14 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2008-05-13 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2008-05-09 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2008-05-08 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2008-05-07 | 545 | 545 | 532 | 532 | 6,000 | 532 |
| 2008-05-02 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2008-04-30 | 538 | 542 | 538 | 542 | 2,000 | 542 |
| 2008-04-25 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2008-04-22 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2008-04-18 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2008-04-17 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2008-04-16 | 464 | 490 | 464 | 490 | 4,000 | 490 |
| 2008-04-14 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2008-04-11 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2008-04-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-04-08 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 2008-04-04 | 437 | 441 | 437 | 441 | 2,000 | 441 |
| 2008-04-03 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2008-04-01 | 400 | 407 | 400 | 407 | 8,000 | 407 |
| 2008-03-31 | 403 | 403 | 401 | 402 | 5,000 | 402 |
| 2008-03-25 | 415 | 415 | 405 | 410 | 6,000 | 410 |
| 2008-03-24 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2008-03-21 | 378 | 394 | 378 | 394 | 2,000 | 394 |
| 2008-03-19 | 387 | 389 | 375 | 377 | 15,000 | 377 |
| 2008-03-18 | 364 | 367 | 364 | 367 | 3,000 | 367 |
| 2008-03-14 | 393 | 393 | 376 | 381 | 41,000 | 381 |
| 2008-03-13 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2008-03-12 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2008-03-11 | 394 | 394 | 389 | 389 | 2,000 | 389 |
| 2008-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-06 | 404 | 407 | 404 | 407 | 2,000 | 407 |
| 2008-03-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-03-04 | 414 | 414 | 405 | 405 | 3,000 | 405 |
| 2008-03-03 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2008-02-29 | 421 | 421 | 414 | 414 | 4,000 | 414 |
| 2008-02-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-02-26 | 435 | 435 | 424 | 424 | 6,000 | 424 |
| 2008-02-25 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-02-21 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-02-20 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-02-19 | 451 | 451 | 451 | 451 | 6,000 | 451 |
| 2008-02-18 | 441 | 441 | 436 | 436 | 5,000 | 436 |
| 2008-02-15 | 428 | 430 | 428 | 430 | 2,000 | 430 |
| 2008-02-14 | 429 | 429 | 424 | 425 | 4,000 | 425 |
| 2008-02-13 | 415 | 431 | 415 | 429 | 3,000 | 429 |
| 2008-02-12 | 430 | 435 | 415 | 415 | 15,000 | 415 |
| 2008-02-08 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2008-02-07 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2008-02-06 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2008-02-04 | 472 | 472 | 468 | 468 | 6,000 | 468 |
| 2008-02-01 | 468 | 470 | 467 | 467 | 5,000 | 467 |
| 2008-01-31 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 2008-01-30 | 444 | 455 | 444 | 454 | 4,000 | 454 |
| 2008-01-29 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-01-28 | 428 | 428 | 428 | 428 | 6,000 | 428 |
| 2008-01-25 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2008-01-24 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-01-23 | 405 | 405 | 403 | 403 | 4,000 | 403 |
| 2008-01-22 | 417 | 417 | 401 | 401 | 9,000 | 401 |
| 2008-01-21 | 430 | 430 | 426 | 426 | 4,000 | 426 |
| 2008-01-18 | 412 | 413 | 411 | 412 | 4,000 | 412 |
| 2008-01-17 | 409 | 423 | 408 | 411 | 12,000 | 411 |
| 2008-01-16 | 409 | 413 | 406 | 409 | 5,000 | 409 |
| 2008-01-11 | 463 | 463 | 449 | 449 | 5,000 | 449 |
| 2008-01-10 | 464 | 464 | 463 | 463 | 4,000 | 463 |
| 2008-01-09 | 464 | 469 | 464 | 469 | 9,000 | 469 |
| 2008-01-08 | 460 | 464 | 459 | 460 | 9,000 | 460 |
| 2008-01-07 | 461 | 466 | 460 | 460 | 11,000 | 460 |
| 2008-01-04 | 493 | 493 | 487 | 487 | 7,000 | 487 |
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
