[8818 東証1部] 京阪神ビルディング 日足 時系列データ

[8818 東証1部] 京阪神ビルディング (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28629.00637.00629.00637.0013180083405300
2017-03-27625.00628.00622.00624.0012890080547300
2017-03-24630.00637.00624.00628.008210051702800
2017-03-23629.00633.00627.00630.008450053195100
2017-03-22636.00638.00629.00630.009420059638300
2017-03-21638.00644.00632.00642.006910044212300
2017-03-17632.00641.00630.00638.009010057329000
2017-03-16637.00637.00630.00634.007460047267600
2017-03-15646.00648.00636.00639.007380047329900
2017-03-14653.00653.00647.00649.004680030392100
2017-03-13650.00654.00649.00653.004660030381400
2017-03-10649.00652.00648.00650.007240047027000
2017-03-09650.00650.00645.00648.003200020715100
2017-03-08648.00650.00645.00649.003190020676200
2017-03-07654.00654.00645.00647.005280034198100
2017-03-06658.00658.00650.00654.003660023930400
2017-03-03655.00656.00650.00655.006130040090600
2017-03-02662.00662.00653.00655.008830057895700
2017-03-01652.00660.00648.00655.009240060359500
2017-02-28654.00663.00651.00653.0011110072710900
2017-02-27652.00655.00640.00653.0010600068713300
2017-02-24645.00655.00643.00653.007200046790200
2017-02-23650.00651.00644.00647.004760030778600
2017-02-22648.00653.00638.00651.0011830076357100
2017-02-21655.00655.00643.00645.006110039552300
2017-02-20648.00657.00640.00655.007610049411100
2017-02-17645.00650.00643.00648.007290047140400
2017-02-16645.00654.00643.00650.0010280066771600
2017-02-15638.00643.00638.00643.008580054972200
2017-02-14642.00645.00630.00634.009340059403600
2017-02-13638.00639.00634.00639.008060051363500
2017-02-10615.00632.00614.00630.0012340077000900
2017-02-09611.00615.00606.00607.009570058443400
2017-02-08610.00612.00607.00611.008640052702100
2017-02-07603.00611.00601.00610.0013580082592200
2017-02-06602.00602.00593.00600.006460038658300
2017-02-03593.00601.00590.00601.009590057195800
2017-02-02602.00602.00591.00591.0016650099083000
2017-02-01600.00606.00597.00602.009740058566800
2017-01-31595.00604.00592.00600.0010700063966900
2017-01-30601.00603.00597.00599.0011340067903300
2017-01-27607.00608.00601.00603.0012590075971500
2017-01-26611.00613.00606.00606.0013280080807400
2017-01-25611.00616.00604.00610.0013690083345800
2017-01-24609.00613.00605.00609.006070036945800
2017-01-23609.00610.00602.00609.008590052106800
2017-01-20608.00612.00605.00609.007350044684000
2017-01-19609.00614.00607.00608.005320032416000
2017-01-18606.00611.00604.00609.008160049562900
2017-01-17616.00616.00606.00608.005010030511600
2017-01-16623.00623.00611.00615.007070043483600
2017-01-13620.00625.00618.00624.004900030490700
2017-01-12622.00625.00616.00625.006510040440200
2017-01-11625.00625.00616.00620.006060037575700
2017-01-10624.00624.00616.00622.0013060081102600
2017-01-06625.00634.00622.00624.005930037076100
2017-01-05630.00633.00625.00632.008000050330200
2017-01-04609.00629.00609.00629.009280057765800
2016-12-30604.00612.00603.00611.004400026794500
2016-12-29616.00616.00605.00610.005500033470500
2016-12-28611.00618.00609.00617.003230019878400
2016-12-27612.00615.00607.00611.005690034777700
2016-12-26610.00615.00610.00613.005640034509400
2016-12-22616.00616.00605.00614.005040030777500
2016-12-21613.00620.00609.00620.007770047788400
2016-12-20615.00616.00610.00611.004670028613100
2016-12-19628.00628.00609.00613.008660053169500
2016-12-16618.00628.00618.00627.009130057012500
2016-12-15615.00621.00615.00618.0010390064176000
2016-12-14603.00614.00598.00614.0011810071505400
2016-12-13600.00604.00595.00600.009810058821300
2016-12-12610.00612.00595.00598.0012380074477400
2016-12-09609.00611.00604.00609.009770059427600
2016-12-08606.00609.00599.00609.009920060015900
2016-12-07604.00604.00598.00599.005640033841100
2016-12-06590.00602.00590.00599.009260055338000
2016-12-05583.00590.00579.00587.007390043155500
2016-12-02586.00588.00579.00583.0011620067903100
2016-12-01590.00596.00586.00587.007540044485600
2016-11-30591.00591.00584.00585.007050041377000
2016-11-29583.00592.00583.00591.0011850069825800
2016-11-28576.00584.00574.00583.003650021165300
2016-11-25579.00579.00572.00577.005110029407600
2016-11-24574.00580.00570.00579.009720055993500
2016-11-22565.00573.00560.00570.0010420059060800
2016-11-21574.00576.00564.00567.0012920073650700
2016-11-18567.00574.00564.00571.009260052741500
2016-11-17562.00565.00556.00563.007370041386400
2016-11-16564.00566.00557.00563.006500036429100
2016-11-15559.00562.00554.00560.007120039767100
2016-11-14549.00562.00548.00557.008850049318300
2016-11-11548.00555.00539.00542.0012840070154100
2016-11-10546.00552.00540.00545.0010520057311800
2016-11-09544.00544.00525.00529.0015580083002100
2016-11-08547.00547.00534.00539.0010440056221100
2016-11-07548.00548.00542.00544.006840037165800
2016-11-04538.00544.00537.00541.008160044131000
2016-11-02542.00544.00536.00540.0014920080630200
2016-11-01548.00549.00540.00547.0010470057083100
2016-10-31539.00550.00538.00548.0010900059388400
2016-10-28555.00558.00540.00545.0017610096324600
2016-10-27552.00560.00547.00558.007960044198900
2016-10-26551.00551.00544.00549.007270039881000
2016-10-25550.00556.00548.00550.007770042728200
2016-10-24552.00552.00547.00550.008930049032300
2016-10-21559.00559.00549.00552.0010700059009600
2016-10-20549.00558.00549.00556.006150034116800
2016-10-19551.00554.00547.00548.007350040372700
2016-10-18536.00560.00536.00553.0014640080451900
2016-10-17529.00537.00529.00535.007770041548100
2016-10-14530.00531.00525.00529.005190027423500
2016-10-13528.00530.00525.00529.007670040461100
2016-10-12525.00529.00522.00526.0011980063037900
2016-10-11525.00531.00525.00527.008440044531300
2016-10-07529.00533.00521.00525.009570050239000
2016-10-06524.00534.00521.00526.0017490091930400
2016-10-05514.00522.00514.00521.0013720071219900
2016-10-04516.00517.00512.00516.008880045716800
2016-10-03515.00517.00512.00513.006900035435800
2016-09-30511.00512.00506.00509.0011740059777100
2016-09-29509.00513.00508.00512.009090046461200
2016-09-28510.00511.00506.00508.005860029732800
2016-09-27507.00517.00500.00517.0014080071883400
2016-09-26517.00518.00507.00508.0015170077743100
2016-09-23512.00518.00507.00516.0018800096656900
2016-09-21507.00511.00504.00509.00247400125583500
2016-09-20511.00515.00505.00507.0015410078386800
2016-09-16511.00515.00508.00511.007810039895700
2016-09-15519.00520.00504.00507.0012720064936500
2016-09-14527.00528.00520.00522.005320027851000
2016-09-13526.00531.00522.00527.006180032551300
2016-09-12529.00530.00522.00525.004940025948700
2016-09-09532.00537.00530.00532.007390039384800
2016-09-08544.00545.00533.00537.005120027543400
2016-09-07537.00544.00535.00543.005280028503500
2016-09-06538.00544.00537.00540.003140016950600
2016-09-05542.00546.00535.00539.004570024707400
2016-09-02538.00543.00535.00539.003630019563800
2016-09-01529.00539.00529.00539.004160022234800
2016-08-31526.00529.00523.00529.005190027326600
2016-08-30523.00526.00519.00524.005870030699600
2016-08-29526.00528.00522.00524.004400023080000
2016-08-26523.00526.00518.00525.008030042066700
2016-08-25521.00526.00518.00525.007050036826600
2016-08-24523.00523.00518.00522.004100021371200
2016-08-23513.00522.00513.00521.007230037476100
2016-08-22509.00515.00506.00513.005710029215600
2016-08-19518.00518.00505.00509.0010210052064500
2016-08-18505.00517.00505.00516.0012800065723600
2016-08-17496.00508.00496.00508.009500047729700
2016-08-16509.00510.00496.00496.009580048001000
2016-08-15507.00510.00505.00509.003530017931100
2016-08-12501.00508.00501.00504.0015750079351900
2016-08-10510.00510.00498.00501.0012500062787300
2016-08-09510.00510.00499.00505.0010260051631700
2016-08-08503.00507.00499.00507.0011740059093600
2016-08-05498.00499.00492.00495.004170020668100
2016-08-04494.00499.00492.00498.008630042757400
2016-08-03501.00503.00491.00493.0018100089868000
2016-08-02508.00509.00502.00503.0011240056825400
2016-08-01512.00512.00505.00507.009760049541400
2016-07-29519.00519.00504.00514.008830045192400
2016-07-28516.00520.00511.00519.0010170052366400
2016-07-27525.00530.00515.00517.0014940077660800
2016-07-26530.00530.00523.00525.004620024312700
2016-07-25527.00533.00527.00528.003930020820900
2016-07-22523.00528.00523.00526.002690014119800
2016-07-21532.00534.00524.00528.006320033385900
2016-07-20527.00530.00524.00528.006140032375400
2016-07-19529.00531.00522.00528.005570029261100
2016-07-15527.00533.00526.00526.005120027049300
2016-07-14525.00526.00523.00524.005090026682100
2016-07-13522.00526.00520.00523.0011280058971100
2016-07-12511.00520.00511.00514.009450048721400
2016-07-11500.00508.00497.00504.006670033666100
2016-07-08511.00511.00494.00494.007650038133400
2016-07-07501.00510.00499.00505.004770024112500
2016-07-06510.00512.00497.00505.006340031836800
2016-07-05506.00513.00505.00513.006250031777400
2016-07-04511.00513.00506.00508.006680034060200
2016-07-01511.00517.00506.00515.006530033417900
2016-06-30515.00516.00508.00508.007550038663900
2016-06-29520.00523.00510.00513.008130041907400
2016-06-28502.00523.00497.00518.008680044512400
2016-06-27509.00514.00503.00509.006750034280100
2016-06-24540.00540.00497.00504.0010900055914200
2016-06-23529.00535.00525.00535.005830030890700
2016-06-22536.00536.00523.00531.007720040785100
2016-06-21526.00531.00519.00528.004720024855100
2016-06-20524.00530.00519.00526.004280022492000
2016-06-17521.00525.00515.00515.006610034261400
2016-06-16537.00537.00515.00517.006690035110300
2016-06-15541.00542.00536.00537.005490029608400
2016-06-14551.00553.00542.00544.005550030348500
2016-06-13567.00568.00555.00556.006130034389200
2016-06-10574.00577.00571.00577.0010070057809100
2016-06-09566.00574.00564.00573.003370019207600
2016-06-08571.00574.00563.00567.005470031093100
2016-06-07569.00576.00569.00574.004340024830400
2016-06-06572.00573.00567.00571.004280024426000
2016-06-03578.00582.00576.00580.003320019214900
2016-06-02580.00582.00577.00578.003540020483500
2016-06-01587.00589.00581.00583.002720015915300
2016-05-31588.00588.00582.00588.004680027421900
2016-05-30588.00588.00579.00585.002200012827600
2016-05-27586.00587.00579.00582.003390019759100
2016-05-26591.00591.00586.00588.002030011938300
2016-05-25592.00594.00584.00587.001840010812100
2016-05-24592.00592.00585.00585.002310013578000
2016-05-23591.00598.00576.00592.004800028341800
2016-05-20585.00596.00585.00590.003810022518200
2016-05-19591.00594.00584.00589.002970017453300
2016-05-18585.00591.00580.00588.004950029053200
2016-05-17587.00589.00584.00588.002870016836000
2016-05-16590.00596.00581.00584.004830028377600
2016-05-13586.00593.00579.00588.007270042646900
2016-05-12585.00591.00581.00585.006050035345600
2016-05-11591.00599.00577.00579.009620056457300
2016-05-10581.00598.00570.00592.008530050210100
2016-05-09573.00584.00571.00576.008480048870800
2016-05-06571.00577.00560.00567.007830044331100
2016-05-02578.00580.00570.00576.008690049922400
2016-04-28612.00616.00587.00592.009660058087800
2016-04-27612.00612.00601.00605.006270038088200
2016-04-26614.00615.00600.00609.005760034937600
2016-04-25616.00620.00609.00617.006020036970700
2016-04-22606.00612.00597.00612.007000042344400
2016-04-21598.00607.00593.00607.006950041912000
2016-04-20591.00598.00581.00584.006010035410200
2016-04-19585.00589.00580.00584.003370019678700
2016-04-18576.00578.00570.00575.005040028977600
2016-04-15581.00588.00580.00586.004840028288000
2016-04-14580.00591.00577.00589.008300048447300
2016-04-13574.00578.00570.00577.004600026416500
2016-04-12564.00569.00561.00565.003600020361400
2016-04-11562.00565.00553.00564.004700026272100
2016-04-08562.00572.00551.00563.007700043290800
2016-04-07566.00577.00565.00566.003750021349900
2016-04-06568.00575.00565.00568.005790032929700
2016-04-05586.00586.00566.00568.008560049008900
2016-04-04579.00592.00576.00591.007260042619600
2016-04-01599.00600.00584.00584.009470055917000
2016-03-31611.00615.00598.00598.008720052681500
2016-03-30620.00622.00610.00611.004350026767700
2016-03-29610.00622.00610.00622.006170038015400
2016-03-28618.00619.00608.00619.0014470089040800
2016-03-25613.00620.00611.00618.005680034912100
2016-03-24619.00620.00610.00611.006660040884900
2016-03-23628.00628.00619.00621.006130038216000
2016-03-22620.00626.00612.00623.008170050697600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog