日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本空港ビルデング(9706)の株価時系列情報

日本空港ビルデング(9706)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 794 794 790 791 8,000
2002/12/27 796 804 795 795 26,000
2002/12/26 772 799 772 786 25,000
2002/12/25 829 830 818 820 43,000
2002/12/24 790 800 782 798 82,000
2002/12/20 790 790 776 790 38,000
2002/12/19 760 774 760 774 40,000
2002/12/18 774 774 764 772 21,000
2002/12/17 764 779 764 774 84,000
2002/12/16 775 775 764 764 22,000
2002/12/13 790 790 765 776 171,000
2002/12/12 800 803 797 798 82,000
2002/12/11 789 790 788 789 62,000
2002/12/10 770 797 770 796 47,000
2002/12/09 790 790 780 780 17,000
2002/12/06 800 800 780 781 59,000
2002/12/05 780 799 770 789 77,000
2002/12/04 750 769 748 769 28,000
2002/12/03 748 755 745 755 23,000
2002/12/02 740 752 740 748 19,000
2002/11/29 736 756 735 735 51,000
2002/11/28 720 745 720 734 78,000
2002/11/27 749 760 741 741 23,000
2002/11/26 790 790 759 759 24,000
2002/11/25 779 780 765 780 88,000
2002/11/22 749 790 749 778 31,000
2002/11/21 710 745 710 734 83,000
2002/11/20 733 733 697 700 94,000
2002/11/19 763 765 743 753 29,000
2002/11/18 790 790 765 765 15,000
2002/11/15 790 800 785 800 46,000
2002/11/14 786 790 780 784 59,000
2002/11/13 790 790 790 790 14,000
2002/11/12 790 793 790 790 39,000
2002/11/11 790 795 790 793 36,000
2002/11/08 795 800 795 796 27,000
2002/11/07 800 801 798 800 43,000
2002/11/06 794 807 788 799 50,000
2002/11/05 810 818 809 812 57,000
2002/11/01 805 805 785 785 47,000
2002/10/31 785 790 785 785 35,000
2002/10/30 772 792 772 783 58,000
2002/10/29 792 798 792 792 60,000
2002/10/28 804 809 795 798 64,000
2002/10/25 800 815 799 810 71,000
2002/10/24 790 796 790 795 50,000
2002/10/23 786 814 785 803 58,000
2002/10/22 874 874 835 836 32,000
2002/10/21 830 849 824 846 46,000
2002/10/18 820 834 815 815 32,000
2002/10/17 835 844 791 796 16,000
2002/10/16 810 823 806 807 23,000
2002/10/15 783 785 779 784 28,000
2002/10/11 788 788 750 751 60,000
2002/10/10 785 785 750 758 105,000
2002/10/09 825 825 780 780 114,000
2002/10/08 826 842 822 836 34,000
2002/10/07 839 859 825 825 24,000
2002/10/04 821 859 821 859 19,000
2002/10/03 857 860 820 820 71,000
2002/10/02 869 869 851 852 29,000
2002/10/01 879 879 845 851 34,000
2002/09/30 888 901 875 879 32,000
2002/09/27 904 904 878 878 71,000
2002/09/26 901 910 898 904 39,000
2002/09/25 930 931 900 900 27,000
2002/09/24 929 941 929 930 57,000
2002/09/20 910 934 909 934 104,000
2002/09/19 880 926 880 916 52,000
2002/09/18 854 870 854 870 26,000
2002/09/17 833 875 833 865 49,000
2002/09/13 823 833 821 833 163,000
2002/09/12 869 869 853 853 81,000
2002/09/11 869 873 865 872 41,000
2002/09/10 860 864 839 839 52,000
2002/09/09 859 868 858 868 20,000
2002/09/06 828 844 828 839 24,000
2002/09/05 839 840 828 838 44,000
2002/09/04 823 840 823 840 70,000
2002/09/03 854 854 820 824 53,000
2002/09/02 861 865 855 855 51,000
2002/08/30 879 879 855 861 43,000
2002/08/29 854 854 843 850 69,000
2002/08/28 850 851 835 845 37,000
2002/08/27 851 853 844 853 32,000
2002/08/26 881 881 858 880 40,000
2002/08/23 846 885 846 885 24,000
2002/08/22 835 880 835 880 44,000
2002/08/21 855 860 844 855 20,000
2002/08/20 851 855 845 855 60,000
2002/08/19 854 858 847 850 50,000
2002/08/16 866 866 851 864 24,000
2002/08/15 871 871 846 857 30,000
2002/08/14 860 860 840 851 50,000
2002/08/13 825 855 825 841 32,000
2002/08/12 860 860 830 855 40,000
2002/08/09 856 863 852 860 84,000
2002/08/08 874 879 855 855 53,000
2002/08/07 875 875 867 870 23,000
2002/08/06 870 876 869 872 25,000
2002/08/05 850 869 850 860 28,000
2002/08/02 888 888 850 855 49,000
2002/08/01 899 902 888 888 39,000
2002/07/31 891 900 889 900 23,000
2002/07/30 887 889 886 889 45,000
2002/07/29 870 880 855 855 70,000
2002/07/26 900 915 870 870 58,000
2002/07/25 907 919 897 897 97,000
2002/07/24 907 908 895 907 133,000
2002/07/23 886 917 886 907 84,000
2002/07/22 856 901 856 876 86,000
2002/07/19 860 860 851 856 35,000
2002/07/18 851 856 843 851 69,000
2002/07/17 848 858 835 847 72,000
2002/07/16 864 864 848 848 104,000
2002/07/15 875 889 865 865 37,000
2002/07/12 887 887 865 865 41,000
2002/07/11 869 900 864 887 74,000
2002/07/10 891 891 870 870 56,000
2002/07/09 890 894 875 890 71,000
2002/07/08 892 901 889 889 58,000
2002/07/05 885 894 880 889 114,000
2002/07/04 864 870 864 865 283,000
2002/07/03 890 899 880 884 106,000
2002/07/02 901 901 875 880 33,000
2002/07/01 890 905 887 891 122,000
2002/06/28 864 888 864 888 47,000
2002/06/27 861 885 860 874 147,000
2002/06/26 885 885 854 860 79,000
2002/06/25 900 918 899 907 77,000
2002/06/24 885 885 867 883 110,000
2002/06/21 883 893 866 885 259,000
2002/06/20 885 901 885 893 141,000
2002/06/19 909 909 890 890 95,000
2002/06/18 935 945 913 929 43,000
2002/06/17 944 950 934 935 98,000
2002/06/14 928 973 925 943 381,000
2002/06/13 994 994 988 988 38,000
2002/06/12 999 1,000 990 994 125,000
2002/06/11 1,004 1,019 999 1,003 112,000
2002/06/10 1,052 1,054 1,030 1,044 138,000
2002/06/07 1,079 1,079 1,041 1,046 204,000
2002/06/06 1,100 1,100 1,070 1,080 70,000
2002/06/05 1,101 1,111 1,100 1,110 39,000
2002/06/04 1,101 1,109 1,096 1,100 103,000
2002/06/03 1,112 1,115 1,100 1,100 26,000
2002/05/31 1,130 1,130 1,100 1,110 39,000
2002/05/30 1,106 1,109 1,080 1,090 74,000
2002/05/29 1,103 1,117 1,070 1,105 87,000
2002/05/28 1,100 1,105 1,099 1,105 50,000
2002/05/27 1,100 1,117 1,100 1,115 72,000
2002/05/24 1,070 1,099 1,070 1,095 102,000
2002/05/23 1,070 1,096 1,070 1,081 220,000
2002/05/22 1,050 1,070 1,040 1,050 141,000
2002/05/21 1,043 1,049 1,030 1,040 177,000
2002/05/20 1,038 1,040 1,014 1,014 57,000
2002/05/17 1,029 1,029 1,015 1,020 50,000
2002/05/16 990 1,030 982 1,030 45,000
2002/05/15 985 990 980 980 23,000
2002/05/14 985 985 975 975 61,000
2002/05/13 990 990 980 980 12,000
2002/05/10 1,000 1,000 980 990 41,000
2002/05/09 1,040 1,040 990 990 41,000
2002/05/08 993 1,003 990 990 6,000
2002/05/07 992 995 992 992 4,000
2002/05/02 992 993 992 992 8,000
2002/05/01 1,005 1,012 990 991 44,000
2002/04/30 1,040 1,040 1,016 1,027 38,000
2002/04/26 1,040 1,040 1,000 1,040 28,000
2002/04/25 1,000 1,050 1,000 1,050 31,000
2002/04/24 1,025 1,025 1,006 1,006 90,000
2002/04/23 1,050 1,050 1,030 1,030 22,000
2002/04/22 1,044 1,050 1,040 1,050 60,000
2002/04/19 1,050 1,051 1,044 1,044 67,000
2002/04/18 1,060 1,060 1,037 1,040 50,000
2002/04/17 1,080 1,080 1,070 1,071 10,000
2002/04/16 1,050 1,087 1,050 1,077 38,000
2002/04/15 1,089 1,089 1,051 1,088 17,000
2002/04/12 1,090 1,090 1,072 1,090 75,000
2002/04/11 1,100 1,100 1,050 1,050 37,000
2002/04/10 1,100 1,100 1,080 1,098 87,000
2002/04/09 1,100 1,100 1,010 1,010 14,000
2002/04/08 1,070 1,105 1,061 1,084 91,000
2002/04/05 1,002 1,050 1,002 1,050 123,000
2002/04/04 995 1,050 993 1,002 62,000
2002/04/03 969 1,000 969 997 17,000
2002/04/02 950 1,000 950 990 37,000
2002/04/01 948 949 930 930 59,000
2002/03/29 1,000 1,000 948 950 41,000
2002/03/28 976 1,000 976 990 34,000
2002/03/27 990 1,000 985 1,000 30,000
2002/03/26 991 992 986 987 37,000
2002/03/25 1,004 1,004 900 985 105,000
2002/03/22 990 991 982 984 76,000
2002/03/20 970 978 966 978 78,000
2002/03/19 1,000 1,002 995 1,001 61,000
2002/03/18 1,000 1,001 982 990 40,000
2002/03/15 975 985 970 970 56,000
2002/03/14 978 990 970 979 79,000
2002/03/13 930 940 929 939 141,000
2002/03/12 923 930 915 920 57,000
2002/03/11 915 954 915 937 59,000
2002/03/08 901 915 900 900 237,000
2002/03/07 909 915 878 915 112,000
2002/03/06 895 910 880 910 48,000
2002/03/05 910 930 910 920 40,000
2002/03/04 950 950 910 939 74,000
2002/03/01 909 923 909 923 50,000
2002/02/28 891 900 891 900 78,000
2002/02/27 836 891 836 891 65,000
2002/02/26 829 836 829 836 9,000
2002/02/25 825 845 825 831 34,000
2002/02/22 857 857 849 855 23,000
2002/02/21 834 862 834 862 107,000
2002/02/20 810 835 809 835 19,000
2002/02/19 835 835 799 800 72,000
2002/02/18 810 840 810 840 35,000
2002/02/15 820 827 810 811 100,000
2002/02/14 829 840 810 821 70,000
2002/02/13 831 860 831 860 83,000
2002/02/12 815 830 806 826 51,000
2002/02/08 770 797 770 795 81,000
2002/02/07 779 787 770 773 53,000
2002/02/06 780 780 777 779 14,000
2002/02/05 789 789 763 780 40,000
2002/02/04 809 809 801 801 22,000
2002/02/01 830 835 801 809 45,000
2002/01/31 840 840 832 835 32,000
2002/01/30 841 850 838 850 54,000
2002/01/29 849 849 840 840 35,000
2002/01/28 826 850 826 850 21,000
2002/01/25 853 867 823 826 97,000
2002/01/24 870 870 854 854 54,000
2002/01/23 900 900 880 880 36,000
2002/01/22 914 914 903 909 23,000
2002/01/21 915 915 909 914 62,000
2002/01/18 873 915 873 915 37,000
2002/01/17 884 910 879 910 77,000
2002/01/16 880 884 859 884 84,000
2002/01/15 905 915 886 915 62,000
2002/01/11 915 917 895 905 92,000
2002/01/10 900 910 890 910 114,000
2002/01/09 899 899 870 898 37,000
2002/01/08 916 924 878 899 127,000
2002/01/07 930 939 906 917 52,000
2002/01/04 948 948 918 925 18,000

このページの先頭へ