[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 
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
2016-03-18622.00623.00613.00617.007830048307000
2016-03-17621.00631.00618.00625.0011570072160000
2016-03-16618.00622.00614.00615.004120025421900
2016-03-15624.00629.00619.00622.004910030603500
2016-03-14616.00630.00614.00626.008260051531300
2016-03-11601.00615.00601.00609.0011270068473900
2016-03-10607.00610.00597.00609.007210043618800
2016-03-09594.00601.00591.00600.006280037424600
2016-03-08602.00608.00590.00599.0013660081741100
2016-03-07598.00611.00597.00604.007980048173200
2016-03-04609.00609.00592.00598.00169600101626500
2016-03-03574.00601.00574.00599.0015130089594300
2016-03-02560.00578.00560.00576.0017110097432200
2016-03-01554.00554.00538.00553.00371000202680700
2016-02-29576.00579.00555.00559.00283100159589200
2016-02-26582.00585.00572.00573.0014800085354800
2016-02-25563.00587.00561.00581.0015300088927600
2016-02-24560.00570.00552.00563.0012820072182300
2016-02-23572.00573.00560.00563.0014730083231200
2016-02-22580.00581.00568.00571.0012740073275700
2016-02-19586.00589.00574.00580.0011860068801700
2016-02-18588.00596.00583.00586.009230054323800
2016-02-17566.00584.00566.00580.009170052840700
2016-02-16563.00587.00560.00570.00184900106378600
2016-02-15568.00576.00561.00562.00213500121306500
2016-02-12557.00569.00546.00550.00217100120574600
2016-02-10602.00611.00565.00574.00224100129850400
2016-02-09617.00618.00597.00601.0011140067263400
2016-02-08602.00643.00600.00637.0014830093257600
2016-02-05626.00633.00608.00611.0011110068377300
2016-02-04637.00645.00625.00637.009540060683500
2016-02-03645.00645.00625.00637.0011220070986600
2016-02-02655.00664.00651.00653.008010052653900
2016-02-01661.00669.00651.00657.00186200122535300
2016-01-29620.00652.00614.00643.0011540073148500
2016-01-28618.00625.00614.00617.009760060379100
2016-01-27619.00625.00615.00618.007310045324600
2016-01-26607.00616.00602.00606.007600046252100
2016-01-25611.00616.00606.00611.007700047044400
2016-01-22605.00607.00594.00601.008100048715600
2016-01-21596.00605.00583.00587.0016710099850000
2016-01-20632.00633.00601.00602.00165900101957400
2016-01-19634.00643.00630.00636.008500054048700
2016-01-18644.00647.00635.00636.007160045774400
2016-01-15663.00668.00654.00658.005340035272200
2016-01-14652.00659.00641.00650.0010750069853200
2016-01-13650.00666.00650.00661.004050026732600
2016-01-12657.00670.00648.00648.0010640069866700
2016-01-08663.00671.00660.00660.005980039668500
2016-01-07671.00685.00666.00668.003830025704700
2016-01-06675.00681.00670.00676.003690024946300
2016-01-05674.00688.00671.00677.005810039373100
2016-01-04675.00677.00660.00675.006530043758100
2015-12-30676.00684.00673.00680.003130021274300
2015-12-29677.00679.00666.00676.003150021206300
2015-12-28668.00676.00668.00672.002170014592000
2015-12-25671.00671.00660.00668.006730044860400
2015-12-24674.00675.00663.00669.004890032802200
2015-12-22673.00676.00665.00668.003680024655600
2015-12-21689.00690.00661.00672.00152900102808900
2015-12-18707.00724.00693.00693.007240050844000
2015-12-17692.00708.00692.00704.005640039668700
2015-12-16694.00697.00683.00688.005630038779900
2015-12-15702.00705.00682.00689.006580045563300
2015-12-14694.00702.00687.00702.004430030769500
2015-12-11687.00700.00687.00699.007930054825700
2015-12-10691.00696.00686.00690.004200028964900
2015-12-09705.00709.00689.00691.0010240071458800
2015-12-08713.00716.00702.00713.004900034746700
2015-12-07718.00727.00709.00711.005110036668600
2015-12-04710.00718.00705.00714.004490031913800
2015-12-03723.00724.00712.00724.005690040888300
2015-12-02715.00722.00714.00716.004390031514500
2015-12-01707.00713.00705.00709.005470038813100
2015-11-30700.00708.00700.00707.004970035006200
2015-11-27706.00706.00698.00699.002210015468100

   ※ 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