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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,470 | 5,480 | 5,370 | 5,420 | 291,700 |
| 2015/12/29 | 5,350 | 5,410 | 5,290 | 5,370 | 322,200 |
| 2015/12/28 | 5,220 | 5,310 | 5,100 | 5,300 | 343,200 |
| 2015/12/25 | 5,380 | 5,390 | 5,280 | 5,300 | 238,800 |
| 2015/12/24 | 5,480 | 5,490 | 5,320 | 5,380 | 404,900 |
| 2015/12/22 | 5,440 | 5,500 | 5,360 | 5,420 | 543,600 |
| 2015/12/21 | 5,450 | 5,520 | 5,320 | 5,510 | 695,300 |
| 2015/12/18 | 5,610 | 5,750 | 5,510 | 5,510 | 599,700 |
| 2015/12/17 | 5,600 | 5,710 | 5,590 | 5,690 | 564,600 |
| 2015/12/16 | 5,590 | 5,610 | 5,460 | 5,500 | 443,800 |
| 2015/12/15 | 5,630 | 5,680 | 5,450 | 5,490 | 476,500 |
| 2015/12/14 | 5,550 | 5,630 | 5,500 | 5,630 | 572,400 |
| 2015/12/11 | 5,620 | 5,850 | 5,610 | 5,740 | 487,200 |
| 2015/12/10 | 5,830 | 5,870 | 5,660 | 5,700 | 755,600 |
| 2015/12/09 | 6,000 | 6,060 | 5,890 | 5,900 | 557,800 |
| 2015/12/08 | 6,010 | 6,080 | 5,960 | 6,000 | 435,300 |
| 2015/12/07 | 6,050 | 6,170 | 6,000 | 6,000 | 365,300 |
| 2015/12/04 | 6,100 | 6,100 | 5,900 | 5,980 | 888,000 |
| 2015/12/03 | 6,190 | 6,220 | 6,150 | 6,200 | 311,100 |
| 2015/12/02 | 6,260 | 6,300 | 6,240 | 6,270 | 255,800 |
| 2015/12/01 | 6,230 | 6,320 | 6,200 | 6,270 | 302,600 |
| 2015/11/30 | 6,190 | 6,260 | 6,160 | 6,210 | 404,100 |
| 2015/11/27 | 6,350 | 6,370 | 6,170 | 6,220 | 434,100 |
| 2015/11/26 | 6,440 | 6,470 | 6,350 | 6,380 | 408,000 |
| 2015/11/25 | 6,660 | 6,680 | 6,470 | 6,480 | 347,400 |
| 2015/11/24 | 6,600 | 6,700 | 6,520 | 6,600 | 453,100 |
| 2015/11/20 | 6,580 | 6,730 | 6,570 | 6,700 | 565,600 |
| 2015/11/19 | 6,710 | 6,740 | 6,660 | 6,680 | 270,200 |
| 2015/11/18 | 6,670 | 6,730 | 6,620 | 6,630 | 298,800 |
| 2015/11/17 | 6,710 | 6,770 | 6,610 | 6,610 | 416,300 |
| 2015/11/16 | 6,620 | 6,680 | 6,600 | 6,610 | 334,700 |
| 2015/11/13 | 6,700 | 6,840 | 6,690 | 6,820 | 326,200 |
| 2015/11/12 | 6,840 | 6,880 | 6,710 | 6,780 | 336,700 |
| 2015/11/11 | 6,730 | 6,840 | 6,700 | 6,840 | 274,900 |
| 2015/11/10 | 6,660 | 6,750 | 6,580 | 6,740 | 349,900 |
| 2015/11/09 | 6,680 | 6,820 | 6,670 | 6,790 | 499,200 |
| 2015/11/06 | 6,600 | 6,610 | 6,430 | 6,580 | 371,900 |
| 2015/11/05 | 6,540 | 6,780 | 6,490 | 6,610 | 806,800 |
| 2015/11/04 | 6,630 | 6,670 | 6,380 | 6,400 | 473,300 |
| 2015/11/02 | 6,560 | 6,640 | 6,540 | 6,610 | 297,000 |
| 2015/10/30 | 6,610 | 6,690 | 6,490 | 6,600 | 649,800 |
| 2015/10/29 | 6,490 | 6,660 | 6,480 | 6,640 | 1,008,100 |
| 2015/10/28 | 6,540 | 6,640 | 6,520 | 6,590 | 617,100 |
| 2015/10/27 | 6,360 | 6,610 | 6,340 | 6,570 | 1,202,900 |
| 2015/10/26 | 6,200 | 6,320 | 6,080 | 6,190 | 678,700 |
| 2015/10/23 | 5,880 | 6,010 | 5,790 | 5,970 | 662,800 |
| 2015/10/22 | 5,740 | 5,860 | 5,710 | 5,720 | 371,500 |
| 2015/10/21 | 5,810 | 5,810 | 5,680 | 5,750 | 523,600 |
| 2015/10/20 | 5,920 | 5,920 | 5,740 | 5,830 | 278,100 |
| 2015/10/19 | 5,830 | 5,920 | 5,820 | 5,890 | 308,000 |
| 2015/10/16 | 5,820 | 5,870 | 5,780 | 5,800 | 342,900 |
| 2015/10/15 | 5,620 | 5,770 | 5,600 | 5,730 | 376,500 |
| 2015/10/14 | 5,700 | 5,740 | 5,640 | 5,660 | 382,600 |
| 2015/10/13 | 5,660 | 5,820 | 5,660 | 5,800 | 412,300 |
| 2015/10/09 | 5,710 | 5,760 | 5,630 | 5,690 | 397,300 |
| 2015/10/08 | 5,660 | 5,730 | 5,530 | 5,610 | 499,600 |
| 2015/10/07 | 5,740 | 5,840 | 5,580 | 5,780 | 580,500 |
| 2015/10/06 | 5,800 | 5,920 | 5,690 | 5,790 | 853,500 |
| 2015/10/05 | 5,480 | 5,630 | 5,470 | 5,580 | 405,000 |
| 2015/10/02 | 5,350 | 5,490 | 5,340 | 5,450 | 421,500 |
| 2015/10/01 | 5,210 | 5,500 | 5,110 | 5,450 | 722,500 |
| 2015/09/30 | 5,250 | 5,280 | 5,090 | 5,130 | 606,300 |
| 2015/09/29 | 5,230 | 5,280 | 5,110 | 5,150 | 461,300 |
| 2015/09/28 | 5,180 | 5,470 | 5,180 | 5,360 | 509,700 |
| 2015/09/25 | 5,040 | 5,160 | 4,990 | 5,160 | 388,000 |
| 2015/09/24 | 5,110 | 5,220 | 5,020 | 5,030 | 311,700 |
| 2015/09/18 | 5,310 | 5,370 | 5,230 | 5,240 | 421,000 |
| 2015/09/17 | 5,190 | 5,380 | 5,160 | 5,370 | 289,100 |
| 2015/09/16 | 5,310 | 5,310 | 5,100 | 5,140 | 361,200 |
| 2015/09/15 | 5,340 | 5,430 | 5,250 | 5,250 | 286,300 |
| 2015/09/14 | 5,420 | 5,500 | 5,310 | 5,350 | 383,500 |
| 2015/09/11 | 5,270 | 5,510 | 5,240 | 5,410 | 706,300 |
| 2015/09/10 | 5,090 | 5,280 | 5,020 | 5,250 | 685,300 |
| 2015/09/09 | 5,000 | 5,200 | 4,985 | 5,190 | 706,100 |
| 2015/09/08 | 4,935 | 4,995 | 4,750 | 4,775 | 452,500 |
| 2015/09/07 | 4,895 | 5,020 | 4,850 | 4,925 | 546,900 |
| 2015/09/04 | 5,220 | 5,230 | 4,955 | 5,010 | 656,700 |
| 2015/09/03 | 5,220 | 5,330 | 5,220 | 5,250 | 363,500 |
| 2015/09/02 | 5,100 | 5,320 | 4,980 | 5,170 | 580,000 |
| 2015/09/01 | 5,400 | 5,430 | 5,140 | 5,150 | 576,100 |
| 2015/08/31 | 5,500 | 5,540 | 5,410 | 5,430 | 490,800 |
| 2015/08/28 | 5,580 | 5,600 | 5,460 | 5,570 | 649,800 |
| 2015/08/27 | 5,470 | 5,560 | 5,440 | 5,480 | 640,900 |
| 2015/08/26 | 5,200 | 5,340 | 5,130 | 5,300 | 972,200 |
| 2015/08/25 | 5,000 | 5,310 | 4,915 | 4,995 | 1,232,000 |
| 2015/08/24 | 5,410 | 5,470 | 5,160 | 5,210 | 1,025,700 |
| 2015/08/21 | 5,800 | 5,870 | 5,590 | 5,710 | 1,099,200 |
| 2015/08/20 | 6,180 | 6,270 | 5,990 | 6,010 | 665,400 |
| 2015/08/19 | 6,410 | 6,420 | 6,200 | 6,200 | 516,500 |
| 2015/08/18 | 6,440 | 6,440 | 6,350 | 6,420 | 348,000 |
| 2015/08/17 | 6,420 | 6,450 | 6,330 | 6,360 | 347,400 |
| 2015/08/14 | 6,240 | 6,420 | 6,240 | 6,330 | 459,400 |
| 2015/08/13 | 6,210 | 6,240 | 6,070 | 6,190 | 623,800 |
| 2015/08/12 | 6,530 | 6,590 | 6,150 | 6,190 | 916,600 |
| 2015/08/11 | 6,670 | 6,670 | 6,470 | 6,500 | 537,100 |
| 2015/08/10 | 6,470 | 6,640 | 6,440 | 6,630 | 322,700 |
| 2015/08/07 | 6,460 | 6,530 | 6,340 | 6,510 | 719,500 |
| 2015/08/06 | 6,560 | 6,820 | 6,420 | 6,500 | 1,416,300 |
| 2015/08/05 | 6,910 | 7,130 | 6,910 | 7,080 | 509,000 |
| 2015/08/04 | 6,710 | 6,970 | 6,700 | 6,900 | 439,500 |
| 2015/08/03 | 6,550 | 6,710 | 6,550 | 6,690 | 184,100 |
| 2015/07/31 | 6,680 | 6,710 | 6,550 | 6,600 | 278,400 |
| 2015/07/30 | 6,700 | 6,790 | 6,670 | 6,700 | 279,400 |
| 2015/07/29 | 6,670 | 6,710 | 6,580 | 6,630 | 197,400 |
| 2015/07/28 | 6,550 | 6,680 | 6,470 | 6,610 | 481,100 |
| 2015/07/27 | 6,900 | 6,930 | 6,690 | 6,700 | 386,100 |
| 2015/07/24 | 6,890 | 7,110 | 6,830 | 6,950 | 503,000 |
| 2015/07/23 | 6,700 | 6,870 | 6,670 | 6,850 | 317,700 |
| 2015/07/22 | 6,640 | 6,740 | 6,620 | 6,670 | 257,500 |
| 2015/07/21 | 6,700 | 6,830 | 6,700 | 6,740 | 292,500 |
| 2015/07/17 | 6,850 | 6,860 | 6,670 | 6,700 | 592,900 |
| 2015/07/16 | 6,700 | 6,910 | 6,700 | 6,890 | 734,100 |
| 2015/07/15 | 6,460 | 6,760 | 6,460 | 6,690 | 802,800 |
| 2015/07/14 | 6,350 | 6,450 | 6,320 | 6,450 | 705,600 |
| 2015/07/13 | 6,060 | 6,230 | 5,990 | 6,200 | 685,000 |
| 2015/07/10 | 6,110 | 6,190 | 5,980 | 6,010 | 1,048,700 |
| 2015/07/09 | 6,070 | 6,310 | 5,950 | 6,110 | 1,432,300 |
| 2015/07/08 | 6,850 | 6,870 | 6,370 | 6,370 | 1,015,400 |
| 2015/07/07 | 6,870 | 6,920 | 6,850 | 6,880 | 432,800 |
| 2015/07/06 | 6,890 | 6,930 | 6,700 | 6,740 | 575,800 |
| 2015/07/03 | 7,090 | 7,100 | 6,980 | 7,020 | 241,800 |
| 2015/07/02 | 7,100 | 7,240 | 7,050 | 7,140 | 598,900 |
| 2015/07/01 | 6,690 | 6,980 | 6,680 | 6,960 | 370,500 |
| 2015/06/30 | 6,630 | 6,700 | 6,570 | 6,670 | 503,100 |
| 2015/06/29 | 6,660 | 6,760 | 6,630 | 6,650 | 410,900 |
| 2015/06/26 | 6,950 | 7,000 | 6,880 | 6,960 | 200,600 |
| 2015/06/25 | 6,940 | 7,040 | 6,880 | 6,980 | 256,800 |
| 2015/06/24 | 7,090 | 7,090 | 6,970 | 6,980 | 404,600 |
| 2015/06/23 | 6,920 | 7,080 | 6,900 | 7,040 | 478,500 |
| 2015/06/22 | 6,860 | 6,910 | 6,780 | 6,830 | 488,500 |
| 2015/06/19 | 6,740 | 6,950 | 6,710 | 6,920 | 634,700 |
| 2015/06/18 | 6,680 | 6,780 | 6,630 | 6,630 | 403,700 |
| 2015/06/17 | 6,700 | 6,750 | 6,660 | 6,680 | 427,200 |
| 2015/06/16 | 6,740 | 6,780 | 6,610 | 6,670 | 400,600 |
| 2015/06/15 | 6,680 | 6,840 | 6,670 | 6,820 | 307,000 |
| 2015/06/12 | 6,960 | 6,990 | 6,740 | 6,770 | 590,200 |
| 2015/06/11 | 6,880 | 6,950 | 6,810 | 6,950 | 375,100 |
| 2015/06/10 | 6,980 | 6,990 | 6,850 | 6,860 | 400,400 |
| 2015/06/09 | 6,830 | 7,030 | 6,810 | 6,900 | 491,800 |
| 2015/06/08 | 6,970 | 7,000 | 6,820 | 6,880 | 884,800 |
| 2015/06/05 | 6,810 | 7,110 | 6,810 | 7,050 | 805,900 |
| 2015/06/04 | 6,830 | 6,880 | 6,770 | 6,860 | 950,300 |
| 2015/06/03 | 7,020 | 7,060 | 6,850 | 6,970 | 860,000 |
| 2015/06/02 | 7,190 | 7,260 | 7,010 | 7,050 | 961,200 |
| 2015/06/01 | 7,160 | 7,290 | 7,050 | 7,290 | 1,041,300 |
| 2015/05/29 | 7,210 | 7,420 | 7,150 | 7,250 | 4,615,700 |
| 2015/05/28 | 7,570 | 7,570 | 7,330 | 7,450 | 854,200 |
| 2015/05/27 | 7,500 | 7,570 | 7,480 | 7,500 | 595,400 |
| 2015/05/26 | 7,410 | 7,570 | 7,370 | 7,530 | 645,300 |
| 2015/05/25 | 7,400 | 7,430 | 7,220 | 7,420 | 803,500 |
| 2015/05/22 | 7,280 | 7,430 | 7,200 | 7,360 | 851,200 |
| 2015/05/21 | 7,180 | 7,300 | 7,100 | 7,150 | 938,800 |
| 2015/05/20 | 7,000 | 7,150 | 6,970 | 7,090 | 1,185,400 |
| 2015/05/19 | 6,600 | 6,830 | 6,600 | 6,770 | 810,000 |
| 2015/05/18 | 6,560 | 6,630 | 6,500 | 6,550 | 538,100 |
| 2015/05/15 | 6,300 | 6,460 | 6,300 | 6,450 | 452,200 |
| 2015/05/14 | 6,310 | 6,390 | 6,230 | 6,250 | 579,100 |
| 2015/05/13 | 6,610 | 6,690 | 6,340 | 6,450 | 997,700 |
| 2015/05/12 | 6,740 | 6,770 | 6,540 | 6,550 | 586,400 |
| 2015/05/11 | 6,660 | 6,780 | 6,590 | 6,720 | 717,400 |
| 2015/05/08 | 6,440 | 6,590 | 6,260 | 6,550 | 1,161,500 |
| 2015/05/07 | 6,520 | 6,590 | 6,400 | 6,530 | 771,000 |
| 2015/05/01 | 6,700 | 6,820 | 6,600 | 6,630 | 870,700 |
| 2015/04/30 | 7,000 | 7,010 | 6,620 | 6,790 | 1,252,100 |
| 2015/04/28 | 7,180 | 7,220 | 7,120 | 7,150 | 295,700 |
| 2015/04/27 | 7,210 | 7,250 | 7,120 | 7,190 | 259,600 |
| 2015/04/24 | 7,180 | 7,230 | 7,110 | 7,190 | 358,600 |
| 2015/04/23 | 7,510 | 7,540 | 7,090 | 7,160 | 859,600 |
| 2015/04/22 | 7,590 | 7,790 | 7,450 | 7,530 | 852,400 |
| 2015/04/21 | 7,050 | 7,520 | 7,050 | 7,500 | 952,700 |
| 2015/04/20 | 6,780 | 7,200 | 6,740 | 7,100 | 997,500 |
| 2015/04/17 | 7,180 | 7,190 | 6,980 | 6,980 | 976,100 |
| 2015/04/16 | 7,500 | 7,540 | 7,140 | 7,350 | 991,200 |
| 2015/04/15 | 7,520 | 7,650 | 7,480 | 7,560 | 521,600 |
| 2015/04/14 | 7,660 | 7,690 | 7,400 | 7,630 | 1,222,100 |
| 2015/04/13 | 8,000 | 8,000 | 7,690 | 7,730 | 639,400 |
| 2015/04/10 | 7,900 | 8,050 | 7,870 | 7,930 | 644,500 |
| 2015/04/09 | 7,810 | 7,930 | 7,640 | 7,820 | 805,900 |
| 2015/04/08 | 8,080 | 8,080 | 7,640 | 7,870 | 998,600 |
| 2015/04/07 | 8,180 | 8,320 | 7,930 | 8,030 | 929,200 |
| 2015/04/06 | 7,910 | 8,100 | 7,810 | 8,090 | 621,700 |
| 2015/04/03 | 7,610 | 7,980 | 7,610 | 7,840 | 681,200 |
| 2015/04/02 | 7,260 | 7,730 | 7,250 | 7,610 | 936,200 |
| 2015/04/01 | 7,180 | 7,380 | 6,910 | 7,280 | 854,000 |
| 2015/03/31 | 7,410 | 7,420 | 7,270 | 7,280 | 584,600 |
| 2015/03/30 | 7,320 | 7,460 | 7,210 | 7,270 | 603,500 |
| 2015/03/27 | 7,200 | 7,450 | 7,110 | 7,250 | 719,100 |
| 2015/03/26 | 7,010 | 7,150 | 6,970 | 7,120 | 463,300 |
| 2015/03/25 | 6,930 | 7,110 | 6,870 | 7,090 | 413,500 |
| 2015/03/24 | 6,960 | 7,000 | 6,840 | 6,930 | 493,100 |
| 2015/03/23 | 6,990 | 7,070 | 6,920 | 7,000 | 453,900 |
| 2015/03/20 | 6,750 | 6,850 | 6,710 | 6,850 | 315,900 |
| 2015/03/19 | 6,700 | 6,800 | 6,670 | 6,730 | 398,900 |
| 2015/03/18 | 6,620 | 6,700 | 6,560 | 6,700 | 314,100 |
| 2015/03/17 | 6,630 | 6,670 | 6,580 | 6,620 | 258,800 |
| 2015/03/16 | 6,460 | 6,560 | 6,410 | 6,550 | 268,000 |
| 2015/03/13 | 6,580 | 6,600 | 6,450 | 6,510 | 546,700 |
| 2015/03/12 | 6,310 | 6,520 | 6,290 | 6,510 | 659,600 |
| 2015/03/11 | 6,040 | 6,350 | 6,030 | 6,250 | 498,800 |
| 2015/03/10 | 6,050 | 6,080 | 5,980 | 6,080 | 291,000 |
| 2015/03/09 | 5,940 | 6,050 | 5,930 | 6,010 | 277,500 |
| 2015/03/06 | 6,000 | 6,090 | 6,000 | 6,010 | 174,500 |
| 2015/03/05 | 6,000 | 6,020 | 5,960 | 6,010 | 223,800 |
| 2015/03/04 | 5,960 | 6,020 | 5,920 | 6,010 | 304,800 |
| 2015/03/03 | 6,080 | 6,140 | 5,960 | 6,030 | 329,900 |
| 2015/03/02 | 5,900 | 6,040 | 5,880 | 6,020 | 371,200 |
| 2015/02/27 | 5,830 | 5,890 | 5,790 | 5,860 | 463,300 |
| 2015/02/26 | 5,810 | 5,880 | 5,760 | 5,830 | 339,600 |
| 2015/02/25 | 5,770 | 5,930 | 5,730 | 5,830 | 461,900 |
| 2015/02/24 | 5,800 | 5,840 | 5,670 | 5,780 | 507,100 |
| 2015/02/23 | 5,600 | 5,730 | 5,580 | 5,710 | 467,300 |
| 2015/02/20 | 5,500 | 5,560 | 5,420 | 5,550 | 501,700 |
| 2015/02/19 | 5,320 | 5,500 | 5,320 | 5,450 | 1,047,900 |
| 2015/02/18 | 5,430 | 5,540 | 5,400 | 5,520 | 603,300 |
| 2015/02/17 | 5,320 | 5,430 | 5,250 | 5,430 | 238,000 |
| 2015/02/16 | 5,340 | 5,390 | 5,300 | 5,320 | 325,000 |
| 2015/02/13 | 5,110 | 5,360 | 5,100 | 5,350 | 673,400 |
| 2015/02/12 | 5,000 | 5,080 | 4,975 | 5,030 | 372,000 |
| 2015/02/10 | 4,975 | 5,000 | 4,850 | 4,900 | 503,900 |
| 2015/02/09 | 5,100 | 5,100 | 5,000 | 5,020 | 214,300 |
| 2015/02/06 | 5,070 | 5,100 | 4,990 | 5,020 | 217,900 |
| 2015/02/05 | 5,090 | 5,200 | 4,850 | 5,040 | 487,800 |
| 2015/02/04 | 5,270 | 5,280 | 5,120 | 5,160 | 273,900 |
| 2015/02/03 | 5,460 | 5,470 | 5,120 | 5,170 | 451,200 |
| 2015/02/02 | 5,310 | 5,410 | 5,240 | 5,390 | 295,400 |
| 2015/01/30 | 5,470 | 5,490 | 5,340 | 5,350 | 287,500 |
| 2015/01/29 | 5,380 | 5,470 | 5,360 | 5,400 | 250,000 |
| 2015/01/28 | 5,290 | 5,450 | 5,260 | 5,430 | 380,700 |
| 2015/01/27 | 5,220 | 5,320 | 5,170 | 5,300 | 244,800 |
| 2015/01/26 | 5,060 | 5,210 | 5,030 | 5,160 | 223,200 |
| 2015/01/23 | 5,310 | 5,310 | 5,070 | 5,100 | 420,000 |
| 2015/01/22 | 5,380 | 5,400 | 5,190 | 5,230 | 349,900 |
| 2015/01/21 | 5,180 | 5,400 | 5,170 | 5,350 | 552,300 |
| 2015/01/20 | 5,150 | 5,210 | 5,110 | 5,160 | 312,700 |
| 2015/01/19 | 5,210 | 5,210 | 5,070 | 5,130 | 246,500 |
| 2015/01/16 | 5,160 | 5,240 | 5,010 | 5,120 | 527,800 |
| 2015/01/15 | 5,010 | 5,260 | 5,010 | 5,240 | 639,600 |
| 2015/01/14 | 4,890 | 5,040 | 4,885 | 4,995 | 346,200 |
| 2015/01/13 | 4,900 | 4,945 | 4,870 | 4,935 | 239,100 |
| 2015/01/09 | 4,995 | 5,040 | 4,925 | 4,960 | 279,700 |
| 2015/01/08 | 4,855 | 5,020 | 4,840 | 4,995 | 400,900 |
| 2015/01/07 | 4,750 | 4,875 | 4,750 | 4,815 | 244,100 |
| 2015/01/06 | 4,785 | 4,840 | 4,780 | 4,795 | 357,800 |
| 2015/01/05 | 4,785 | 4,880 | 4,740 | 4,855 | 362,400 |