[8818 東証1部] 京阪神ビルディング 日足 時系列データ (2013年)

[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 
2013-12-30556.00570.00554.00563.00226000126924200
2013-12-27539.00551.00534.00549.00185000100397100
2013-12-26517.00537.00517.00535.0013400070800700
2013-12-25522.00524.00512.00516.0025066001294019700
2013-12-24532.00533.00524.00526.0010700056612300
2013-12-20527.00532.00524.00530.007440039354900
2013-12-19526.00530.00523.00527.007950041844200
2013-12-18521.00526.00521.00524.009830051416200
2013-12-17524.00525.00522.00523.005740030046700
2013-12-16527.00529.00522.00522.009420049468600
2013-12-13530.00533.00527.00527.00241200127740500
2013-12-12536.00538.00532.00532.009910052902000
2013-12-11538.00540.00535.00536.009540051242800
2013-12-10545.00545.00539.00540.007550040887300
2013-12-09544.00547.00543.00544.004610025093700
2013-12-06541.00546.00539.00544.007750041955700
2013-12-05550.00552.00544.00545.006900037768100
2013-12-04556.00556.00546.00551.006700036985600
2013-12-03555.00559.00552.00556.004790026674500
2013-12-02552.00557.00550.00554.005700031525500
2013-11-29548.00554.00546.00551.008340045874700
2013-11-28543.00553.00543.00550.007710042209600
2013-11-27545.00548.00544.00546.005850031919500
2013-11-26548.00548.00542.00545.007900043107700
2013-11-25544.00551.00542.00549.009680052873200
2013-11-22542.00550.00542.00542.007550041098900
2013-11-21547.00548.00541.00544.008840048105400
2013-11-20553.00554.00542.00545.009420051476600
2013-11-19560.00560.00553.00554.009120050748300
2013-11-18565.00565.00553.00555.0012650070625800
2013-11-15559.00565.00557.00560.0017540098342900
2013-11-14552.00557.00547.00555.0010210056560100
2013-11-13548.00554.00545.00547.006070033288100
2013-11-12543.00550.00538.00550.005740031295000
2013-11-11544.00546.00537.00540.005630030410100
2013-11-08540.00542.00536.00540.006470034906300
2013-11-07547.00548.00540.00540.007040038271600
2013-11-06538.00549.00538.00545.007360040018300
2013-11-05535.00545.00535.00538.0011320061174800
2013-11-01550.00550.00535.00538.0016900091316800
2013-10-31555.00560.00542.00543.0016610091521500
2013-10-30554.00559.00550.00552.00207300114901600
2013-10-29559.00559.00552.00554.0012970072038000
2013-10-28560.00564.00557.00560.0011630065177500
2013-10-25570.00570.00557.00559.0013490076162100
2013-10-24567.00571.00562.00571.006790038520400
2013-10-23569.00574.00565.00573.00313800178938200
2013-10-22570.00571.00564.00570.007310041548500
2013-10-21573.00573.00559.00569.0016520093646700
2013-10-18568.00573.00567.00570.00354500202277100
2013-10-17566.00571.00563.00567.00281600159809800
2013-10-16567.00569.00562.00566.0015260086484000
2013-10-15568.00569.00562.00567.0016170091450000
2013-10-11564.00568.00560.00568.00295300166380200
2013-10-10564.00568.00560.00562.0015180085467700
2013-10-09539.00564.00538.00563.00200700111587300
2013-10-08531.00543.00531.00542.008710046752200
2013-10-07540.00545.00532.00533.0010600056840600
2013-10-04537.00541.00531.00539.0010330055449500
2013-10-03548.00548.00538.00541.0013840075008400
2013-10-02554.00556.00543.00544.0014560079875200
2013-10-01554.00559.00552.00555.0010750059668000
2013-09-30562.00562.00552.00553.007240040214400
2013-09-27564.00568.00561.00564.009360052777200
2013-09-26559.00569.00552.00569.0017490098514700
2013-09-25562.00566.00557.00564.0017060095885000
2013-09-24564.00567.00560.00563.00200700113009700
2013-09-20570.00572.00564.00569.00289000164190500
2013-09-19565.00568.00560.00568.00243100137115400
2013-09-18560.00564.00558.00563.0014870083508800
2013-09-17560.00562.00557.00561.008760049078600
2013-09-13558.00562.00552.00560.00223900124992600
2013-09-12551.00554.00545.00552.0010380057120600
2013-09-11560.00560.00550.00551.0012190067726200
2013-09-10551.00558.00544.00557.0011930065911300
2013-09-09539.00551.00538.00551.00194400105721600
2013-09-06529.00531.00523.00526.007230038078200
2013-09-05529.00534.00524.00533.005450028843300
2013-09-04525.00529.00517.00528.0012540065776500
2013-09-03526.00532.00519.00522.0010340054239300
2013-09-02511.00523.00508.00520.008710045090600
2013-08-30515.00518.00505.00508.0014150072124700
2013-08-29521.00523.00514.00515.0013430069466100
2013-08-28534.00534.00521.00521.0016130085114300
2013-08-27543.00543.00538.00539.008040043362700
2013-08-26546.00547.00540.00541.006510035344100
2013-08-23548.00552.00544.00546.008680047536600
2013-08-22552.00552.00540.00548.008600047024200
2013-08-21561.00562.00546.00555.00224400124563800
2013-08-20558.00563.00554.00560.00276400154773200
2013-08-19550.00559.00548.00558.0015300084796500
2013-08-16546.00553.00546.00550.008200045028700
2013-08-15551.00558.00546.00556.0010590058692300
2013-08-14548.00554.00545.00554.0013710075158100
2013-08-13535.00544.00534.00544.0012720068527900
2013-08-12534.00539.00531.00531.0015580083062900
2013-08-09549.00552.00541.00541.0015310083355100
2013-08-08549.00557.00545.00547.0017230095080400
2013-08-07554.00559.00550.00550.0010710059299400
2013-08-06563.00565.00554.00564.00247000138429800
2013-08-05562.00563.00558.00563.0017810099894900
2013-08-02554.00562.00552.00561.00256500143000100
2013-08-01540.00552.00537.00552.00233000126677600
2013-07-31549.00550.00541.00542.00200900109433400
2013-07-30534.00551.00530.00549.00393300212229800
2013-07-29552.00553.00532.00537.00355000192053600
2013-07-26557.00558.00552.00553.00307600170751900
2013-07-25560.00565.00556.00557.00220400123613900
2013-07-24563.00570.00561.00565.00279900158228800
2013-07-23558.00567.00557.00564.00314000175918400
2013-07-22559.00560.00555.00557.0015760087812300
2013-07-19563.00564.00557.00558.00374200209575500
2013-07-18564.00566.00558.00563.00314100176399600
2013-07-17567.00569.00563.00567.00254200143764800
2013-07-16576.00577.00565.00571.00461200263238800
2013-07-12567.00579.00566.00577.002240012725100
2013-07-11557.00569.00555.00565.009400052415300
2013-07-10588.00588.00565.00565.00155008823700
2013-07-09581.00587.00575.00587.0054003139600
2013-07-08628.00628.00567.00575.0093005475100
2013-07-05564.00618.00564.00618.003540020377600
2013-07-04570.00574.00565.00574.0048002736200
2013-07-03559.00580.00558.00575.003470019573900
2013-07-02552.00560.00550.00560.0071003956200
2013-07-01558.00562.00552.00558.0029001613800
2013-06-28539.00569.00539.00548.0088004859900
2013-06-27552.00552.00549.00549.0038002086600
2013-06-26553.00571.00553.00557.0087004888700
2013-06-25633.00644.00623.00640.0017001080300
2013-06-24636.00641.00634.00641.00800509800
2013-06-21638.00638.00620.00635.0050003170500
2013-06-20648.00656.00648.00656.001400908000
2013-06-19650.00654.00648.00648.00900584400
2013-06-18642.00644.00640.00640.001400897200
2013-06-17637.00644.00635.00641.001500960800
2013-06-14616.00638.00616.00629.005230032248700
2013-06-13621.00636.00618.00636.001500937800
2013-06-12633.00648.00633.00641.0027001724100
2013-06-11651.00651.00641.00643.0061003941500
2013-06-10653.00663.00651.00651.001500978800
2013-06-07624.00633.00615.00633.0028001757200
2013-06-06641.00644.00633.00644.0039002499000
2013-06-05658.00668.00658.00668.001100728600
2013-06-04644.00667.00640.00667.0065004220800
2013-06-03650.00664.00650.00664.0025001637900
2013-05-31662.00667.00662.00667.0032002131300
2013-05-30677.00677.00657.00657.0073004838700
2013-05-29684.00684.00674.00680.0054003672800
2013-05-28657.00674.00657.00674.0068004515700
2013-05-27667.00669.00661.00661.0052003457100
2013-05-24677.00697.00676.00697.0078005294800
2013-05-23700.00700.00683.00687.0038002625000
2013-05-22702.00710.00702.00710.0017001206200
2013-05-21709.00714.00702.00702.0062004370500
2013-05-20759.00760.00704.00706.0037002699700
2013-05-17707.00745.00707.00745.0029002130800
2013-05-16694.00697.00677.00697.0028001922500
2013-05-15721.00721.00684.00684.0066004635000
2013-05-14765.00778.00731.00731.0026001926700
2013-05-13782.00782.00767.00767.0061004701400
2013-05-10791.00791.00767.00767.0070005451200
2013-05-09787.00801.00770.00770.0019001473600
2013-05-08805.00808.00791.00792.0032002546600
2013-05-07800.00815.00793.00797.0040003196000
2013-05-02802.00808.00782.00808.0015001197500
2013-05-01757.00799.00756.00798.0027002107800
2013-04-30769.00769.00759.00760.0026001980600
2013-04-26769.00775.00754.00754.0034002583900
2013-04-25772.00772.00754.00762.0033002514500
2013-04-24775.00775.00768.00769.0025001924500
2013-04-23760.00765.00760.00765.0017001297600
2013-04-22773.00774.00762.00762.0037002837900
2013-04-19752.00773.00750.00773.0024001813200
2013-04-18756.00760.00751.00751.0031002341300
2013-04-17756.00763.00756.00756.0038002885600
2013-04-16753.00774.00728.00750.0070005254600
2013-04-15758.00784.00753.00753.0038002900600
2013-04-12740.00764.00740.00763.0058004352800
2013-04-11760.00760.00731.00753.0065004876100
2013-04-10768.00768.00753.00757.0047003567000
2013-04-09814.00814.00766.00768.0061004805600
2013-04-08802.00804.00785.00799.001420011318200
2013-04-05804.00804.00745.00757.002900022836900
2013-04-04685.00714.00684.00714.0063004474800
2013-04-03630.00688.00630.00688.0043002913900
2013-04-02607.00645.00607.00640.0029001835500
2013-04-01675.00675.00630.00650.0053003358200
2013-03-29706.00706.00680.00683.0052003584000
2013-03-28701.00701.00687.00696.0015001036300
2013-03-27690.00694.00690.00691.0051003531400
2013-03-26681.00686.00678.00686.00100006850300
2013-03-25699.00699.00687.00687.0060004124400
2013-03-22690.00690.00689.00689.0036002480600
2013-03-21710.00710.00694.00694.00113007938500
2013-03-19711.00711.00703.00707.0044003112400
2013-03-18699.00726.00699.00726.001000707200
2013-03-15722.00744.00712.00714.00114008351400
2013-03-14707.00714.00707.00714.0021001497500
2013-03-13715.00715.00700.00700.0026001821500
2013-03-12730.00744.00710.00713.0094006782700
2013-03-11660.00671.00651.00666.0035002303900
2013-03-08628.00638.00620.00630.004890030711000
2013-03-07624.00624.00617.00620.001300806600
2013-03-06616.00616.00616.00616.00400246400
2013-03-05627.00627.00603.00603.0026001597800
2013-03-0400
2013-03-01525.00536.00525.00536.00200106100
2013-02-28510.00523.00510.00523.001900990300
2013-02-27502.00502.00502.00502.00600301200
2013-02-26492.00501.00492.00501.00900449900
2013-02-25502.00502.00502.00502.0022001104400
2013-02-22490.00497.00490.00492.0038001869500
2013-02-21509.00510.00498.00498.0048002413900
2013-02-20497.00506.00497.00504.001600804000
2013-02-19491.00495.00491.00495.0023001134900
2013-02-18480.00493.00480.00490.0024001174200
2013-02-15478.00478.00461.00470.0025001167700
2013-02-14475.00478.00468.00478.001600763200
2013-02-13490.00490.00483.00483.0025001215200
2013-02-12496.00497.00495.00495.00800396300
2013-02-08499.00499.00491.00491.0030001479000
2013-02-07500.00502.00500.00502.0028001405400
2013-02-06501.00509.00500.00503.0037001862800
2013-02-05504.00504.00501.00501.001200602400
2013-02-04507.00507.00507.00507.00700354900
2013-02-01501.00501.00498.00498.00900448500
2013-01-31502.00505.00496.00498.001200599600
2013-01-30504.00504.00501.00501.0028001403100
2013-01-29503.00503.00496.00496.001800899800
2013-01-28510.00510.00502.00502.0036001815200
2013-01-25507.00523.00502.00502.0024001217300
2013-01-24497.00505.00497.00502.0027001359200
2013-01-23510.00517.00508.00508.001100559900
2013-01-22513.00513.00504.00511.001000510900
2013-01-21474.00495.00474.00488.0033001583500
2013-01-18466.00489.00466.00474.0045002138900
2013-01-17460.00468.00460.00466.0029001348000
2013-01-16460.00460.00460.00460.00700322000
2013-01-15449.00458.00449.00458.001300593600
2013-01-11445.00454.00445.00451.001800814200
2013-01-10446.00447.00444.00444.001800802900
2013-01-09430.00447.00430.00441.002200969200
2013-01-08442.00442.00442.00442.001100486200
2013-01-07455.00455.00448.00450.001000449700
2013-01-04459.00462.00454.00454.0069003156300

   ※ 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。 

Twitter