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
1991/12/30 2,050 2,050 2,050 2,050 7,000
1991/12/27 2,060 2,060 2,010 2,010 47,000
1991/12/26 2,090 2,130 2,060 2,060 15,000
1991/12/25 2,160 2,160 2,060 2,060 62,000
1991/12/24 2,250 2,250 2,120 2,120 23,000
1991/12/20 2,290 2,290 2,250 2,250 4,000
1991/12/19 2,330 2,330 2,300 2,300 16,000
1991/12/18 2,340 2,350 2,330 2,350 21,000
1991/12/17 2,320 2,350 2,320 2,350 21,000
1991/12/16 2,300 2,310 2,300 2,310 41,000
1991/12/13 2,290 2,300 2,290 2,300 11,000
1991/12/12 2,350 2,350 2,330 2,330 6,000
1991/12/11 2,330 2,330 2,250 2,300 97,000
1991/12/10 2,390 2,390 2,320 2,320 11,000
1991/12/09 2,400 2,400 2,320 2,320 5,000
1991/12/06 2,350 2,400 2,350 2,400 18,000
1991/12/05 2,350 2,350 2,340 2,340 5,000
1991/12/04 2,390 2,400 2,350 2,400 22,000
1991/12/03 2,310 2,350 2,310 2,350 4,000
1991/12/02 2,340 2,370 2,310 2,350 44,000
1991/11/29 2,360 2,400 2,360 2,380 17,000
1991/11/28 2,380 2,400 2,370 2,400 22,000
1991/11/27 2,370 2,380 2,360 2,380 12,000
1991/11/26 2,350 2,360 2,340 2,360 40,000
1991/11/25 2,380 2,400 2,340 2,340 52,000
1991/11/22 2,400 2,400 2,340 2,340 25,000
1991/11/21 2,390 2,420 2,360 2,400 49,000
1991/11/20 2,350 2,360 2,350 2,360 9,000
1991/11/19 2,380 2,400 2,370 2,370 18,000
1991/11/18 2,400 2,410 2,340 2,340 81,000
1991/11/15 2,440 2,460 2,410 2,450 73,000
1991/11/14 2,460 2,460 2,430 2,430 47,000
1991/11/13 2,430 2,450 2,430 2,440 28,000
1991/11/12 2,430 2,430 2,430 2,430 3,000
1991/11/11 2,430 2,500 2,430 2,500 32,000
1991/11/08 2,420 2,440 2,420 2,430 44,000
1991/11/07 2,420 2,430 2,420 2,430 40,000
1991/11/06 2,420 2,430 2,410 2,420 162,000
1991/11/05 2,410 2,410 2,410 2,410 7,000
1991/11/01 2,470 2,490 2,400 2,400 118,000
1991/10/31 2,420 2,470 2,420 2,470 27,000
1991/10/30 2,430 2,430 2,420 2,420 11,000
1991/10/29 2,450 2,450 2,420 2,420 25,000
1991/10/28 2,500 2,500 2,430 2,460 23,000
1991/10/25 2,450 2,450 2,420 2,420 23,000
1991/10/24 2,480 2,490 2,450 2,450 34,000
1991/10/23 2,490 2,500 2,450 2,500 57,000
1991/10/22 2,420 2,490 2,400 2,490 46,000
1991/10/21 2,440 2,450 2,420 2,450 78,000
1991/10/18 2,390 2,400 2,370 2,400 43,000
1991/10/17 2,360 2,370 2,340 2,340 72,000
1991/10/16 2,340 2,340 2,340 2,340 11,000
1991/10/15 2,340 2,360 2,330 2,340 42,000
1991/10/14 2,350 2,360 2,350 2,360 10,000
1991/10/11 2,350 2,350 2,350 2,350 6,000
1991/10/09 2,340 2,350 2,340 2,350 7,000
1991/10/08 2,380 2,380 2,340 2,360 7,000
1991/10/07 2,380 2,400 2,350 2,400 6,000
1991/10/04 2,330 2,340 2,330 2,340 9,000
1991/10/03 2,380 2,410 2,350 2,360 69,000
1991/10/02 2,390 2,400 2,380 2,380 37,000
1991/10/01 2,320 2,390 2,320 2,370 60,000
1991/09/30 2,360 2,390 2,350 2,350 78,000
1991/09/27 2,450 2,450 2,380 2,400 40,000
1991/09/26 2,420 2,440 2,400 2,440 22,000
1991/09/25 2,370 2,370 2,360 2,360 6,000
1991/09/24 2,410 2,410 2,340 2,340 35,000
1991/09/20 2,420 2,420 2,410 2,410 5,000
1991/09/19 2,430 2,450 2,420 2,420 14,000
1991/09/18 2,400 2,450 2,400 2,450 47,000
1991/09/17 2,370 2,420 2,370 2,410 46,000
1991/09/13 2,320 2,350 2,290 2,350 87,000
1991/09/12 2,350 2,350 2,290 2,290 31,000
1991/09/11 2,300 2,350 2,300 2,350 25,000
1991/09/10 2,360 2,360 2,320 2,320 11,000
1991/09/09 2,360 2,400 2,360 2,400 9,000
1991/09/06 2,400 2,400 2,400 2,400 14,000
1991/09/05 2,450 2,450 2,400 2,410 46,000
1991/09/04 2,470 2,470 2,410 2,450 39,000
1991/09/03 2,480 2,500 2,480 2,480 81,000
1991/09/02 2,450 2,470 2,450 2,450 26,000
1991/08/30 2,360 2,430 2,360 2,430 36,000
1991/08/29 2,300 2,350 2,300 2,350 74,000
1991/08/28 2,270 2,300 2,260 2,300 31,000
1991/08/27 2,300 2,310 2,270 2,270 13,000
1991/08/26 2,300 2,300 2,300 2,300 13,000
1991/08/23 2,320 2,330 2,300 2,330 25,000
1991/08/22 2,340 2,340 2,310 2,330 24,000
1991/08/21 2,210 2,300 2,210 2,300 18,000
1991/08/20 2,200 2,200 2,190 2,200 17,000
1991/08/19 2,280 2,280 2,280 2,280 38,000
1991/08/16 2,290 2,310 2,290 2,290 16,000
1991/08/15 2,310 2,310 2,310 2,310 9,000
1991/08/14 2,290 2,320 2,290 2,310 44,000
1991/08/13 2,320 2,320 2,280 2,290 70,000
1991/08/12 2,340 2,350 2,320 2,320 50,000
1991/08/09 2,370 2,370 2,340 2,340 17,000
1991/08/08 2,350 2,360 2,350 2,360 4,000
1991/08/07 2,400 2,400 2,380 2,380 8,000
1991/08/06 2,440 2,440 2,390 2,390 18,000
1991/08/05 2,430 2,450 2,430 2,440 48,000
1991/08/02 2,450 2,480 2,450 2,480 16,000
1991/08/01 2,450 2,480 2,440 2,480 44,000
1991/07/31 2,440 2,480 2,440 2,470 14,000
1991/07/30 2,440 2,490 2,440 2,440 15,000
1991/07/29 2,440 2,440 2,440 2,440 58,000
1991/07/26 2,360 2,410 2,360 2,400 23,000
1991/07/25 2,340 2,400 2,330 2,400 38,000
1991/07/24 2,350 2,350 2,340 2,340 27,000
1991/07/23 2,350 2,370 2,330 2,340 10,000
1991/07/22 2,400 2,400 2,360 2,370 20,000
1991/07/19 2,400 2,410 2,400 2,410 8,000
1991/07/18 2,390 2,400 2,390 2,400 11,000
1991/07/17 2,450 2,450 2,380 2,450 11,000
1991/07/16 2,460 2,460 2,460 2,460 18,000
1991/07/15 2,520 2,520 2,500 2,500 23,000
1991/07/12 2,460 2,480 2,460 2,480 10,000
1991/07/11 2,480 2,600 2,480 2,580 173,000
1991/07/10 2,400 2,510 2,400 2,480 36,000
1991/07/09 2,330 2,480 2,300 2,400 53,000
1991/07/08 2,380 2,380 2,300 2,300 45,000
1991/07/05 2,390 2,410 2,390 2,390 35,000
1991/07/04 2,430 2,460 2,410 2,420 74,000
1991/07/03 2,530 2,540 2,500 2,500 54,000
1991/07/02 2,540 2,560 2,530 2,540 57,000
1991/07/01 2,540 2,570 2,520 2,520 55,000
1991/06/28 2,510 2,600 2,510 2,540 76,000
1991/06/27 2,600 2,600 2,550 2,550 98,000
1991/06/26 2,610 2,700 2,600 2,600 62,000
1991/06/25 2,630 2,650 2,580 2,650 196,000
1991/06/24 2,650 2,650 2,600 2,650 62,000
1991/06/21 2,550 2,680 2,550 2,670 268,000
1991/06/20 2,530 2,610 2,520 2,540 51,000
1991/06/19 2,590 2,600 2,520 2,520 46,000
1991/06/18 2,580 2,660 2,570 2,630 248,000
1991/06/17 2,600 2,620 2,580 2,600 179,000
1991/06/14 2,500 2,570 2,470 2,570 249,000
1991/06/13 2,460 2,530 2,460 2,480 225,000
1991/06/12 2,420 2,470 2,420 2,450 173,000
1991/06/11 2,360 2,420 2,360 2,420 61,000
1991/06/10 2,370 2,400 2,360 2,400 12,000
1991/06/07 2,330 2,440 2,330 2,430 49,000
1991/06/06 2,370 2,400 2,360 2,370 29,000
1991/06/05 2,400 2,410 2,400 2,410 34,000
1991/06/04 2,440 2,440 2,400 2,420 66,000
1991/06/03 2,490 2,500 2,420 2,430 91,000
1991/05/31 2,450 2,490 2,410 2,490 47,000
1991/05/30 2,430 2,460 2,420 2,450 32,000
1991/05/29 2,330 2,430 2,320 2,420 49,000
1991/05/28 2,330 2,350 2,320 2,340 37,000
1991/05/27 2,350 2,360 2,330 2,330 41,000
1991/05/24 2,340 2,390 2,340 2,340 44,000
1991/05/23 2,400 2,400 2,340 2,340 50,000
1991/05/22 2,400 2,400 2,380 2,400 13,000
1991/05/21 2,440 2,450 2,390 2,430 19,000
1991/05/20 2,500 2,500 2,420 2,420 22,000
1991/05/17 2,510 2,510 2,480 2,500 33,000
1991/05/16 2,470 2,510 2,440 2,510 29,000
1991/05/15 2,560 2,560 2,500 2,500 58,000
1991/05/14 2,560 2,630 2,550 2,550 35,000
1991/05/13 2,580 2,590 2,560 2,560 32,000
1991/05/10 2,620 2,640 2,570 2,580 76,000
1991/05/09 2,640 2,640 2,610 2,620 19,000
1991/05/08 2,630 2,650 2,620 2,650 32,000
1991/05/07 2,630 2,640 2,620 2,620 22,000
1991/05/02 2,640 2,660 2,630 2,640 36,000
1991/05/01 2,600 2,650 2,580 2,610 65,000
1991/04/30 2,560 2,610 2,560 2,600 11,000
1991/04/26 2,610 2,650 2,600 2,600 50,000
1991/04/25 2,700 2,700 2,600 2,650 108,000
1991/04/24 2,700 2,730 2,680 2,710 113,000
1991/04/23 2,710 2,750 2,680 2,690 66,000
1991/04/22 2,710 2,750 2,710 2,730 51,000
1991/04/19 2,760 2,770 2,700 2,750 237,000
1991/04/18 2,820 2,830 2,760 2,770 330,000
1991/04/17 2,850 2,850 2,770 2,810 232,000
1991/04/16 2,830 2,860 2,770 2,830 166,000
1991/04/15 2,860 2,930 2,860 2,860 397,000
1991/04/12 2,780 2,940 2,770 2,900 617,000
1991/04/11 2,790 2,790 2,770 2,780 41,000
1991/04/10 2,760 2,830 2,760 2,770 81,000
1991/04/09 2,810 2,820 2,770 2,790 90,000
1991/04/08 2,800 2,810 2,770 2,770 20,000
1991/04/05 2,830 2,840 2,780 2,800 48,000
1991/04/04 2,750 2,820 2,750 2,820 72,000
1991/04/03 2,800 2,880 2,800 2,810 84,000
1991/04/02 2,770 2,820 2,750 2,810 70,000
1991/04/01 2,740 2,780 2,720 2,750 24,000
1991/03/29 2,780 2,780 2,740 2,780 44,000
1991/03/28 2,600 2,780 2,600 2,780 54,000
1991/03/27 2,560 2,650 2,560 2,600 31,000
1991/03/26 2,450 2,560 2,450 2,560 32,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,710 2,800 2,710 2,740 71,000
1991/03/22 2,840 2,840 2,800 2,810 41,000
1991/03/20 2,790 2,800 2,770 2,800 19,000
1991/03/19 2,860 2,900 2,860 2,860 59,000
1991/03/18 2,900 2,900 2,850 2,900 55,000
1991/03/15 2,830 2,920 2,830 2,830 114,000
1991/03/14 2,910 2,920 2,830 2,870 102,000
1991/03/13 3,000 3,000 2,860 2,950 382,000
1991/03/12 2,820 2,980 2,800 2,980 273,000
1991/03/11 2,820 2,830 2,780 2,830 94,000
1991/03/08 2,800 2,840 2,720 2,780 92,000
1991/03/07 2,800 2,870 2,750 2,750 223,000
1991/03/06 2,660 2,820 2,660 2,760 289,000
1991/03/05 2,610 2,650 2,600 2,650 82,000
1991/03/04 2,640 2,650 2,600 2,650 63,000
1991/03/01 2,660 2,660 2,600 2,650 32,000
1991/02/28 2,760 2,760 2,650 2,650 67,000
1991/02/27 2,800 2,800 2,740 2,800 299,000
1991/02/26 2,650 2,800 2,620 2,800 504,000
1991/02/25 2,450 2,670 2,450 2,670 518,000
1991/02/22 2,410 2,410 2,340 2,370 106,000
1991/02/21 2,310 2,350 2,250 2,340 100,000
1991/02/20 2,210 2,280 2,190 2,270 103,000
1991/02/19 2,240 2,260 2,170 2,170 64,000
1991/02/18 2,240 2,260 2,200 2,240 20,000
1991/02/15 2,170 2,190 2,110 2,140 31,000
1991/02/14 2,290 2,300 2,230 2,250 46,000
1991/02/13 2,300 2,300 2,250 2,290 46,000
1991/02/12 2,340 2,420 2,330 2,330 215,000
1991/02/08 2,350 2,400 2,310 2,330 98,000
1991/02/07 2,260 2,320 2,260 2,320 138,000
1991/02/06 2,220 2,280 2,220 2,280 110,000
1991/02/05 2,190 2,230 2,190 2,230 183,000
1991/02/04 2,150 2,180 2,150 2,180 8,000
1991/02/01 2,160 2,180 2,150 2,180 63,000
1991/01/31 2,200 2,230 2,200 2,200 25,000
1991/01/30 2,150 2,230 2,110 2,200 113,000
1991/01/29 2,150 2,160 2,120 2,160 76,000
1991/01/28 2,110 2,170 2,110 2,150 44,000
1991/01/25 2,050 2,120 2,050 2,110 77,000
1991/01/24 2,090 2,100 2,050 2,050 17,000
1991/01/23 2,110 2,160 2,100 2,100 27,000
1991/01/22 2,180 2,180 2,150 2,150 6,000
1991/01/21 2,230 2,230 2,200 2,200 6,000
1991/01/18 2,250 2,280 2,200 2,240 30,000
1991/01/17 2,160 2,250 2,150 2,250 41,000
1991/01/16 2,240 2,240 2,180 2,180 7,000
1991/01/14 2,200 2,250 2,200 2,250 5,000
1991/01/11 2,230 2,230 2,210 2,230 16,000
1991/01/10 2,190 2,210 2,190 2,210 7,000
1991/01/09 2,170 2,200 2,160 2,200 12,000
1991/01/08 2,190 2,200 2,180 2,180 9,000
1991/01/07 2,190 2,200 2,190 2,190 63,000
1991/01/04 2,180 2,200 2,180 2,190 21,000

このページの先頭へ