[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 
2017-06-27700.00702.00694.00696.004200029234000
2017-06-26699.00705.00699.00701.003400023834300
2017-06-23700.00705.00694.00703.008420058964800
2017-06-22708.00710.00695.00695.0010640074558200
2017-06-21692.00712.00692.00707.00215700151805800
2017-06-20692.00694.00681.00683.008600059009000
2017-06-19693.00696.00685.00692.009050062612400
2017-06-16676.00693.00669.00689.00162200111019000
2017-06-15666.00677.00665.00674.004970033391200
2017-06-14667.00670.00664.00668.002790018630000
2017-06-13659.00669.00658.00668.003690024590800
2017-06-12659.00664.00659.00660.004840032004600
2017-06-09666.00671.00659.00661.006970046344500
2017-06-08675.00675.00662.00666.007090047283400
2017-06-07667.00674.00665.00670.008150054647200
2017-06-06678.00680.00668.00671.008460056852300
2017-06-05680.00681.00672.00677.005910039974000
2017-06-02680.00685.00677.00683.007380050362500
2017-06-01666.00682.00666.00678.005320035964800
2017-05-31667.00671.00663.00666.006500043334700
2017-05-30664.00669.00659.00665.0010050066741500
2017-05-29669.00672.00659.00662.009290061762900
2017-05-26688.00688.00668.00668.0011820079871700
2017-05-25691.00695.00686.00688.006220042926600
2017-05-24682.00695.00676.00693.00168000115796500
2017-05-23672.00680.00669.00678.00154900104770500
2017-05-22669.00675.00665.00673.00159900107349300
2017-05-19664.00666.00657.00666.0012720084190800
2017-05-18659.00665.00655.00660.0010510069342700
2017-05-17673.00675.00661.00669.0012110080864600
2017-05-16683.00683.00669.00672.0014650098921600
2017-05-15664.00683.00663.00681.00188800127965800
2017-05-12661.00666.00652.00664.0013210087064700
2017-05-11666.00668.00663.00665.0010580070384200
2017-05-10663.00667.00661.00664.0010900072413800
2017-05-09664.00666.00659.00665.008910059012600
2017-05-08665.00671.00661.00670.0012310082254900
2017-05-02639.00661.00639.00656.00155800101898300
2017-05-01638.00642.00634.00639.008820056291000
2017-04-28647.00647.00638.00638.008840056712800
2017-04-27630.00646.00630.00646.00177400113422500
2017-04-26630.00631.00626.00628.0013510084896900
2017-04-25626.00632.00626.00630.006550041206200
2017-04-24626.00627.00619.00624.009520059282900
2017-04-21616.00626.00615.00621.009020055903700
2017-04-20622.00624.00612.00615.0011160068957900
2017-04-19614.00627.00614.00621.009990062141800
2017-04-18613.00621.00612.00619.0010310063576100
2017-04-17597.00608.00597.00608.005410032738600
2017-04-14598.00603.00597.00599.005180031066700
2017-04-13603.00603.00596.00599.0013280079528500
2017-04-12611.00612.00604.00609.009260056294400
2017-04-11614.00618.00610.00613.0011690071763700
2017-04-10610.00620.00607.00618.0010370063648600
2017-04-07599.00610.00598.00608.0015030090920900
2017-04-06591.00592.00581.00586.0014780086590900
2017-04-05599.00601.00590.00598.008370049878000
2017-04-04606.00607.00595.00599.0012460074768800
2017-04-03613.00613.00602.00606.0013820083832700
2017-03-31626.00627.00613.00613.008100050045000
2017-03-30624.00628.00620.00623.009130056975300
2017-03-29624.00628.00620.00628.007840048998500
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

   ※ 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