8818 京阪神ビルディング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 676 | 684 | 673 | 680 | 31,300 | 680 |
| 2015-12-29 | 677 | 679 | 666 | 676 | 31,500 | 676 |
| 2015-12-28 | 668 | 676 | 668 | 672 | 21,700 | 672 |
| 2015-12-25 | 671 | 671 | 660 | 668 | 67,300 | 668 |
| 2015-12-24 | 674 | 675 | 663 | 669 | 48,900 | 669 |
| 2015-12-22 | 673 | 676 | 665 | 668 | 36,800 | 668 |
| 2015-12-21 | 689 | 690 | 661 | 672 | 152,900 | 672 |
| 2015-12-18 | 707 | 724 | 693 | 693 | 72,400 | 693 |
| 2015-12-17 | 692 | 708 | 692 | 704 | 56,400 | 704 |
| 2015-12-16 | 694 | 697 | 683 | 688 | 56,300 | 688 |
| 2015-12-15 | 702 | 705 | 682 | 689 | 65,800 | 689 |
| 2015-12-14 | 694 | 702 | 687 | 702 | 44,300 | 702 |
| 2015-12-11 | 687 | 700 | 687 | 699 | 79,300 | 699 |
| 2015-12-10 | 691 | 696 | 686 | 690 | 42,000 | 690 |
| 2015-12-09 | 705 | 709 | 689 | 691 | 102,400 | 691 |
| 2015-12-08 | 713 | 716 | 702 | 713 | 49,000 | 713 |
| 2015-12-07 | 718 | 727 | 709 | 711 | 51,100 | 711 |
| 2015-12-04 | 710 | 718 | 705 | 714 | 44,900 | 714 |
| 2015-12-03 | 723 | 724 | 712 | 724 | 56,900 | 724 |
| 2015-12-02 | 715 | 722 | 714 | 716 | 43,900 | 716 |
| 2015-12-01 | 707 | 713 | 705 | 709 | 54,700 | 709 |
| 2015-11-30 | 700 | 708 | 700 | 707 | 49,700 | 707 |
| 2015-11-27 | 706 | 706 | 698 | 699 | 22,100 | 699 |
| 2015-11-26 | 702 | 705 | 700 | 701 | 34,600 | 701 |
| 2015-11-25 | 705 | 706 | 699 | 700 | 39,300 | 700 |
| 2015-11-24 | 707 | 707 | 698 | 704 | 42,400 | 704 |
| 2015-11-20 | 705 | 707 | 698 | 707 | 38,800 | 707 |
| 2015-11-19 | 702 | 706 | 699 | 702 | 63,700 | 702 |
| 2015-11-18 | 702 | 706 | 693 | 695 | 45,100 | 695 |
| 2015-11-17 | 697 | 701 | 691 | 700 | 60,300 | 700 |
| 2015-11-16 | 687 | 696 | 685 | 690 | 66,300 | 690 |
| 2015-11-13 | 694 | 698 | 684 | 690 | 68,100 | 690 |
| 2015-11-12 | 692 | 704 | 692 | 698 | 47,500 | 698 |
| 2015-11-11 | 691 | 702 | 691 | 693 | 80,900 | 693 |
| 2015-11-10 | 692 | 700 | 692 | 696 | 94,300 | 696 |
| 2015-11-09 | 698 | 707 | 696 | 697 | 98,900 | 697 |
| 2015-11-06 | 683 | 697 | 677 | 691 | 120,600 | 691 |
| 2015-11-05 | 669 | 680 | 668 | 680 | 52,200 | 680 |
| 2015-11-04 | 677 | 681 | 669 | 675 | 63,900 | 675 |
| 2015-11-02 | 670 | 678 | 665 | 675 | 53,300 | 675 |
| 2015-10-30 | 669 | 678 | 668 | 671 | 62,600 | 671 |
| 2015-10-29 | 680 | 682 | 671 | 672 | 67,000 | 672 |
| 2015-10-28 | 677 | 686 | 676 | 683 | 39,600 | 683 |
| 2015-10-27 | 690 | 691 | 677 | 679 | 58,000 | 679 |
| 2015-10-26 | 690 | 697 | 688 | 690 | 48,300 | 690 |
| 2015-10-23 | 697 | 704 | 687 | 687 | 70,000 | 687 |
| 2015-10-22 | 691 | 697 | 683 | 689 | 55,800 | 689 |
| 2015-10-21 | 694 | 705 | 689 | 698 | 59,700 | 698 |
| 2015-10-20 | 693 | 697 | 689 | 694 | 40,000 | 694 |
| 2015-10-19 | 687 | 694 | 686 | 693 | 48,300 | 693 |
| 2015-10-16 | 689 | 699 | 683 | 690 | 57,200 | 690 |
| 2015-10-15 | 684 | 687 | 681 | 686 | 22,800 | 686 |
| 2015-10-14 | 693 | 694 | 678 | 684 | 46,900 | 684 |
| 2015-10-13 | 698 | 702 | 694 | 697 | 41,100 | 697 |
| 2015-10-09 | 696 | 705 | 695 | 705 | 45,700 | 705 |
| 2015-10-08 | 691 | 696 | 686 | 696 | 46,300 | 696 |
| 2015-10-07 | 692 | 693 | 682 | 686 | 40,900 | 686 |
| 2015-10-06 | 692 | 698 | 684 | 685 | 32,800 | 685 |
| 2015-10-05 | 693 | 693 | 682 | 684 | 28,800 | 684 |
| 2015-10-02 | 682 | 694 | 681 | 688 | 35,900 | 688 |
| 2015-10-01 | 682 | 694 | 680 | 687 | 50,900 | 687 |
| 2015-09-30 | 685 | 688 | 676 | 681 | 40,900 | 681 |
| 2015-09-29 | 690 | 694 | 673 | 679 | 102,000 | 679 |
| 2015-09-28 | 690 | 704 | 683 | 697 | 62,200 | 697 |
| 2015-09-25 | 675 | 690 | 675 | 690 | 63,600 | 690 |
| 2015-09-24 | 674 | 682 | 670 | 673 | 76,200 | 673 |
| 2015-09-18 | 691 | 691 | 672 | 674 | 70,300 | 674 |
| 2015-09-17 | 679 | 691 | 678 | 691 | 49,800 | 691 |
| 2015-09-16 | 682 | 682 | 671 | 679 | 28,400 | 679 |
| 2015-09-15 | 670 | 681 | 670 | 675 | 44,200 | 675 |
| 2015-09-14 | 678 | 681 | 670 | 670 | 31,000 | 670 |
| 2015-09-11 | 660 | 678 | 660 | 675 | 96,100 | 675 |
| 2015-09-10 | 657 | 666 | 657 | 662 | 35,700 | 662 |
| 2015-09-09 | 656 | 667 | 654 | 667 | 64,100 | 667 |
| 2015-09-08 | 655 | 660 | 644 | 644 | 61,700 | 644 |
| 2015-09-07 | 650 | 660 | 648 | 659 | 70,600 | 659 |
| 2015-09-04 | 670 | 671 | 649 | 657 | 76,600 | 657 |
| 2015-09-03 | 677 | 689 | 661 | 664 | 82,800 | 664 |
| 2015-09-02 | 674 | 695 | 670 | 672 | 65,600 | 672 |
| 2015-09-01 | 702 | 709 | 689 | 689 | 119,300 | 689 |
| 2015-08-31 | 708 | 709 | 691 | 709 | 118,100 | 709 |
| 2015-08-28 | 685 | 694 | 676 | 694 | 63,400 | 694 |
| 2015-08-27 | 673 | 680 | 665 | 667 | 103,300 | 667 |
| 2015-08-26 | 653 | 666 | 646 | 663 | 123,400 | 663 |
| 2015-08-25 | 678 | 694 | 656 | 656 | 120,300 | 656 |
| 2015-08-24 | 715 | 727 | 699 | 703 | 143,500 | 703 |
| 2015-08-21 | 728 | 737 | 720 | 733 | 195,900 | 733 |
| 2015-08-20 | 742 | 750 | 729 | 735 | 74,600 | 735 |
| 2015-08-19 | 729 | 744 | 729 | 742 | 89,800 | 742 |
| 2015-08-18 | 729 | 737 | 727 | 736 | 40,500 | 736 |
| 2015-08-17 | 727 | 732 | 722 | 731 | 63,100 | 731 |
| 2015-08-14 | 725 | 733 | 725 | 726 | 47,400 | 726 |
| 2015-08-13 | 724 | 726 | 716 | 725 | 68,400 | 725 |
| 2015-08-12 | 732 | 737 | 722 | 725 | 82,200 | 725 |
| 2015-08-11 | 731 | 737 | 729 | 732 | 74,600 | 732 |
| 2015-08-10 | 728 | 733 | 723 | 733 | 74,000 | 733 |
| 2015-08-07 | 728 | 733 | 722 | 730 | 65,100 | 730 |
| 2015-08-06 | 738 | 740 | 729 | 729 | 64,400 | 729 |
| 2015-08-05 | 729 | 740 | 729 | 731 | 84,800 | 731 |
| 2015-08-04 | 745 | 746 | 727 | 729 | 122,500 | 729 |
| 2015-08-03 | 754 | 755 | 740 | 750 | 39,700 | 750 |
| 2015-07-31 | 742 | 757 | 742 | 749 | 44,500 | 749 |
| 2015-07-30 | 738 | 745 | 734 | 738 | 32,700 | 738 |
| 2015-07-29 | 733 | 739 | 730 | 737 | 44,500 | 737 |
| 2015-07-28 | 731 | 740 | 726 | 734 | 55,400 | 734 |
| 2015-07-27 | 732 | 740 | 731 | 737 | 62,000 | 737 |
| 2015-07-24 | 733 | 737 | 731 | 733 | 50,700 | 733 |
| 2015-07-23 | 735 | 741 | 731 | 737 | 54,900 | 737 |
| 2015-07-22 | 739 | 742 | 730 | 730 | 84,700 | 730 |
| 2015-07-21 | 746 | 751 | 745 | 745 | 35,800 | 745 |
| 2015-07-17 | 742 | 747 | 740 | 745 | 62,400 | 745 |
| 2015-07-16 | 740 | 745 | 736 | 740 | 61,900 | 740 |
| 2015-07-15 | 736 | 740 | 729 | 733 | 70,800 | 733 |
| 2015-07-14 | 736 | 740 | 731 | 734 | 104,700 | 734 |
| 2015-07-13 | 715 | 739 | 713 | 734 | 62,800 | 734 |
| 2015-07-10 | 707 | 721 | 703 | 710 | 70,500 | 710 |
| 2015-07-09 | 692 | 705 | 673 | 701 | 255,100 | 701 |
| 2015-07-08 | 730 | 730 | 698 | 698 | 236,300 | 698 |
| 2015-07-07 | 741 | 746 | 732 | 732 | 74,300 | 732 |
| 2015-07-06 | 741 | 745 | 731 | 735 | 84,600 | 735 |
| 2015-07-03 | 760 | 760 | 748 | 750 | 38,900 | 750 |
| 2015-07-02 | 761 | 766 | 756 | 756 | 26,300 | 756 |
| 2015-07-01 | 757 | 762 | 745 | 756 | 87,300 | 756 |
| 2015-06-30 | 750 | 761 | 746 | 754 | 79,000 | 754 |
| 2015-06-29 | 760 | 760 | 745 | 750 | 102,700 | 750 |
| 2015-06-26 | 767 | 779 | 760 | 778 | 83,500 | 778 |
| 2015-06-25 | 775 | 778 | 765 | 767 | 75,800 | 767 |
| 2015-06-24 | 773 | 798 | 771 | 780 | 144,500 | 780 |
| 2015-06-23 | 757 | 770 | 751 | 770 | 93,700 | 770 |
| 2015-06-22 | 747 | 757 | 744 | 750 | 74,400 | 750 |
| 2015-06-19 | 761 | 768 | 748 | 748 | 136,700 | 748 |
| 2015-06-18 | 762 | 772 | 749 | 755 | 147,300 | 755 |
| 2015-06-17 | 749 | 775 | 743 | 769 | 169,500 | 769 |
| 2015-06-16 | 741 | 749 | 738 | 744 | 102,700 | 744 |
| 2015-06-15 | 725 | 741 | 725 | 740 | 77,700 | 740 |
| 2015-06-12 | 725 | 730 | 717 | 729 | 157,200 | 729 |
| 2015-06-11 | 733 | 735 | 713 | 714 | 79,600 | 714 |
| 2015-06-10 | 716 | 726 | 711 | 726 | 98,100 | 726 |
| 2015-06-09 | 714 | 718 | 706 | 713 | 117,400 | 713 |
| 2015-06-08 | 708 | 714 | 705 | 714 | 50,800 | 714 |
| 2015-06-05 | 706 | 713 | 705 | 708 | 39,400 | 708 |
| 2015-06-04 | 705 | 715 | 705 | 712 | 75,300 | 712 |
| 2015-06-03 | 717 | 717 | 707 | 712 | 67,500 | 712 |
| 2015-06-02 | 716 | 718 | 711 | 715 | 33,200 | 715 |
| 2015-06-01 | 717 | 718 | 707 | 716 | 47,800 | 716 |
| 2015-05-29 | 712 | 715 | 707 | 715 | 67,900 | 715 |
| 2015-05-28 | 710 | 714 | 705 | 713 | 71,500 | 713 |
| 2015-05-27 | 706 | 706 | 698 | 704 | 48,600 | 704 |
| 2015-05-26 | 700 | 705 | 696 | 704 | 59,200 | 704 |
| 2015-05-25 | 700 | 705 | 693 | 694 | 53,400 | 694 |
| 2015-05-22 | 704 | 710 | 695 | 700 | 44,900 | 700 |
| 2015-05-21 | 712 | 714 | 704 | 705 | 31,700 | 705 |
| 2015-05-20 | 700 | 715 | 697 | 712 | 57,400 | 712 |
| 2015-05-19 | 701 | 702 | 693 | 700 | 32,700 | 700 |
| 2015-05-18 | 700 | 704 | 695 | 700 | 58,800 | 700 |
| 2015-05-15 | 697 | 710 | 696 | 706 | 52,000 | 706 |
| 2015-05-14 | 703 | 707 | 696 | 697 | 52,000 | 697 |
| 2015-05-13 | 707 | 713 | 701 | 706 | 50,400 | 706 |
| 2015-05-12 | 705 | 713 | 702 | 706 | 63,200 | 706 |
| 2015-05-11 | 711 | 725 | 702 | 710 | 118,700 | 710 |
| 2015-05-08 | 687 | 705 | 682 | 690 | 61,300 | 690 |
| 2015-05-07 | 684 | 698 | 675 | 687 | 97,900 | 687 |
| 2015-05-01 | 699 | 702 | 688 | 690 | 96,400 | 690 |
| 2015-04-30 | 716 | 716 | 694 | 711 | 134,300 | 711 |
| 2015-04-28 | 714 | 722 | 713 | 721 | 77,300 | 721 |
| 2015-04-27 | 705 | 709 | 702 | 709 | 39,400 | 709 |
| 2015-04-24 | 706 | 708 | 703 | 705 | 38,800 | 705 |
| 2015-04-23 | 713 | 718 | 705 | 705 | 33,900 | 705 |
| 2015-04-22 | 716 | 719 | 707 | 710 | 39,200 | 710 |
| 2015-04-21 | 712 | 719 | 707 | 711 | 47,400 | 711 |
| 2015-04-20 | 718 | 720 | 703 | 707 | 50,200 | 707 |
| 2015-04-17 | 721 | 728 | 714 | 721 | 37,800 | 721 |
| 2015-04-16 | 718 | 722 | 710 | 720 | 46,300 | 720 |
| 2015-04-15 | 723 | 726 | 719 | 719 | 82,300 | 719 |
| 2015-04-14 | 721 | 728 | 721 | 724 | 50,300 | 724 |
| 2015-04-13 | 723 | 726 | 713 | 721 | 104,000 | 721 |
| 2015-04-10 | 732 | 733 | 721 | 726 | 68,000 | 726 |
| 2015-04-09 | 725 | 730 | 721 | 725 | 34,800 | 725 |
| 2015-04-08 | 733 | 736 | 723 | 725 | 82,700 | 725 |
| 2015-04-07 | 726 | 736 | 721 | 730 | 60,900 | 730 |
| 2015-04-06 | 724 | 732 | 712 | 726 | 40,100 | 726 |
| 2015-04-03 | 721 | 731 | 713 | 731 | 80,700 | 731 |
| 2015-04-02 | 728 | 736 | 727 | 730 | 100,200 | 730 |
| 2015-04-01 | 706 | 719 | 706 | 714 | 59,500 | 714 |
| 2015-03-31 | 700 | 721 | 700 | 710 | 113,900 | 710 |
| 2015-03-30 | 696 | 709 | 691 | 694 | 89,100 | 694 |
| 2015-03-27 | 707 | 720 | 698 | 701 | 103,900 | 701 |
| 2015-03-26 | 743 | 743 | 722 | 727 | 132,800 | 727 |
| 2015-03-25 | 747 | 748 | 741 | 745 | 42,600 | 745 |
| 2015-03-24 | 738 | 749 | 735 | 748 | 52,600 | 748 |
| 2015-03-23 | 750 | 754 | 738 | 739 | 61,600 | 739 |
| 2015-03-20 | 736 | 750 | 736 | 750 | 64,700 | 750 |
| 2015-03-19 | 736 | 742 | 731 | 736 | 53,700 | 736 |
| 2015-03-18 | 732 | 745 | 731 | 742 | 48,200 | 742 |
| 2015-03-17 | 739 | 745 | 731 | 739 | 52,300 | 739 |
| 2015-03-16 | 733 | 741 | 726 | 727 | 59,900 | 727 |
| 2015-03-13 | 739 | 745 | 732 | 736 | 173,300 | 736 |
| 2015-03-12 | 721 | 728 | 716 | 727 | 83,900 | 727 |
| 2015-03-11 | 706 | 718 | 706 | 715 | 49,900 | 715 |
| 2015-03-10 | 705 | 709 | 698 | 706 | 67,100 | 706 |
| 2015-03-09 | 705 | 710 | 701 | 703 | 49,700 | 703 |
| 2015-03-06 | 713 | 717 | 706 | 709 | 99,300 | 709 |
| 2015-03-05 | 716 | 722 | 709 | 711 | 72,900 | 711 |
| 2015-03-04 | 726 | 726 | 713 | 715 | 90,800 | 715 |
| 2015-03-03 | 727 | 734 | 723 | 726 | 59,500 | 726 |
| 2015-03-02 | 742 | 745 | 725 | 725 | 115,800 | 725 |
| 2015-02-27 | 737 | 743 | 733 | 742 | 123,300 | 742 |
| 2015-02-26 | 730 | 740 | 723 | 734 | 112,200 | 734 |
| 2015-02-25 | 741 | 746 | 728 | 730 | 66,800 | 730 |
| 2015-02-24 | 724 | 745 | 722 | 740 | 131,700 | 740 |
| 2015-02-23 | 726 | 730 | 712 | 723 | 98,100 | 723 |
| 2015-02-20 | 718 | 723 | 713 | 720 | 71,900 | 720 |
| 2015-02-19 | 711 | 724 | 711 | 713 | 114,300 | 713 |
| 2015-02-18 | 704 | 717 | 700 | 711 | 98,800 | 711 |
| 2015-02-17 | 699 | 704 | 693 | 699 | 59,600 | 699 |
| 2015-02-16 | 694 | 706 | 694 | 696 | 120,200 | 696 |
| 2015-02-13 | 699 | 700 | 693 | 695 | 68,400 | 695 |
| 2015-02-12 | 682 | 699 | 680 | 696 | 113,000 | 696 |
| 2015-02-10 | 677 | 681 | 667 | 674 | 81,500 | 674 |
| 2015-02-09 | 681 | 684 | 674 | 677 | 50,600 | 677 |
| 2015-02-06 | 681 | 686 | 677 | 681 | 66,600 | 681 |
| 2015-02-05 | 685 | 686 | 674 | 677 | 99,600 | 677 |
| 2015-02-04 | 681 | 694 | 679 | 685 | 86,300 | 685 |
| 2015-02-03 | 696 | 698 | 674 | 677 | 140,500 | 677 |
| 2015-02-02 | 691 | 700 | 685 | 690 | 146,800 | 690 |
| 2015-01-30 | 700 | 706 | 683 | 702 | 136,100 | 702 |
| 2015-01-29 | 704 | 704 | 690 | 696 | 115,900 | 696 |
| 2015-01-28 | 690 | 710 | 690 | 700 | 306,400 | 700 |
| 2015-01-27 | 670 | 692 | 670 | 690 | 150,200 | 690 |
| 2015-01-26 | 674 | 676 | 669 | 670 | 65,800 | 670 |
| 2015-01-23 | 680 | 684 | 673 | 674 | 120,400 | 674 |
| 2015-01-22 | 671 | 679 | 668 | 679 | 114,900 | 679 |
| 2015-01-21 | 680 | 684 | 667 | 667 | 130,200 | 667 |
| 2015-01-20 | 668 | 680 | 664 | 677 | 172,500 | 677 |
| 2015-01-19 | 665 | 669 | 660 | 664 | 158,800 | 664 |
| 2015-01-16 | 650 | 661 | 644 | 657 | 147,700 | 657 |
| 2015-01-15 | 642 | 654 | 641 | 650 | 97,400 | 650 |
| 2015-01-14 | 645 | 653 | 640 | 641 | 97,600 | 641 |
| 2015-01-13 | 647 | 647 | 639 | 643 | 86,200 | 643 |
| 2015-01-09 | 639 | 649 | 633 | 649 | 105,600 | 649 |
| 2015-01-08 | 635 | 639 | 630 | 636 | 54,800 | 636 |
| 2015-01-07 | 622 | 635 | 622 | 629 | 68,600 | 629 |
| 2015-01-06 | 632 | 634 | 623 | 624 | 99,200 | 624 |
| 2015-01-05 | 637 | 640 | 630 | 632 | 53,500 | 632 |
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
