[8818 東証1部] 京阪神ビルディング 日足 時系列データ (2017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 
2017-11-20803.00826.00803.00821.009290076133900
2017-11-17822.00822.00808.00811.0011490093313700
2017-11-16802.00819.00802.00813.0011470093236800
2017-11-15814.00815.00803.00808.00166600134725900
2017-11-14822.00826.00819.00821.007640062824400
2017-11-13830.00830.00818.00819.008280068028700
2017-11-10822.00833.00821.00830.0010870090048000
2017-11-09829.00846.00827.00837.00166300139069700
2017-11-08816.00827.00815.00827.007160058671900
2017-11-07812.00819.00809.00816.006910056285600
2017-11-06810.00817.00810.00814.00133600108794500
2017-11-02806.00818.00805.00813.009720078829400
2017-11-01800.00824.00798.00820.00150600121852100
2017-10-31795.00799.00792.00794.008790069896800
2017-10-30789.00796.00785.00792.0011480090806400
2017-10-27785.00789.00784.00786.007500058968200
2017-10-26780.00785.00780.00783.004680036672900
2017-10-25777.00784.00777.00780.009330072812100
2017-10-24773.00777.00770.00777.008270064028700
2017-10-23777.00778.00774.00774.009580074271300
2017-10-20772.00774.00769.00771.008230063488400
2017-10-19766.00774.00765.00772.005550042786800
2017-10-18772.00772.00766.00768.003880029818200
2017-10-17775.00776.00768.00773.003100023938200
2017-10-16780.00786.00774.00775.005230040811500
2017-10-13772.00778.00770.00775.005630043614000
2017-10-12769.00772.00766.00771.003140024157000
2017-10-11762.00771.00762.00767.004650035637200
2017-10-10753.00768.00752.00767.006620050434700
2017-10-06753.00760.00752.00752.005140038801000
2017-10-05762.00762.00752.00753.003910029544200
2017-10-04758.00763.00752.00759.007700058487500
2017-10-03762.00765.00759.00762.007640058177700
2017-10-02762.00762.00750.00759.004920037253600
2017-09-29770.00770.00759.00759.005670043224900
2017-09-28759.00772.00755.00771.007000053565100
2017-09-27750.00755.00744.00755.008750065622200
2017-09-26745.00746.00741.00746.006040044949100
2017-09-25744.00748.00741.00746.003660027261400
2017-09-22732.00745.00731.00743.006860050572000
2017-09-21723.00732.00723.00731.007240052701300
2017-09-20710.00724.00709.00717.0011500082471600
2017-09-19698.00711.00697.00710.005230036910500
2017-09-15702.00703.00695.00697.006420044856600
2017-09-14700.00703.00697.00700.003610025268900
2017-09-13697.00700.00695.00699.002340016331600
2017-09-12697.00697.00693.00694.004460030963300
2017-09-11694.00695.00690.00693.004200029089300
2017-09-08686.00690.00684.00689.004650031962900
2017-09-07682.00691.00682.00691.002490017130400
2017-09-06684.00685.00679.00681.002670018194600
2017-09-05690.00693.00685.00685.006910047575700
2017-09-04692.00694.00687.00690.005620038745500
2017-09-01697.00699.00692.00698.003700025709900
2017-08-31697.00699.00693.00695.003030021081700
2017-08-30696.00697.00691.00694.004510031282800
2017-08-29686.00693.00686.00691.003330022929800
2017-08-28685.00689.00684.00689.002490017094700
2017-08-25687.00689.00683.00688.003360023065800
2017-08-24689.00691.00685.00686.003800026136700
2017-08-23692.00692.00685.00688.004620031807200
2017-08-22685.00690.00684.00689.002600017891800
2017-08-21688.00688.00682.00688.003140021541300
2017-08-18686.00691.00681.00688.006360043668400
2017-08-17688.00691.00687.00691.003320022895300
2017-08-16691.00693.00687.00688.003310022809800
2017-08-15686.00695.00685.00690.002970020536800
2017-08-14690.00693.00683.00683.007130048974200
2017-08-10697.00700.00695.00697.006230043413900
2017-08-09705.00707.00691.00697.008140056815400
2017-08-08710.00712.00704.00707.005760040779200
2017-08-07710.00712.00705.00710.003930027897500
2017-08-04702.00706.00695.00704.005400037916400
2017-08-03702.00703.00699.00702.006240043727800
2017-08-02702.00705.00696.00700.005000035058500
2017-08-01699.00702.00697.00699.008680060668500
2017-07-31705.00705.00693.00698.005920041282800
2017-07-28691.00700.00691.00700.004740033037300
2017-07-27697.00706.00695.00697.004750033277200
2017-07-26704.00705.00692.00699.005790040372400
2017-07-25709.00709.00701.00703.002860020151500
2017-07-24699.00705.00698.00705.004220029601200
2017-07-21700.00702.00695.00700.002880020143100
2017-07-20700.00703.00698.00699.003020021161600
2017-07-19692.00697.00692.00696.002320016126600
2017-07-18698.00699.00690.00692.004700032564000
2017-07-14687.00698.00685.00698.007780053805600
2017-07-13687.00690.00686.00687.003420023516000
2017-07-12688.00688.00681.00687.005740039313600
2017-07-11680.00691.00680.00688.004420030366200
2017-07-10681.00686.00680.00682.005550037884500
2017-07-07688.00692.00682.00682.007630052371200
2017-07-06692.00696.00691.00694.005540038458700
2017-07-05691.00697.00687.00694.009210063788900
2017-07-04705.00705.00693.00694.007710053733900
2017-07-03696.00705.00696.00699.005720040044100
2017-06-30696.00701.00694.00699.009270064645800
2017-06-29694.00702.00693.00702.006820047631400
2017-06-28696.00699.00691.00694.005100035469100
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

   ※ 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