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 |
|---|---|---|---|---|---|
| 1999/12/30 | 941 | 950 | 931 | 950 | 6,000 |
| 1999/12/29 | 964 | 964 | 905 | 939 | 50,000 |
| 1999/12/28 | 965 | 965 | 950 | 965 | 17,000 |
| 1999/12/27 | 985 | 985 | 965 | 965 | 25,000 |
| 1999/12/24 | 990 | 999 | 969 | 980 | 64,000 |
| 1999/12/22 | 1,005 | 1,010 | 988 | 988 | 161,000 |
| 1999/12/21 | 1,019 | 1,030 | 970 | 974 | 111,000 |
| 1999/12/20 | 1,134 | 1,135 | 1,070 | 1,099 | 48,000 |
| 1999/12/17 | 1,140 | 1,149 | 1,135 | 1,135 | 32,000 |
| 1999/12/16 | 1,180 | 1,180 | 1,150 | 1,150 | 37,000 |
| 1999/12/15 | 1,130 | 1,171 | 1,130 | 1,160 | 33,000 |
| 1999/12/14 | 1,172 | 1,190 | 1,160 | 1,185 | 148,000 |
| 1999/12/13 | 1,173 | 1,180 | 1,140 | 1,160 | 59,000 |
| 1999/12/10 | 1,200 | 1,229 | 1,161 | 1,162 | 78,000 |
| 1999/12/09 | 1,199 | 1,202 | 1,161 | 1,193 | 16,000 |
| 1999/12/08 | 1,250 | 1,250 | 1,201 | 1,210 | 35,000 |
| 1999/12/07 | 1,200 | 1,250 | 1,200 | 1,230 | 94,000 |
| 1999/12/06 | 1,200 | 1,213 | 1,198 | 1,200 | 165,000 |
| 1999/12/03 | 1,310 | 1,340 | 1,151 | 1,199 | 175,000 |
| 1999/12/02 | 1,210 | 1,252 | 1,210 | 1,250 | 162,000 |
| 1999/12/01 | 1,330 | 1,330 | 1,200 | 1,200 | 91,000 |
| 1999/11/30 | 1,368 | 1,368 | 1,329 | 1,330 | 110,000 |
| 1999/11/29 | 1,350 | 1,370 | 1,350 | 1,361 | 28,000 |
| 1999/11/26 | 1,350 | 1,374 | 1,350 | 1,350 | 40,000 |
| 1999/11/25 | 1,370 | 1,371 | 1,353 | 1,353 | 91,000 |
| 1999/11/24 | 1,370 | 1,390 | 1,365 | 1,390 | 134,000 |
| 1999/11/22 | 1,365 | 1,366 | 1,350 | 1,350 | 71,000 |
| 1999/11/19 | 1,330 | 1,374 | 1,326 | 1,369 | 223,000 |
| 1999/11/18 | 1,320 | 1,320 | 1,266 | 1,266 | 33,000 |
| 1999/11/17 | 1,322 | 1,330 | 1,295 | 1,322 | 185,000 |
| 1999/11/16 | 1,280 | 1,322 | 1,245 | 1,322 | 131,000 |
| 1999/11/15 | 1,208 | 1,210 | 1,180 | 1,180 | 24,000 |
| 1999/11/12 | 1,265 | 1,265 | 1,210 | 1,210 | 30,000 |
| 1999/11/11 | 1,250 | 1,302 | 1,250 | 1,271 | 151,000 |
| 1999/11/10 | 1,250 | 1,290 | 1,230 | 1,249 | 48,000 |
| 1999/11/09 | 1,231 | 1,251 | 1,231 | 1,250 | 19,000 |
| 1999/11/08 | 1,190 | 1,240 | 1,190 | 1,231 | 48,000 |
| 1999/11/05 | 1,201 | 1,210 | 1,180 | 1,194 | 173,000 |
| 1999/11/04 | 1,280 | 1,281 | 1,260 | 1,264 | 60,000 |
| 1999/11/02 | 1,302 | 1,311 | 1,281 | 1,310 | 37,000 |
| 1999/11/01 | 1,315 | 1,330 | 1,310 | 1,322 | 90,000 |
| 1999/10/29 | 1,310 | 1,322 | 1,310 | 1,322 | 92,000 |
| 1999/10/28 | 1,310 | 1,321 | 1,310 | 1,311 | 55,000 |
| 1999/10/27 | 1,315 | 1,315 | 1,310 | 1,310 | 32,000 |
| 1999/10/26 | 1,328 | 1,328 | 1,321 | 1,322 | 33,000 |
| 1999/10/25 | 1,320 | 1,349 | 1,320 | 1,328 | 84,000 |
| 1999/10/22 | 1,351 | 1,370 | 1,340 | 1,340 | 79,000 |
| 1999/10/21 | 1,320 | 1,350 | 1,314 | 1,349 | 95,000 |
| 1999/10/20 | 1,350 | 1,350 | 1,321 | 1,329 | 27,000 |
| 1999/10/19 | 1,329 | 1,330 | 1,310 | 1,330 | 109,000 |
| 1999/10/18 | 1,340 | 1,340 | 1,310 | 1,340 | 99,000 |
| 1999/10/15 | 1,400 | 1,400 | 1,380 | 1,389 | 124,000 |
| 1999/10/14 | 1,375 | 1,390 | 1,370 | 1,370 | 202,000 |
| 1999/10/13 | 1,379 | 1,380 | 1,340 | 1,342 | 199,000 |
| 1999/10/12 | 1,440 | 1,440 | 1,360 | 1,399 | 217,000 |
| 1999/10/08 | 1,370 | 1,448 | 1,360 | 1,439 | 928,000 |
| 1999/10/07 | 1,260 | 1,300 | 1,250 | 1,270 | 251,000 |
| 1999/10/06 | 1,180 | 1,199 | 1,180 | 1,180 | 16,000 |
| 1999/10/05 | 1,200 | 1,200 | 1,181 | 1,200 | 47,000 |
| 1999/10/04 | 1,200 | 1,210 | 1,190 | 1,190 | 71,000 |
| 1999/10/01 | 1,190 | 1,249 | 1,170 | 1,230 | 64,000 |
| 1999/09/30 | 1,131 | 1,190 | 1,130 | 1,190 | 73,000 |
| 1999/09/29 | 1,130 | 1,130 | 1,110 | 1,120 | 57,000 |
| 1999/09/28 | 1,116 | 1,136 | 1,115 | 1,120 | 267,000 |
| 1999/09/27 | 1,151 | 1,151 | 1,121 | 1,136 | 49,000 |
| 1999/09/24 | 1,150 | 1,160 | 1,139 | 1,141 | 63,000 |
| 1999/09/22 | 1,192 | 1,198 | 1,139 | 1,198 | 43,000 |
| 1999/09/21 | 1,200 | 1,201 | 1,160 | 1,200 | 46,000 |
| 1999/09/20 | 1,218 | 1,235 | 1,213 | 1,213 | 89,000 |
| 1999/09/17 | 1,202 | 1,203 | 1,170 | 1,198 | 169,000 |
| 1999/09/16 | 1,269 | 1,269 | 1,200 | 1,230 | 72,000 |
| 1999/09/14 | 1,270 | 1,271 | 1,260 | 1,270 | 49,000 |
| 1999/09/13 | 1,299 | 1,299 | 1,270 | 1,278 | 31,000 |
| 1999/09/10 | 1,298 | 1,298 | 1,262 | 1,271 | 132,000 |
| 1999/09/09 | 1,267 | 1,300 | 1,264 | 1,285 | 44,000 |
| 1999/09/08 | 1,270 | 1,270 | 1,260 | 1,267 | 50,000 |
| 1999/09/07 | 1,280 | 1,300 | 1,262 | 1,270 | 53,000 |
| 1999/09/06 | 1,310 | 1,310 | 1,290 | 1,290 | 97,000 |
| 1999/09/03 | 1,349 | 1,355 | 1,320 | 1,330 | 62,000 |
| 1999/09/02 | 1,311 | 1,311 | 1,290 | 1,309 | 98,000 |
| 1999/09/01 | 1,320 | 1,340 | 1,261 | 1,291 | 154,000 |
| 1999/08/31 | 1,325 | 1,325 | 1,310 | 1,310 | 20,000 |
| 1999/08/30 | 1,310 | 1,331 | 1,306 | 1,325 | 53,000 |
| 1999/08/27 | 1,346 | 1,370 | 1,327 | 1,330 | 52,000 |
| 1999/08/26 | 1,348 | 1,355 | 1,344 | 1,346 | 39,000 |
| 1999/08/25 | 1,340 | 1,353 | 1,340 | 1,348 | 52,000 |
| 1999/08/24 | 1,400 | 1,400 | 1,359 | 1,390 | 29,000 |
| 1999/08/23 | 1,385 | 1,400 | 1,380 | 1,400 | 47,000 |
| 1999/08/20 | 1,390 | 1,410 | 1,385 | 1,400 | 110,000 |
| 1999/08/19 | 1,380 | 1,380 | 1,370 | 1,380 | 43,000 |
| 1999/08/18 | 1,390 | 1,390 | 1,369 | 1,380 | 44,000 |
| 1999/08/17 | 1,396 | 1,399 | 1,362 | 1,390 | 64,000 |
| 1999/08/16 | 1,400 | 1,400 | 1,376 | 1,390 | 23,000 |
| 1999/08/13 | 1,400 | 1,400 | 1,369 | 1,396 | 25,000 |
| 1999/08/12 | 1,345 | 1,400 | 1,345 | 1,400 | 31,000 |
| 1999/08/11 | 1,352 | 1,365 | 1,345 | 1,365 | 37,000 |
| 1999/08/10 | 1,350 | 1,380 | 1,350 | 1,380 | 17,000 |
| 1999/08/09 | 1,400 | 1,400 | 1,351 | 1,370 | 32,000 |
| 1999/08/06 | 1,371 | 1,381 | 1,355 | 1,381 | 146,000 |
| 1999/08/05 | 1,429 | 1,435 | 1,390 | 1,391 | 99,000 |
| 1999/08/04 | 1,420 | 1,480 | 1,412 | 1,430 | 238,000 |
| 1999/08/03 | 1,365 | 1,400 | 1,360 | 1,400 | 137,000 |
| 1999/08/02 | 1,341 | 1,341 | 1,320 | 1,325 | 164,000 |
| 1999/07/30 | 1,332 | 1,355 | 1,332 | 1,335 | 70,000 |
| 1999/07/29 | 1,355 | 1,360 | 1,325 | 1,325 | 141,000 |
| 1999/07/28 | 1,360 | 1,362 | 1,345 | 1,352 | 157,000 |
| 1999/07/27 | 1,350 | 1,360 | 1,350 | 1,355 | 116,000 |
| 1999/07/26 | 1,415 | 1,415 | 1,350 | 1,350 | 213,000 |
| 1999/07/23 | 1,401 | 1,430 | 1,401 | 1,421 | 181,000 |
| 1999/07/22 | 1,480 | 1,480 | 1,418 | 1,459 | 230,000 |
| 1999/07/21 | 1,500 | 1,510 | 1,480 | 1,495 | 156,000 |
| 1999/07/19 | 1,560 | 1,580 | 1,501 | 1,535 | 70,000 |
| 1999/07/16 | 1,600 | 1,600 | 1,560 | 1,560 | 237,000 |
| 1999/07/15 | 1,596 | 1,620 | 1,565 | 1,620 | 868,000 |
| 1999/07/14 | 1,498 | 1,590 | 1,477 | 1,576 | 1,152,000 |
| 1999/07/13 | 1,420 | 1,500 | 1,410 | 1,494 | 583,000 |
| 1999/07/12 | 1,400 | 1,420 | 1,370 | 1,405 | 237,000 |
| 1999/07/09 | 1,370 | 1,400 | 1,350 | 1,390 | 266,000 |
| 1999/07/08 | 1,426 | 1,440 | 1,370 | 1,370 | 433,000 |
| 1999/07/07 | 1,395 | 1,425 | 1,388 | 1,409 | 767,000 |
| 1999/07/06 | 1,345 | 1,390 | 1,339 | 1,375 | 1,441,000 |
| 1999/07/05 | 1,250 | 1,339 | 1,246 | 1,339 | 795,000 |
| 1999/07/02 | 1,229 | 1,240 | 1,200 | 1,240 | 141,000 |
| 1999/07/01 | 1,200 | 1,200 | 1,160 | 1,200 | 164,000 |
| 1999/06/30 | 1,176 | 1,200 | 1,170 | 1,200 | 64,000 |
| 1999/06/29 | 1,205 | 1,205 | 1,175 | 1,175 | 81,000 |
| 1999/06/28 | 1,199 | 1,200 | 1,170 | 1,172 | 41,000 |
| 1999/06/25 | 1,220 | 1,220 | 1,175 | 1,215 | 62,000 |
| 1999/06/24 | 1,205 | 1,221 | 1,195 | 1,220 | 120,000 |
| 1999/06/23 | 1,205 | 1,229 | 1,200 | 1,200 | 77,000 |
| 1999/06/22 | 1,193 | 1,234 | 1,193 | 1,230 | 116,000 |
| 1999/06/21 | 1,170 | 1,200 | 1,170 | 1,193 | 62,000 |
| 1999/06/18 | 1,150 | 1,199 | 1,150 | 1,180 | 48,000 |
| 1999/06/17 | 1,160 | 1,167 | 1,158 | 1,160 | 38,000 |
| 1999/06/16 | 1,200 | 1,200 | 1,162 | 1,170 | 38,000 |
| 1999/06/15 | 1,235 | 1,235 | 1,179 | 1,200 | 29,000 |
| 1999/06/14 | 1,240 | 1,240 | 1,229 | 1,230 | 43,000 |
| 1999/06/11 | 1,239 | 1,255 | 1,222 | 1,240 | 335,000 |
| 1999/06/10 | 1,165 | 1,240 | 1,165 | 1,240 | 275,000 |
| 1999/06/09 | 1,155 | 1,166 | 1,140 | 1,142 | 94,000 |
| 1999/06/08 | 1,170 | 1,170 | 1,135 | 1,135 | 88,000 |
| 1999/06/07 | 1,102 | 1,150 | 1,100 | 1,130 | 37,000 |
| 1999/06/04 | 1,130 | 1,149 | 1,100 | 1,100 | 16,000 |
| 1999/06/03 | 1,157 | 1,157 | 1,127 | 1,150 | 19,000 |
| 1999/06/02 | 1,110 | 1,176 | 1,092 | 1,169 | 58,000 |
| 1999/06/01 | 1,101 | 1,110 | 1,091 | 1,108 | 44,000 |
| 1999/05/31 | 1,102 | 1,102 | 1,091 | 1,097 | 71,000 |
| 1999/05/28 | 1,091 | 1,100 | 1,091 | 1,091 | 91,000 |
| 1999/05/27 | 1,120 | 1,120 | 1,091 | 1,093 | 77,000 |
| 1999/05/26 | 1,115 | 1,132 | 1,114 | 1,132 | 42,000 |
| 1999/05/25 | 1,069 | 1,120 | 1,069 | 1,095 | 209,000 |
| 1999/05/24 | 1,113 | 1,120 | 1,077 | 1,089 | 209,000 |
| 1999/05/21 | 1,162 | 1,168 | 1,130 | 1,156 | 146,000 |
| 1999/05/20 | 1,170 | 1,184 | 1,160 | 1,180 | 102,000 |
| 1999/05/19 | 1,150 | 1,208 | 1,150 | 1,180 | 235,000 |
| 1999/05/18 | 1,180 | 1,181 | 1,160 | 1,170 | 126,000 |
| 1999/05/17 | 1,215 | 1,216 | 1,185 | 1,194 | 102,000 |
| 1999/05/14 | 1,230 | 1,230 | 1,215 | 1,215 | 103,000 |
| 1999/05/13 | 1,230 | 1,240 | 1,210 | 1,230 | 208,000 |
| 1999/05/12 | 1,259 | 1,270 | 1,230 | 1,250 | 265,000 |
| 1999/05/11 | 1,150 | 1,280 | 1,150 | 1,260 | 523,000 |
| 1999/05/10 | 1,160 | 1,160 | 1,146 | 1,158 | 296,000 |
| 1999/05/07 | 1,231 | 1,231 | 1,155 | 1,165 | 518,000 |
| 1999/05/06 | 1,265 | 1,270 | 1,235 | 1,240 | 300,000 |
| 1999/04/30 | 1,265 | 1,269 | 1,260 | 1,260 | 164,000 |
| 1999/04/28 | 1,261 | 1,285 | 1,255 | 1,265 | 240,000 |
| 1999/04/27 | 1,270 | 1,270 | 1,260 | 1,265 | 221,000 |
| 1999/04/26 | 1,260 | 1,298 | 1,241 | 1,280 | 487,000 |
| 1999/04/23 | 1,265 | 1,290 | 1,260 | 1,264 | 429,000 |
| 1999/04/22 | 1,275 | 1,275 | 1,240 | 1,275 | 438,000 |
| 1999/04/21 | 1,270 | 1,300 | 1,270 | 1,280 | 550,000 |
| 1999/04/20 | 1,185 | 1,320 | 1,175 | 1,288 | 811,000 |
| 1999/04/19 | 1,190 | 1,190 | 1,175 | 1,185 | 164,000 |
| 1999/04/16 | 1,198 | 1,199 | 1,170 | 1,190 | 281,000 |
| 1999/04/15 | 1,200 | 1,210 | 1,190 | 1,200 | 301,000 |
| 1999/04/14 | 1,240 | 1,240 | 1,180 | 1,210 | 334,000 |
| 1999/04/13 | 1,145 | 1,270 | 1,145 | 1,240 | 1,173,000 |
| 1999/04/12 | 1,195 | 1,200 | 1,139 | 1,145 | 698,000 |
| 1999/04/09 | 1,080 | 1,195 | 1,065 | 1,195 | 1,926,000 |
| 1999/04/08 | 1,000 | 1,000 | 995 | 1,000 | 2,253,000 |
| 1999/04/07 | 860 | 930 | 860 | 900 | 275,000 |
| 1999/04/06 | 860 | 868 | 853 | 853 | 51,000 |
| 1999/04/05 | 878 | 878 | 860 | 860 | 35,000 |
| 1999/04/02 | 890 | 890 | 870 | 870 | 25,000 |
| 1999/04/01 | 933 | 933 | 909 | 910 | 10,000 |
| 1999/03/31 | 933 | 933 | 923 | 933 | 40,000 |
| 1999/03/30 | 930 | 930 | 914 | 914 | 11,000 |
| 1999/03/29 | 914 | 920 | 910 | 920 | 29,000 |
| 1999/03/26 | 915 | 934 | 915 | 934 | 10,000 |
| 1999/03/25 | 950 | 950 | 919 | 919 | 19,000 |
| 1999/03/24 | 950 | 950 | 920 | 920 | 48,000 |
| 1999/03/23 | 943 | 952 | 933 | 952 | 58,000 |
| 1999/03/19 | 876 | 950 | 876 | 933 | 18,000 |
| 1999/03/18 | 915 | 915 | 870 | 870 | 27,000 |
| 1999/03/17 | 937 | 937 | 900 | 906 | 34,000 |
| 1999/03/16 | 883 | 937 | 880 | 937 | 43,000 |
| 1999/03/15 | 890 | 890 | 884 | 884 | 20,000 |
| 1999/03/12 | 980 | 981 | 910 | 960 | 149,000 |
| 1999/03/11 | 900 | 940 | 892 | 940 | 225,000 |
| 1999/03/10 | 813 | 840 | 813 | 840 | 32,000 |
| 1999/03/09 | 813 | 813 | 809 | 813 | 146,000 |
| 1999/03/08 | 805 | 817 | 805 | 813 | 73,000 |
| 1999/03/05 | 747 | 810 | 745 | 805 | 84,000 |
| 1999/03/04 | 730 | 739 | 730 | 736 | 21,000 |
| 1999/03/03 | 736 | 736 | 733 | 734 | 13,000 |
| 1999/03/02 | 699 | 736 | 698 | 710 | 18,000 |
| 1999/03/01 | 713 | 713 | 700 | 705 | 10,000 |
| 1999/02/26 | 720 | 720 | 714 | 714 | 19,000 |
| 1999/02/25 | 720 | 720 | 714 | 714 | 21,000 |
| 1999/02/24 | 693 | 700 | 693 | 700 | 34,000 |
| 1999/02/23 | 688 | 698 | 688 | 693 | 123,000 |
| 1999/02/22 | 678 | 691 | 677 | 691 | 39,000 |
| 1999/02/19 | 680 | 680 | 674 | 675 | 31,000 |
| 1999/02/18 | 699 | 699 | 682 | 694 | 39,000 |
| 1999/02/17 | 673 | 680 | 673 | 678 | 91,000 |
| 1999/02/16 | 656 | 675 | 655 | 660 | 52,000 |
| 1999/02/15 | 650 | 660 | 647 | 649 | 247,000 |
| 1999/02/12 | 676 | 676 | 650 | 651 | 34,000 |
| 1999/02/10 | 645 | 660 | 644 | 646 | 132,000 |
| 1999/02/09 | 635 | 638 | 630 | 636 | 122,000 |
| 1999/02/08 | 627 | 627 | 622 | 623 | 47,000 |
| 1999/02/05 | 627 | 627 | 620 | 627 | 30,000 |
| 1999/02/04 | 618 | 621 | 612 | 620 | 67,000 |
| 1999/02/03 | 616 | 616 | 610 | 612 | 24,000 |
| 1999/02/02 | 630 | 633 | 610 | 610 | 26,000 |
| 1999/02/01 | 639 | 639 | 631 | 633 | 53,000 |
| 1999/01/29 | 623 | 638 | 623 | 624 | 55,000 |
| 1999/01/28 | 638 | 640 | 617 | 617 | 8,000 |
| 1999/01/27 | 629 | 638 | 629 | 638 | 12,000 |
| 1999/01/26 | 611 | 638 | 611 | 629 | 43,000 |
| 1999/01/25 | 612 | 612 | 602 | 611 | 20,000 |
| 1999/01/22 | 610 | 620 | 610 | 611 | 23,000 |
| 1999/01/21 | 606 | 620 | 606 | 620 | 139,000 |
| 1999/01/20 | 650 | 650 | 645 | 646 | 64,000 |
| 1999/01/19 | 650 | 650 | 640 | 646 | 67,000 |
| 1999/01/18 | 659 | 659 | 649 | 650 | 33,000 |
| 1999/01/14 | 632 | 649 | 632 | 649 | 61,000 |
| 1999/01/13 | 633 | 633 | 630 | 631 | 52,000 |
| 1999/01/12 | 626 | 626 | 625 | 625 | 21,000 |
| 1999/01/11 | 631 | 631 | 626 | 626 | 46,000 |
| 1999/01/08 | 628 | 628 | 627 | 628 | 11,000 |
| 1999/01/07 | 626 | 628 | 626 | 627 | 25,000 |
| 1999/01/06 | 601 | 612 | 592 | 610 | 26,000 |
| 1999/01/05 | 674 | 674 | 674 | 674 | 4,000 |
| 1999/01/04 | 694 | 694 | 652 | 669 | 8,000 |