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 |
---|---|---|---|---|---|
1998/12/30 | 681 | 699 | 681 | 695 | 33,000 |
1998/12/29 | 603 | 603 | 601 | 601 | 2,000 |
1998/12/28 | 614 | 614 | 600 | 600 | 7,000 |
1998/12/25 | 564 | 616 | 564 | 580 | 35,000 |
1998/12/24 | 659 | 659 | 655 | 655 | 12,000 |
1998/12/22 | 688 | 688 | 674 | 678 | 23,000 |
1998/12/21 | 689 | 689 | 688 | 688 | 10,000 |
1998/12/18 | 706 | 706 | 688 | 688 | 16,000 |
1998/12/17 | 719 | 719 | 692 | 706 | 59,000 |
1998/12/16 | 730 | 730 | 710 | 720 | 14,000 |
1998/12/15 | 700 | 700 | 687 | 700 | 30,000 |
1998/12/14 | 689 | 710 | 688 | 700 | 29,000 |
1998/12/11 | 688 | 690 | 688 | 688 | 68,000 |
1998/12/10 | 700 | 702 | 700 | 700 | 8,000 |
1998/12/09 | 700 | 720 | 700 | 720 | 22,000 |
1998/12/08 | 741 | 741 | 718 | 718 | 23,000 |
1998/12/07 | 720 | 720 | 700 | 700 | 28,000 |
1998/12/04 | 704 | 704 | 700 | 700 | 30,000 |
1998/12/03 | 719 | 719 | 699 | 704 | 26,000 |
1998/12/02 | 709 | 723 | 702 | 723 | 48,000 |
1998/12/01 | 699 | 699 | 688 | 693 | 134,000 |
1998/11/30 | 686 | 686 | 660 | 669 | 58,000 |
1998/11/27 | 650 | 687 | 650 | 687 | 46,000 |
1998/11/26 | 652 | 652 | 648 | 650 | 61,000 |
1998/11/25 | 640 | 652 | 636 | 652 | 47,000 |
1998/11/24 | 635 | 638 | 628 | 638 | 66,000 |
1998/11/20 | 620 | 630 | 620 | 625 | 42,000 |
1998/11/19 | 607 | 607 | 603 | 607 | 34,000 |
1998/11/18 | 606 | 606 | 594 | 597 | 70,000 |
1998/11/17 | 602 | 612 | 598 | 598 | 18,000 |
1998/11/16 | 600 | 603 | 592 | 592 | 31,000 |
1998/11/13 | 623 | 624 | 595 | 596 | 38,000 |
1998/11/12 | 600 | 625 | 600 | 625 | 43,000 |
1998/11/11 | 580 | 580 | 578 | 580 | 12,000 |
1998/11/10 | 590 | 590 | 580 | 580 | 12,000 |
1998/11/09 | 600 | 600 | 590 | 590 | 11,000 |
1998/11/06 | 609 | 610 | 600 | 604 | 28,000 |
1998/11/05 | 600 | 620 | 600 | 620 | 37,000 |
1998/11/04 | 575 | 585 | 570 | 581 | 43,000 |
1998/11/02 | 609 | 625 | 599 | 625 | 20,000 |
1998/10/30 | 572 | 620 | 557 | 619 | 31,000 |
1998/10/29 | 543 | 543 | 542 | 542 | 16,000 |
1998/10/28 | 542 | 542 | 540 | 542 | 60,000 |
1998/10/27 | 524 | 530 | 522 | 530 | 31,000 |
1998/10/26 | 522 | 532 | 522 | 528 | 11,000 |
1998/10/23 | 603 | 603 | 550 | 552 | 16,000 |
1998/10/22 | 576 | 586 | 573 | 573 | 75,000 |
1998/10/21 | 575 | 588 | 572 | 575 | 73,000 |
1998/10/20 | 570 | 575 | 562 | 575 | 16,000 |
1998/10/19 | 540 | 559 | 540 | 557 | 24,000 |
1998/10/16 | 536 | 544 | 536 | 541 | 47,000 |
1998/10/15 | 575 | 580 | 526 | 530 | 35,000 |
1998/10/14 | 575 | 577 | 575 | 575 | 8,000 |
1998/10/13 | 590 | 590 | 575 | 578 | 17,000 |
1998/10/12 | 600 | 600 | 590 | 599 | 10,000 |
1998/10/09 | 600 | 600 | 600 | 600 | 1,000 |
1998/10/08 | 585 | 600 | 575 | 600 | 68,000 |
1998/10/07 | 552 | 590 | 552 | 575 | 28,000 |
1998/10/06 | 540 | 562 | 540 | 562 | 7,000 |
1998/10/05 | 563 | 563 | 550 | 550 | 3,000 |
1998/10/02 | 594 | 594 | 565 | 565 | 27,000 |
1998/10/01 | 624 | 624 | 583 | 584 | 16,000 |
1998/09/30 | 581 | 600 | 581 | 584 | 46,000 |
1998/09/29 | 611 | 611 | 580 | 580 | 34,000 |
1998/09/28 | 623 | 630 | 620 | 620 | 41,000 |
1998/09/25 | 699 | 699 | 623 | 623 | 10,000 |
1998/09/24 | 700 | 700 | 695 | 695 | 11,000 |
1998/09/22 | 660 | 660 | 640 | 640 | 12,000 |
1998/09/21 | 660 | 660 | 630 | 650 | 20,000 |
1998/09/18 | 660 | 660 | 640 | 650 | 97,000 |
1998/09/17 | 651 | 651 | 650 | 650 | 13,000 |
1998/09/16 | 661 | 671 | 661 | 671 | 6,000 |
1998/09/14 | 650 | 661 | 650 | 661 | 22,000 |
1998/09/11 | 650 | 658 | 650 | 650 | 66,000 |
1998/09/10 | 700 | 719 | 700 | 700 | 17,000 |
1998/09/09 | 708 | 716 | 707 | 716 | 32,000 |
1998/09/08 | 699 | 710 | 697 | 708 | 38,000 |
1998/09/07 | 661 | 710 | 655 | 709 | 33,000 |
1998/09/04 | 655 | 656 | 655 | 655 | 77,000 |
1998/09/03 | 650 | 656 | 650 | 655 | 29,000 |
1998/09/02 | 680 | 710 | 680 | 699 | 121,000 |
1998/09/01 | 640 | 660 | 640 | 660 | 24,000 |
1998/08/31 | 660 | 660 | 651 | 658 | 13,000 |
1998/08/28 | 650 | 668 | 650 | 656 | 8,000 |
1998/08/27 | 680 | 680 | 672 | 672 | 14,000 |
1998/08/26 | 700 | 700 | 695 | 699 | 17,000 |
1998/08/25 | 676 | 700 | 676 | 700 | 10,000 |
1998/08/24 | 680 | 680 | 680 | 680 | 3,000 |
1998/08/21 | 720 | 720 | 720 | 720 | 7,000 |
1998/08/20 | 748 | 748 | 728 | 728 | 4,000 |
1998/08/19 | 735 | 748 | 720 | 721 | 4,000 |
1998/08/18 | 700 | 715 | 700 | 715 | 6,000 |
1998/08/17 | 695 | 700 | 670 | 670 | 17,000 |
1998/08/14 | 727 | 727 | 706 | 717 | 35,000 |
1998/08/13 | 726 | 726 | 725 | 726 | 41,000 |
1998/08/12 | 720 | 739 | 720 | 734 | 31,000 |
1998/08/11 | 750 | 750 | 740 | 749 | 32,000 |
1998/08/10 | 737 | 737 | 733 | 736 | 16,000 |
1998/08/07 | 742 | 742 | 735 | 737 | 24,000 |
1998/08/06 | 750 | 750 | 740 | 742 | 56,000 |
1998/08/05 | 740 | 750 | 740 | 750 | 62,000 |
1998/08/04 | 744 | 750 | 740 | 740 | 22,000 |
1998/08/03 | 740 | 750 | 740 | 740 | 3,000 |
1998/07/31 | 750 | 750 | 749 | 750 | 9,000 |
1998/07/30 | 750 | 750 | 750 | 750 | 9,000 |
1998/07/29 | 750 | 750 | 750 | 750 | 50,000 |
1998/07/28 | 760 | 760 | 750 | 750 | 51,000 |
1998/07/27 | 760 | 766 | 758 | 758 | 89,000 |
1998/07/24 | 809 | 809 | 760 | 766 | 216,000 |
1998/07/23 | 808 | 810 | 808 | 810 | 52,000 |
1998/07/22 | 810 | 813 | 810 | 810 | 28,000 |
1998/07/21 | 825 | 826 | 820 | 820 | 38,000 |
1998/07/17 | 828 | 836 | 828 | 828 | 155,000 |
1998/07/16 | 826 | 830 | 826 | 828 | 13,000 |
1998/07/15 | 836 | 836 | 825 | 826 | 29,000 |
1998/07/14 | 816 | 836 | 816 | 836 | 12,000 |
1998/07/13 | 820 | 820 | 810 | 810 | 14,000 |
1998/07/10 | 810 | 830 | 810 | 810 | 21,000 |
1998/07/09 | 806 | 806 | 806 | 806 | 42,000 |
1998/07/08 | 800 | 800 | 794 | 800 | 101,000 |
1998/07/07 | 795 | 796 | 782 | 794 | 69,000 |
1998/07/06 | 775 | 785 | 775 | 785 | 4,000 |
1998/07/03 | 765 | 785 | 765 | 775 | 17,000 |
1998/07/02 | 778 | 789 | 778 | 789 | 14,000 |
1998/07/01 | 730 | 745 | 730 | 738 | 36,000 |
1998/06/30 | 752 | 770 | 752 | 770 | 12,000 |
1998/06/26 | 722 | 733 | 722 | 732 | 9,000 |
1998/06/25 | 720 | 730 | 719 | 730 | 11,000 |
1998/06/24 | 745 | 750 | 740 | 750 | 3,000 |
1998/06/23 | 734 | 745 | 734 | 745 | 7,000 |
1998/06/22 | 774 | 774 | 764 | 764 | 9,000 |
1998/06/19 | 770 | 780 | 770 | 780 | 7,000 |
1998/06/18 | 750 | 770 | 749 | 750 | 34,000 |
1998/06/17 | 728 | 728 | 719 | 722 | 61,000 |
1998/06/16 | 750 | 750 | 719 | 719 | 119,000 |
1998/06/15 | 740 | 740 | 730 | 730 | 61,000 |
1998/06/12 | 740 | 749 | 740 | 749 | 96,000 |
1998/06/11 | 771 | 771 | 760 | 760 | 113,000 |
1998/06/10 | 774 | 775 | 771 | 772 | 61,000 |
1998/06/09 | 771 | 775 | 771 | 774 | 34,000 |
1998/06/08 | 771 | 775 | 771 | 771 | 28,000 |
1998/06/05 | 761 | 781 | 761 | 772 | 27,000 |
1998/06/04 | 780 | 780 | 743 | 760 | 36,000 |
1998/06/03 | 785 | 785 | 780 | 780 | 34,000 |
1998/06/02 | 785 | 790 | 784 | 789 | 22,000 |
1998/06/01 | 793 | 793 | 785 | 785 | 34,000 |
1998/05/29 | 785 | 785 | 780 | 785 | 12,000 |
1998/05/28 | 755 | 775 | 755 | 775 | 7,000 |
1998/05/27 | 770 | 770 | 755 | 756 | 77,000 |
1998/05/26 | 751 | 760 | 747 | 760 | 85,000 |
1998/05/25 | 750 | 755 | 743 | 755 | 65,000 |
1998/05/22 | 725 | 745 | 721 | 740 | 64,000 |
1998/05/21 | 746 | 746 | 719 | 719 | 99,000 |
1998/05/20 | 780 | 780 | 745 | 755 | 33,000 |
1998/05/19 | 785 | 785 | 781 | 781 | 26,000 |
1998/05/18 | 781 | 781 | 781 | 781 | 4,000 |
1998/05/15 | 781 | 781 | 781 | 781 | 23,000 |
1998/05/14 | 781 | 785 | 781 | 781 | 30,000 |
1998/05/13 | 781 | 781 | 780 | 781 | 105,000 |
1998/05/12 | 782 | 782 | 781 | 782 | 12,000 |
1998/05/11 | 781 | 781 | 781 | 781 | 5,000 |
1998/05/08 | 781 | 782 | 781 | 782 | 5,000 |
1998/05/07 | 783 | 783 | 781 | 781 | 9,000 |
1998/05/06 | 794 | 794 | 778 | 781 | 135,000 |
1998/05/01 | 800 | 800 | 770 | 775 | 36,000 |
1998/04/30 | 830 | 830 | 820 | 830 | 81,000 |
1998/04/28 | 815 | 824 | 810 | 820 | 34,000 |
1998/04/27 | 853 | 854 | 836 | 836 | 38,000 |
1998/04/24 | 840 | 850 | 840 | 845 | 56,000 |
1998/04/23 | 835 | 839 | 833 | 836 | 60,000 |
1998/04/22 | 829 | 830 | 819 | 830 | 46,000 |
1998/04/21 | 844 | 844 | 822 | 829 | 4,000 |
1998/04/20 | 850 | 850 | 845 | 849 | 37,000 |
1998/04/17 | 851 | 851 | 850 | 851 | 18,000 |
1998/04/16 | 836 | 836 | 830 | 831 | 35,000 |
1998/04/15 | 845 | 846 | 835 | 835 | 11,000 |
1998/04/14 | 855 | 855 | 849 | 849 | 9,000 |
1998/04/13 | 879 | 880 | 875 | 875 | 12,000 |
1998/04/10 | 845 | 850 | 845 | 845 | 55,000 |
1998/04/09 | 834 | 845 | 831 | 845 | 24,000 |
1998/04/08 | 835 | 840 | 831 | 835 | 30,000 |
1998/04/07 | 840 | 840 | 831 | 831 | 52,000 |
1998/04/06 | 846 | 847 | 845 | 845 | 67,000 |
1998/04/03 | 846 | 862 | 845 | 846 | 32,000 |
1998/04/02 | 909 | 909 | 845 | 845 | 90,000 |
1998/04/01 | 920 | 920 | 905 | 909 | 21,000 |
1998/03/31 | 941 | 941 | 865 | 880 | 18,000 |
1998/03/30 | 949 | 950 | 931 | 931 | 16,000 |
1998/03/27 | 940 | 949 | 940 | 946 | 5,000 |
1998/03/26 | 947 | 950 | 946 | 948 | 9,000 |
1998/03/25 | 956 | 956 | 944 | 950 | 25,000 |
1998/03/24 | 930 | 946 | 930 | 946 | 94,000 |
1998/03/23 | 935 | 940 | 935 | 938 | 73,000 |
1998/03/20 | 934 | 940 | 930 | 938 | 50,000 |
1998/03/19 | 925 | 940 | 922 | 940 | 60,000 |
1998/03/18 | 920 | 928 | 910 | 927 | 90,000 |
1998/03/17 | 900 | 910 | 900 | 910 | 73,000 |
1998/03/16 | 899 | 910 | 895 | 906 | 19,000 |
1998/03/13 | 845 | 900 | 845 | 900 | 59,000 |
1998/03/12 | 845 | 857 | 838 | 850 | 84,000 |
1998/03/11 | 855 | 855 | 835 | 837 | 164,000 |
1998/03/10 | 869 | 869 | 849 | 849 | 74,000 |
1998/03/09 | 881 | 884 | 872 | 873 | 69,000 |
1998/03/06 | 880 | 890 | 880 | 890 | 16,000 |
1998/03/05 | 891 | 892 | 890 | 890 | 70,000 |
1998/03/04 | 894 | 900 | 894 | 895 | 31,000 |
1998/03/03 | 885 | 910 | 885 | 900 | 142,000 |
1998/03/02 | 852 | 890 | 852 | 879 | 63,000 |
1998/02/27 | 850 | 854 | 849 | 849 | 22,000 |
1998/02/26 | 845 | 847 | 845 | 845 | 45,000 |
1998/02/25 | 845 | 846 | 845 | 846 | 52,000 |
1998/02/24 | 850 | 850 | 845 | 845 | 59,000 |
1998/02/23 | 849 | 849 | 845 | 849 | 77,000 |
1998/02/20 | 846 | 850 | 845 | 850 | 77,000 |
1998/02/19 | 851 | 855 | 845 | 845 | 78,000 |
1998/02/18 | 870 | 870 | 845 | 850 | 181,000 |
1998/02/17 | 880 | 880 | 870 | 870 | 13,000 |
1998/02/16 | 894 | 894 | 888 | 890 | 15,000 |
1998/02/13 | 895 | 899 | 895 | 895 | 7,000 |
1998/02/12 | 900 | 901 | 900 | 900 | 18,000 |
1998/02/10 | 874 | 900 | 874 | 900 | 5,000 |
1998/02/09 | 880 | 890 | 872 | 872 | 27,000 |
1998/02/06 | 880 | 880 | 850 | 860 | 31,000 |
1998/02/05 | 910 | 920 | 890 | 890 | 14,000 |
1998/02/04 | 919 | 929 | 919 | 920 | 12,000 |
1998/02/03 | 912 | 929 | 912 | 929 | 11,000 |
1998/02/02 | 949 | 949 | 927 | 937 | 18,000 |
1998/01/30 | 970 | 1,000 | 950 | 950 | 172,000 |
1998/01/29 | 1,020 | 1,020 | 1,000 | 1,000 | 259,000 |
1998/01/28 | 940 | 954 | 930 | 940 | 15,000 |
1998/01/27 | 910 | 920 | 910 | 920 | 7,000 |
1998/01/26 | 902 | 910 | 902 | 910 | 23,000 |
1998/01/23 | 901 | 901 | 901 | 901 | 13,000 |
1998/01/22 | 861 | 861 | 845 | 861 | 11,000 |
1998/01/21 | 878 | 878 | 871 | 872 | 12,000 |
1998/01/20 | 860 | 878 | 860 | 860 | 6,000 |
1998/01/19 | 878 | 878 | 860 | 860 | 8,000 |
1998/01/16 | 846 | 878 | 846 | 878 | 12,000 |
1998/01/14 | 845 | 846 | 845 | 846 | 19,000 |
1998/01/13 | 846 | 846 | 840 | 846 | 93,000 |
1998/01/12 | 856 | 856 | 856 | 856 | 10,000 |
1998/01/09 | 876 | 876 | 876 | 876 | 3,000 |
1998/01/08 | 845 | 886 | 845 | 876 | 59,000 |
1998/01/07 | 845 | 847 | 845 | 845 | 78,000 |
1998/01/06 | 845 | 847 | 845 | 845 | 44,000 |
1998/01/05 | 840 | 845 | 840 | 845 | 8,000 |