[8818 東証1部] 京阪神ビルディング 日足 時系列データ (2014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 
2014-12-30633.00645.00633.00638.007040045015200
2014-12-29642.00644.00620.00640.009570060940900
2014-12-26617.00638.00616.00634.007820049231300
2014-12-25623.00624.00615.00617.006420039758400
2014-12-24624.00627.00619.00622.006890042933800
2014-12-22623.00624.00615.00618.009010055743900
2014-12-19611.00629.00610.00615.00220400136596000
2014-12-18605.00612.00602.00605.007580046031200
2014-12-17595.00605.00593.00597.0015210090928400
2014-12-16607.00608.00600.00605.0011210067743200
2014-12-15622.00622.00609.00609.009740059756800
2014-12-12611.00625.00611.00622.0014650090497000
2014-12-11613.00623.00610.00621.007310045027800
2014-12-10621.00624.00614.00619.008120050170300
2014-12-09624.00629.00622.00624.006500040628300
2014-12-08641.00642.00626.00628.0012230077464900
2014-12-05633.00639.00621.00637.0010270064896000
2014-12-04643.00643.00630.00633.009300058952600
2014-12-03645.00647.00635.00636.006660042726100
2014-12-02641.00647.00637.00646.005400034694400
2014-12-01640.00648.00639.00645.004040026005300
2014-11-28634.00641.00630.00638.006440041054600
2014-11-27638.00638.00628.00629.009390059293200
2014-11-26640.00646.00634.00642.00159700102282200
2014-11-25653.00653.00637.00640.0012340079390400
2014-11-21632.00650.00628.00644.0014150090451900
2014-11-20635.00640.00626.00627.0015450097684300
2014-11-19639.00644.00635.00637.00169600108445500
2014-11-18630.00642.00630.00640.0010390066256800
2014-11-17641.00642.00625.00626.0010750067995600
2014-11-14643.00648.00639.00647.0010880070072500
2014-11-13640.00643.00633.00641.008960057146300
2014-11-12646.00650.00643.00643.0011870076709500
2014-11-11639.00649.00639.00643.006360040973000
2014-11-10638.00647.00633.00642.007300046916400
2014-11-07640.00645.00637.00639.008370053560900
2014-11-06651.00651.00632.00639.00186300119664200
2014-11-05654.00654.00634.00652.00157800102423500
2014-11-04655.00672.00647.00655.00453300297756100
2014-10-31590.00624.00590.00622.00307100185954400
2014-10-30596.00599.00590.00590.0012350073541500
2014-10-29581.00599.00581.00597.00202200119925800
2014-10-28576.00586.00571.00583.008490049260800
2014-10-27570.00574.00569.00573.001830010462300
2014-10-24573.00576.00568.00570.004410025190900
2014-10-23572.00573.00565.00568.002790015852500
2014-10-22568.00574.00565.00574.007840044702000
2014-10-21569.00569.00558.00560.004100023052300
2014-10-20555.00568.00555.00567.006800038237100
2014-10-17547.00552.00542.00543.0013660074513400
2014-10-16551.00555.00545.00549.008940049123200
2014-10-15557.00564.00557.00562.005290029663500
2014-10-14553.00568.00552.00557.0012730071006700
2014-10-10572.00575.00569.00573.008220047018100
2014-10-09577.00587.00576.00581.0010260059637800
2014-10-08577.00584.00572.00580.0011820068378500
2014-10-07584.00588.00583.00583.006770039666400
2014-10-06583.00587.00578.00584.008250048209500
2014-10-03575.00584.00574.00577.0011070064012000
2014-10-02588.00592.00576.00576.00201000117891000
2014-10-01594.00599.00589.00594.0012800076013800
2014-09-30596.00597.00588.00596.0014520086119900
2014-09-29596.00597.00590.00596.0010720063694900
2014-09-26597.00597.00590.00596.006850040819900
2014-09-25599.00602.00595.00602.0015740094283600
2014-09-24593.00597.00590.00595.0015110089734800
2014-09-22599.00599.00592.00594.0013130078130700
2014-09-19577.00592.00577.00592.00287900168457200
2014-09-18572.00578.00571.00575.0013310076457300
2014-09-17574.00574.00568.00572.0012040068873900
2014-09-16575.00577.00569.00574.00211300121225700
2014-09-12569.00570.00566.00568.0011420064887900
2014-09-11569.00570.00564.00568.006670037834800
2014-09-10572.00577.00560.00566.0010810061355700
2014-09-09569.00576.00568.00574.0013430076858800
2014-09-08568.00568.00562.00564.003830021642800
2014-09-05566.00568.00563.00566.004720026679200
2014-09-04568.00569.00565.00566.003510019897900
2014-09-03569.00571.00564.00568.0010170057777300
2014-09-02553.00566.00553.00564.004970027889300
2014-09-01551.00555.00550.00553.002350013006400
2014-08-29554.00555.00548.00551.003660020185100
2014-08-28557.00559.00555.00555.003790021096700
2014-08-27559.00561.00557.00558.00176009836600
2014-08-26560.00561.00557.00559.002600014531700
2014-08-25560.00562.00556.00559.003120017412700
2014-08-22563.00564.00557.00560.004030022637000
2014-08-21562.00564.00560.00563.004320024278600
2014-08-20562.00564.00559.00561.004100023046200
2014-08-19561.00565.00560.00562.005040028348200
2014-08-18562.00566.00559.00561.002720015308500
2014-08-15557.00561.00556.00561.004670026118500
2014-08-14555.00559.00552.00558.005320029545100
2014-08-13555.00558.00555.00556.004210023423300
2014-08-12556.00558.00553.00556.005690031626400
2014-08-11550.00555.00549.00555.004650025737900
2014-08-08547.00552.00544.00544.006430035163000
2014-08-07549.00553.00545.00553.003910021437700
2014-08-06552.00555.00549.00549.004390024195500
2014-08-05567.00568.00551.00552.0015150084583200
2014-08-04561.00568.00557.00567.0017490098670500
2014-08-01540.00562.00540.00553.0016410090271600
2014-07-31556.00562.00555.00560.0012880071963900
2014-07-30554.00557.00547.00551.0013010071958200
2014-07-29545.00553.00545.00553.009190050399000
2014-07-28546.00548.00543.00543.0012240066785900
2014-07-25547.00548.00544.00546.006050033064700
2014-07-24552.00553.00540.00547.008120044393700
2014-07-23551.00555.00550.00555.004130022809700
2014-07-22551.00556.00550.00552.0010540058221200
2014-07-18549.00552.00545.00551.007960043720600
2014-07-17547.00555.00547.00552.0010430057543000
2014-07-16544.00555.00544.00550.0011810064947800
2014-07-15542.00550.00542.00549.006990038236100
2014-07-14536.00545.00534.00542.005820031402500
2014-07-11541.00541.00538.00540.004340023421900
2014-07-10547.00551.00543.00543.004300023507700
2014-07-09550.00551.00546.00546.007020038476500
2014-07-08550.00553.00545.00552.005810031945000
2014-07-07552.00555.00551.00551.005220028866900
2014-07-04557.00560.00550.00555.008040044748400
2014-07-03558.00559.00552.00553.008130045243800
2014-07-02557.00557.00553.00556.0010970060908800
2014-07-01549.00559.00547.00555.009690053664400
2014-06-30541.00553.00541.00550.007220039552700
2014-06-27548.00550.00538.00542.008390045644200
2014-06-26549.00554.00549.00550.004380024131200
2014-06-25545.00555.00544.00552.008240045413200
2014-06-24544.00553.00538.00551.006710036683500
2014-06-23547.00553.00546.00549.008130044607000
2014-06-20545.00547.00543.00547.008300045311600
2014-06-19545.00552.00542.00545.009680052935200
2014-06-18543.00548.00540.00546.008590046725700
2014-06-17534.00541.00534.00540.004590024678500
2014-06-16534.00534.00527.00530.004750025140400
2014-06-13524.00535.00524.00534.007320038520500
2014-06-12527.00529.00525.00526.002750014503400
2014-06-11531.00531.00527.00528.003500018509500
2014-06-10535.00535.00531.00531.002880015354400
2014-06-09532.00535.00531.00535.003860020579900
2014-06-06535.00535.00530.00530.004770025395600
2014-06-05534.00535.00532.00535.004750025366100
2014-06-04533.00535.00531.00535.003120016647200
2014-06-03533.00534.00532.00534.004520024118300
2014-06-02524.00535.00524.00534.007820041430700
2014-05-30526.00528.00525.00526.00141007421300
2014-05-29524.00528.00523.00527.003610018936300
2014-05-28529.00530.00526.00529.00177009350500
2014-05-27529.00530.00526.00528.0015390081410500
2014-05-26527.00531.00525.00530.007510039624100
2014-05-23518.00530.00517.00526.003830020025200
2014-05-22510.00518.00507.00517.003160016179500
2014-05-21511.00511.00507.00509.003230016427900
2014-05-20510.00517.00510.00513.003280016818100
2014-05-19515.00516.00512.00512.002830014548700
2014-05-16520.00520.00515.00516.005290027342800
2014-05-15527.00527.00522.00524.002540013323000
2014-05-14525.00528.00519.00527.00188009873400
2014-05-13522.00527.00521.00525.004370022910200
2014-05-12522.00522.00516.00517.003570018499400
2014-05-09514.00525.00513.00520.005590029035600
2014-05-08515.00520.00514.00514.003600018592300
2014-05-07523.00523.00512.00514.005840030186700
2014-05-02526.00534.00526.00529.004410023416400
2014-05-01523.00530.00523.00530.003510018492300
2014-04-30522.00523.00518.00519.003230016781800
2014-04-28519.00522.00516.00518.003800019701700
2014-04-25518.00524.00518.00520.003750019500600
2014-04-24523.00526.00517.00519.004420023045300
2014-04-23530.00530.00523.00524.004050021289300
2014-04-22531.00534.00527.00530.004240022513200
2014-04-21530.00532.00528.00531.004670024752200
2014-04-18531.00532.00525.00528.00180009500600
2014-04-17520.00530.00519.00526.006150032199900
2014-04-16510.00525.00510.00525.004850025182400
2014-04-15511.00515.00508.00508.002550013009000
2014-04-14510.00517.00508.00510.003760019256300
2014-04-11508.00515.00504.00509.007180036593500
2014-04-10515.00522.00513.00513.004150021421700
2014-04-09523.00524.00513.00514.0013660070496500
2014-04-08536.00536.00525.00530.007280038679500
2014-04-07545.00546.00533.00536.007740041693700
2014-04-04542.00548.00542.00548.0010870059333600
2014-04-03541.00545.00533.00542.0010170055111200
2014-04-02538.00544.00534.00536.0012500067380200
2014-04-01528.00538.00522.00538.007070037678800
2014-03-31539.00542.00523.00526.0013080069130800
2014-03-28527.00537.00525.00535.007450039621300
2014-03-27513.00528.00509.00526.0010020051980900
2014-03-26521.00525.00514.00520.0019040098813800
2014-03-25510.00515.00509.00511.0013890071058000
2014-03-24501.00517.00500.00510.0019190097844300
2014-03-20510.00510.00497.00497.0013670068526400
2014-03-19514.00520.00510.00510.0010400053285700
2014-03-18517.00517.00512.00514.005420027893000
2014-03-17515.00520.00509.00509.005480028203300
2014-03-14519.00523.00515.00515.0013770071393600
2014-03-13528.00536.00526.00528.004090021679900
2014-03-12541.00541.00531.00531.005170027710600
2014-03-11541.00548.00541.00544.003610019625200
2014-03-10548.00548.00541.00542.004230023047700
2014-03-07549.00549.00544.00546.004590025089500
2014-03-06539.00549.00538.00545.0016700090969300
2014-03-05540.00548.00539.00545.0011270061326300
2014-03-04531.00541.00531.00534.0016670089369400
2014-03-03527.00534.00523.00532.006350033551700
2014-02-28533.00534.00528.00531.006540034670200
2014-02-27539.00540.00533.00538.005140027595500
2014-02-26537.00544.00533.00539.007380039793900
2014-02-25538.00543.00537.00543.005690030703900
2014-02-24535.00538.00530.00535.006980037247600
2014-02-21526.00534.00524.00533.007160038009100
2014-02-20528.00530.00520.00524.009020047305100
2014-02-19532.00535.00525.00527.009600050801200
2014-02-18519.00540.00519.00536.008530045264500
2014-02-17517.00523.00513.00522.007370038140800
2014-02-14527.00528.00511.00516.0012910067338300
2014-02-13532.00534.00524.00528.00196200103726500
2014-02-12524.00530.00521.00523.005940031201800
2014-02-10525.00529.00522.00524.005240027515000
2014-02-07514.00522.00514.00520.007050036558000
2014-02-06509.00515.00503.00507.008720044262200
2014-02-05497.00514.00497.00512.00200500101063400
2014-02-04500.00500.00481.00488.00379700186738400
2014-02-03522.00527.00518.00520.0013870072430100
2014-01-31535.00536.00524.00529.0014640077693300
2014-01-30537.00537.00525.00534.0014150075050600
2014-01-29534.00547.00534.00544.00194900105512000
2014-01-28528.00532.00524.00526.0012170064129800
2014-01-27533.00534.00525.00528.0016230085892500
2014-01-24550.00551.00545.00548.0012290067371400
2014-01-23565.00566.00555.00555.0011630065077600
2014-01-22565.00566.00560.00566.009600054034000
2014-01-21569.00571.00565.00565.008860050247500
2014-01-20573.00575.00565.00566.00214500122299500
2014-01-17563.00574.00562.00573.0017280098232400
2014-01-16558.00566.00558.00563.0017380097694100
2014-01-15562.00564.00558.00561.006620037071700
2014-01-14558.00565.00558.00559.0011220062881200
2014-01-10565.00566.00558.00565.0014170079698600
2014-01-09563.00565.00558.00565.0011930067140500
2014-01-08555.00563.00554.00563.008860049536700
2014-01-07559.00563.00552.00554.0012350068716600
2014-01-06562.00569.00551.00561.00187000104631600

   ※ 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