1. HOME >
  2. 株価時系列 >
  3. 8818 >
  4. 2019年

8818 京阪神ビルディング(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4361,4531,4321,43366,2001,433
2019-12-271,4341,4411,4281,43643,2001,436
2019-12-261,4191,4351,4111,43577,0001,435
2019-12-251,4151,4221,4071,40737,5001,407
2019-12-241,4211,4211,4021,41545,3001,415
2019-12-231,4701,4761,4161,41673,9001,416
2019-12-201,4541,4801,4521,470142,3001,470
2019-12-191,4191,4601,4151,453132,7001,453
2019-12-181,4121,4121,3911,40397,8001,403
2019-12-171,4381,4391,4131,421130,6001,421
2019-12-161,4571,4721,4471,45280,8001,452
2019-12-131,4801,4861,4561,457117,6001,457
2019-12-121,4731,4871,4711,47181,5001,471
2019-12-111,4811,4841,4711,47161,0001,471
2019-12-101,4541,4871,4541,478109,7001,478
2019-12-091,4751,4751,4471,45346,8001,453
2019-12-061,4411,4781,4371,466138,0001,466
2019-12-051,4501,4621,4311,432103,8001,432
2019-12-041,4061,4491,4061,444101,4001,444
2019-12-031,4321,4321,4081,41385,5001,413
2019-12-021,4371,4491,4231,43753,0001,437
2019-11-291,4421,4481,4311,43658,3001,436
2019-11-281,4441,4501,4311,43655,5001,436
2019-11-271,4511,4701,4381,45485,6001,454
2019-11-261,4201,4571,4121,451217,6001,451
2019-11-251,3951,4201,3871,40272,0001,402
2019-11-221,3971,4061,3831,39083,1001,390
2019-11-211,3841,4041,3771,39789,5001,397
2019-11-201,4001,4101,3741,37881,0001,378
2019-11-191,3911,4081,3801,394155,9001,394
2019-11-181,3891,4091,3891,391196,0001,391
2019-11-151,3481,3921,3481,373138,0001,373
2019-11-141,3531,3741,3451,349193,0001,349
2019-11-131,3301,3401,3211,327105,8001,327
2019-11-121,3451,3531,3271,33094,7001,330
2019-11-111,3401,3591,3361,345136,0001,345
2019-11-081,3611,3611,3171,325130,8001,325
2019-11-071,3251,3461,3201,342102,9001,342
2019-11-061,3251,3251,2911,314143,7001,314
2019-11-051,3161,3291,2941,319149,1001,319
2019-11-011,3491,3671,3061,315149,1001,315
2019-10-311,3951,3991,3471,356172,4001,356
2019-10-301,3871,3991,3681,395217,1001,395
2019-10-291,4191,4291,3871,393245,4001,393
2019-10-281,3461,4241,3461,409373,3001,409
2019-10-251,3211,3851,2931,330305,5001,330
2019-10-241,3301,3301,3071,31574,2001,315
2019-10-231,3381,3401,3221,32759,6001,327
2019-10-211,3111,3351,3051,33260,8001,332
2019-10-181,3021,3221,2981,305136,2001,305
2019-10-171,3191,3261,3001,305113,6001,305
2019-10-161,3491,3491,3211,323133,9001,323
2019-10-151,3101,3281,2971,303141,0001,303
2019-10-111,2961,2961,2641,287124,1001,287
2019-10-101,3131,3171,2781,28773,5001,287
2019-10-091,3051,3201,3051,32052,8001,320
2019-10-081,2901,3181,2831,31686,5001,316
2019-10-071,2901,2971,2811,28550,1001,285
2019-10-041,2731,3011,2711,296110,5001,296
2019-10-031,2701,2831,2591,28198,0001,281
2019-10-021,2911,3161,2901,29379,8001,293
2019-10-011,3051,3081,2961,30572,9001,305
2019-09-301,3141,3221,3011,31272,7001,312
2019-09-271,3301,3301,3171,326134,2001,326
2019-09-261,2961,3261,2911,320132,6001,320
2019-09-251,2891,3031,2771,29257,1001,292
2019-09-241,3001,3161,2881,294120,9001,294
2019-09-201,3051,3131,2871,303136,4001,303
2019-09-191,2461,2871,2401,286161,5001,286
2019-09-181,2141,2521,2101,246142,9001,246
2019-09-171,2001,2181,1901,210114,1001,210
2019-09-131,2011,2031,1831,200234,1001,200
2019-09-121,2051,2091,1921,202152,4001,202
2019-09-111,1871,2091,1761,204210,9001,204
2019-09-101,2151,2181,1861,202171,8001,202
2019-09-091,2121,2231,1971,223115,3001,223
2019-09-061,2401,2421,2071,21499,5001,214
2019-09-051,2381,2451,2341,240132,2001,240
2019-09-041,2411,2461,2311,236140,7001,236
2019-09-031,2371,2561,2341,25080,8001,250
2019-09-021,2461,2501,2351,24389,1001,243
2019-08-301,2501,2531,2361,25199,5001,251
2019-08-291,2361,2431,2321,24083,7001,240
2019-08-281,2501,2541,2301,23650,3001,236
2019-08-271,2561,2671,2481,25079,6001,250
2019-08-261,2191,2481,2151,24890,9001,248
2019-08-231,2341,2421,2231,24044,4001,240
2019-08-221,2231,2411,2191,23475,4001,234
2019-08-211,2241,2241,2031,221124,9001,221
2019-08-201,2211,2591,2191,243169,2001,243
2019-08-191,2101,2221,1971,221107,6001,221
2019-08-161,2151,2231,1961,206105,2001,206
2019-08-151,1991,2151,1911,215126,3001,215
2019-08-141,2251,2331,2141,22370,1001,223
2019-08-131,2141,2271,2101,225134,9001,225
2019-08-091,2601,2601,2171,231230,7001,231
2019-08-081,2401,2561,2351,25299,3001,252
2019-08-071,2281,2471,2281,23888,3001,238
2019-08-061,1881,2321,1851,226222,2001,226
2019-08-051,2101,2251,2001,221240,6001,221
2019-08-021,2021,2361,1941,225268,6001,225
2019-08-011,1911,2091,1841,202231,6001,202
2019-07-311,1611,2211,1601,206304,0001,206
2019-07-301,1201,1781,1101,177379,1001,177
2019-07-291,1011,1181,0891,107175,3001,107
2019-07-261,0811,1061,0791,090195,3001,090
2019-07-251,0661,0881,0621,07992,8001,079
2019-07-241,0451,0761,0451,076150,5001,076
2019-07-231,0481,0631,0381,052193,6001,052
2019-07-221,0561,0631,0441,053140,3001,053
2019-07-199981,0689981,063209,3001,063
2019-07-181,0171,01798999470,200994
2019-07-171,0231,0261,0151,01834,8001,018
2019-07-161,0311,0311,0161,02636,3001,026
2019-07-121,0451,0451,0261,03636,4001,036
2019-07-111,0291,0561,0291,046121,0001,046
2019-07-109971,0199951,01486,5001,014
2019-07-091,0021,0139931,00167,0001,001
2019-07-081,0121,01299799839,000998
2019-07-051,0231,0251,0151,01822,7001,018
2019-07-041,0211,0271,0181,02142,1001,021
2019-07-031,0191,0271,0101,02453,4001,024
2019-07-021,0011,0279991,024103,2001,024
2019-07-011,0041,0101,0001,00762,9001,007
2019-06-289831,00298299394,500993
2019-06-2797498296698286,300982
2019-06-2699099197397551,200975
2019-06-259981,01199199258,400992
2019-06-241,0141,0159971,00162,2001,001
2019-06-211,0251,0331,0131,015127,4001,015
2019-06-201,0361,0381,0301,03239,1001,032
2019-06-191,0351,0401,0251,02653,7001,026
2019-06-181,0501,0601,0231,02351,0001,023
2019-06-171,0381,0561,0381,05041,9001,050
2019-06-141,0361,0491,0361,04257,2001,042
2019-06-131,0421,0451,0341,04563,4001,045
2019-06-121,0311,0581,0271,048108,9001,048
2019-06-111,0451,0451,0281,03971,7001,039
2019-06-101,0451,0521,0381,03874,2001,038
2019-06-071,0311,0411,0231,03855,7001,038
2019-06-061,0301,0421,0221,02968,7001,029
2019-06-051,0321,0411,0271,03279,2001,032
2019-06-049981,0189971,01683,6001,016
2019-06-039921,00298999780,700997
2019-05-319991,000988994115,400994
2019-05-301,0011,0079961,005107,3001,005
2019-05-291,0351,0351,0051,009140,7001,009
2019-05-281,0781,0841,0331,045698,0001,045
2019-05-271,0701,0881,0701,07475,8001,074
2019-05-241,0521,0751,0471,070108,2001,070
2019-05-231,0571,0771,0561,06272,6001,062
2019-05-221,0561,0691,0561,05870,2001,058
2019-05-211,0411,0641,0381,05785,0001,057
2019-05-201,0561,0591,0361,041100,9001,041
2019-05-171,0501,0721,0501,056142,3001,056
2019-05-161,0181,0481,0081,045140,3001,045
2019-05-151,0201,0209991,010187,0001,010
2019-05-149871,0139851,009174,9001,009
2019-05-131,0201,0381,0131,014103,5001,014
2019-05-101,0151,0471,0031,024157,0001,024
2019-05-099981,0089701,003136,9001,003
2019-05-081,0001,0109911,010105,2001,010
2019-05-071,0081,0231,0061,016112,3001,016
2019-04-261,0121,0219991,01767,6001,017
2019-04-251,0071,0201,0041,01668,0001,016
2019-04-241,0361,0379981,00687,9001,006
2019-04-231,0131,0371,0101,03477,7001,034
2019-04-229981,0169941,01346,4001,013
2019-04-191,0071,0129971,00446,1001,004
2019-04-181,0021,0039871,00394,6001,003
2019-04-171,0081,0089961,00244,1001,002
2019-04-161,0221,0241,0071,00862,5001,008
2019-04-159901,0299901,027155,7001,027
2019-04-1298798897698653,400986
2019-04-1198098096497744,500977
2019-04-1098298997798140,100981
2019-04-091,0071,00898499465,000994
2019-04-081,0361,0361,0141,01453,0001,014
2019-04-051,0201,0431,0131,036132,6001,036
2019-04-041,0201,0281,0131,02566,4001,025
2019-04-031,0301,0301,0201,02682,4001,026
2019-04-021,0281,0371,0171,030123,6001,030
2019-04-011,0841,0881,0241,027212,4001,027
2019-03-291,0661,0951,0611,081167,1001,081
2019-03-281,0551,0641,0421,050148,0001,050
2019-03-271,0541,0681,0451,066111,4001,066
2019-03-261,0271,0721,0271,069275,5001,069
2019-03-251,0461,0461,0131,023304,8001,023
2019-03-229961,0189941,016312,9001,016
2019-03-20967981967981103,600981
2019-03-1997297296196582,300965
2019-03-18949973949972134,300972
2019-03-15937954937945108,100945
2019-03-1494895393293491,400934
2019-03-1394896294894976,100949
2019-03-1293195593094992,600949
2019-03-1192393392292588,500925
2019-03-08913928913918157,600918
2019-03-07918924913924116,800924
2019-03-06923928908917101,600917
2019-03-0592893292392584,800925
2019-03-04920931910929134,500929
2019-03-01917927906917117,100917
2019-02-2891992591291969,400919
2019-02-27928931911919126,200919
2019-02-2692492791392041,900920
2019-02-2591892691892354,700923
2019-02-2290492190091868,300918
2019-02-2191892790991297,800912
2019-02-20921927912918135,500918
2019-02-1990892390592195,700921
2019-02-1891791990490892,600908
2019-02-15897916889910151,100910
2019-02-1490090989789898,600898
2019-02-13904905888900140,300900
2019-02-12900909899900116,400900
2019-02-0888489288288788,800887
2019-02-0788989387489299,800892
2019-02-06897899877892125,300892
2019-02-0587888987888775,900887
2019-02-04872882867876131,800876
2019-02-01888890863864168,700864
2019-01-31893925883891223,800891
2019-01-30909924905913147,400913
2019-01-29901916901909109,700909
2019-01-28930932903908152,200908
2019-01-25931946928930138,600930
2019-01-2492492891492788,200927
2019-01-23915933907925114,100925
2019-01-22938945928930116,600930
2019-01-2193494393393771,800937
2019-01-18920930918925126,400925
2019-01-17908924903920162,500920
2019-01-16914914891902166,900902
2019-01-15874917873917174,300917
2019-01-11891902876878236,600878
2019-01-10844889826880366,400880
2019-01-0983583881381484,900814
2019-01-08831831816828103,700828
2019-01-07835845829831123,300831
2019-01-04810819801814100,800814

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