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
2000/12/29 1,030 1,050 1,020 1,050 73,000
2000/12/28 1,003 1,020 1,000 1,020 133,000
2000/12/27 987 987 980 983 114,000
2000/12/26 1,000 1,000 980 987 18,000
2000/12/25 941 1,002 941 1,000 26,000
2000/12/22 981 981 951 951 24,000
2000/12/21 1,000 1,000 980 981 41,000
2000/12/20 1,001 1,004 990 990 24,000
2000/12/19 1,008 1,030 1,001 1,001 73,000
2000/12/18 992 1,040 992 1,028 84,000
2000/12/15 970 1,030 970 1,012 139,000
2000/12/14 970 1,010 970 1,000 223,000
2000/12/13 960 967 960 960 30,000
2000/12/12 965 980 965 967 35,000
2000/12/11 960 989 960 970 98,000
2000/12/08 990 1,000 982 997 171,000
2000/12/07 980 980 950 952 40,000
2000/12/06 980 980 960 960 18,000
2000/12/05 990 990 965 980 81,000
2000/12/04 991 991 990 990 21,000
2000/12/01 950 998 949 991 192,000
2000/11/30 955 955 947 953 76,000
2000/11/29 930 971 930 955 140,000
2000/11/28 900 926 900 926 134,000
2000/11/27 890 897 890 897 14,000
2000/11/24 898 898 880 882 134,000
2000/11/22 890 890 871 890 135,000
2000/11/21 878 882 870 880 51,000
2000/11/20 900 900 888 888 57,000
2000/11/17 860 870 860 860 19,000
2000/11/16 860 861 860 860 19,000
2000/11/15 857 867 857 860 71,000
2000/11/14 850 862 850 857 27,000
2000/11/13 840 858 840 857 56,000
2000/11/10 841 850 841 845 23,000
2000/11/09 830 845 827 841 55,000
2000/11/08 802 834 802 830 82,000
2000/11/07 819 830 812 812 13,000
2000/11/06 802 830 802 829 25,000
2000/11/02 812 815 810 812 37,000
2000/11/01 815 815 802 815 26,000
2000/10/31 829 829 812 815 37,000
2000/10/30 830 836 828 828 54,000
2000/10/27 800 821 800 813 67,000
2000/10/26 780 800 780 800 89,000
2000/10/25 770 790 770 780 31,000
2000/10/24 763 793 763 782 30,000
2000/10/23 760 800 760 791 37,000
2000/10/20 791 813 791 810 63,000
2000/10/19 790 800 790 800 28,000
2000/10/18 800 801 800 800 29,000
2000/10/17 809 834 809 825 39,000
2000/10/16 802 829 802 829 20,000
2000/10/13 805 829 805 829 21,000
2000/10/12 795 836 795 814 52,000
2000/10/11 790 800 790 795 22,000
2000/10/10 857 857 825 825 8,000
2000/10/06 870 870 858 863 23,000
2000/10/05 850 858 846 850 27,000
2000/10/04 827 865 826 827 46,000
2000/10/03 850 868 839 867 13,000
2000/10/02 845 852 833 852 38,000
2000/09/29 830 830 790 830 101,000
2000/09/28 839 840 825 825 17,000
2000/09/27 825 845 825 845 51,000
2000/09/26 818 831 818 824 32,000
2000/09/25 900 900 804 821 54,000
2000/09/22 860 877 854 857 28,000
2000/09/21 856 870 850 851 48,000
2000/09/20 890 890 878 883 45,000
2000/09/19 845 889 840 879 70,000
2000/09/18 858 859 839 855 47,000
2000/09/14 869 869 863 865 120,000
2000/09/13 880 880 860 870 90,000
2000/09/12 820 875 815 875 92,000
2000/09/11 835 845 817 817 24,000
2000/09/08 844 855 844 855 77,000
2000/09/07 813 844 813 844 58,000
2000/09/06 800 810 800 800 212,000
2000/09/05 780 783 775 780 141,000
2000/09/04 772 786 767 775 345,000
2000/09/01 860 870 829 832 54,000
2000/08/31 868 870 868 870 76,000
2000/08/30 875 876 875 875 106,000
2000/08/29 868 875 868 875 38,000
2000/08/28 860 870 859 868 95,000
2000/08/25 857 875 852 860 114,000
2000/08/24 871 888 871 887 83,000
2000/08/23 877 880 876 876 52,000
2000/08/22 871 871 853 867 23,000
2000/08/21 892 892 880 880 22,000
2000/08/18 861 880 861 872 40,000
2000/08/17 861 873 860 860 34,000
2000/08/16 899 900 890 900 51,000
2000/08/15 900 905 899 905 15,000
2000/08/14 900 900 870 883 44,000
2000/08/11 886 900 886 900 32,000
2000/08/10 900 905 885 885 40,000
2000/08/09 910 910 899 905 168,000
2000/08/08 911 911 895 904 25,000
2000/08/07 930 935 910 910 12,000
2000/08/04 890 931 890 930 18,000
2000/08/03 888 910 886 910 65,000
2000/08/02 933 936 910 920 42,000
2000/08/01 926 935 910 935 81,000
2000/07/31 865 924 865 916 106,000
2000/07/28 959 959 950 955 119,000
2000/07/27 980 980 967 967 288,000
2000/07/26 980 980 979 980 30,000
2000/07/25 973 980 973 979 25,000
2000/07/24 970 977 970 976 39,000
2000/07/21 1,000 1,000 970 971 93,000
2000/07/19 1,020 1,020 1,000 1,010 22,000
2000/07/18 1,020 1,044 1,019 1,040 240,000
2000/07/17 984 1,017 980 990 89,000
2000/07/14 1,020 1,020 972 983 54,000
2000/07/13 1,000 1,002 990 990 38,000
2000/07/12 1,019 1,030 1,000 1,009 62,000
2000/07/11 944 1,019 930 1,019 161,000
2000/07/10 950 950 935 940 31,000
2000/07/07 959 960 946 957 15,000
2000/07/06 955 960 950 960 31,000
2000/07/05 959 959 940 947 27,000
2000/07/04 950 950 926 940 26,000
2000/07/03 961 971 955 955 79,000
2000/06/30 930 948 920 941 106,000
2000/06/29 875 915 875 910 44,000
2000/06/28 911 912 905 905 26,000
2000/06/27 890 902 890 901 22,000
2000/06/26 896 896 896 896 6,000
2000/06/23 909 915 900 901 100,000
2000/06/22 907 920 906 915 70,000
2000/06/21 900 908 899 907 23,000
2000/06/20 891 902 891 902 34,000
2000/06/19 871 889 870 889 5,000
2000/06/16 886 886 871 871 51,000
2000/06/15 881 891 880 880 35,000
2000/06/14 880 906 880 880 19,000
2000/06/13 890 893 880 880 37,000
2000/06/12 891 900 887 890 26,000
2000/06/09 885 894 880 891 58,000
2000/06/08 910 910 891 895 27,000
2000/06/07 900 910 883 892 24,000
2000/06/06 886 910 877 910 59,000
2000/06/05 880 880 876 880 24,000
2000/06/02 880 880 872 876 68,000
2000/06/01 881 887 877 879 68,000
2000/05/31 917 917 880 880 50,000
2000/05/30 902 910 887 887 22,000
2000/05/29 935 935 900 900 25,000
2000/05/26 906 920 880 920 136,000
2000/05/25 929 929 885 886 43,000
2000/05/24 920 930 920 926 21,000
2000/05/23 944 944 922 930 48,000
2000/05/22 925 930 922 930 78,000
2000/05/19 930 930 905 925 69,000
2000/05/18 940 940 920 920 25,000
2000/05/17 930 934 930 930 43,000
2000/05/16 938 939 935 938 86,000
2000/05/15 939 942 935 938 28,000
2000/05/12 930 945 930 940 35,000
2000/05/11 930 943 930 938 59,000
2000/05/10 930 955 930 955 69,000
2000/05/09 890 926 890 926 73,000
2000/05/08 905 926 903 924 59,000
2000/05/02 923 923 890 901 64,000
2000/05/01 860 925 860 924 50,000
2000/04/28 920 920 880 891 35,000
2000/04/27 920 931 901 931 94,000
2000/04/26 903 910 902 908 62,000
2000/04/25 915 915 875 883 49,000
2000/04/24 881 920 876 909 48,000
2000/04/21 928 928 880 881 63,000
2000/04/20 930 940 920 928 86,000
2000/04/19 926 930 911 920 60,000
2000/04/18 940 940 920 926 75,000
2000/04/17 950 950 900 935 52,000
2000/04/14 994 994 960 980 35,000
2000/04/13 977 991 960 979 74,000
2000/04/12 971 981 971 978 20,000
2000/04/11 980 985 971 971 16,000
2000/04/10 970 997 970 990 46,000
2000/04/07 983 985 975 982 28,000
2000/04/06 970 983 965 965 37,000
2000/04/05 990 990 950 970 64,000
2000/04/04 1,000 1,000 990 1,000 70,000
2000/04/03 980 1,000 969 999 41,000
2000/03/31 991 1,023 990 1,020 17,000
2000/03/30 1,060 1,060 984 992 33,000
2000/03/29 1,040 1,060 1,037 1,049 116,000
2000/03/28 1,039 1,050 1,028 1,050 71,000
2000/03/27 1,028 1,069 1,028 1,046 91,000
2000/03/24 1,060 1,060 1,018 1,035 205,000
2000/03/23 1,020 1,026 985 1,023 294,000
2000/03/22 955 1,016 949 1,000 102,000
2000/03/21 900 941 900 939 52,000
2000/03/17 909 940 909 940 87,000
2000/03/16 887 887 851 879 275,000
2000/03/15 919 919 904 917 117,000
2000/03/14 880 947 872 939 193,000
2000/03/13 919 919 882 899 116,000
2000/03/10 845 900 844 900 153,000
2000/03/09 844 875 844 846 48,000
2000/03/08 846 846 831 838 46,000
2000/03/07 855 867 844 848 57,000
2000/03/06 844 850 820 823 33,000
2000/03/03 844 861 844 860 91,000
2000/03/02 846 850 825 829 173,000
2000/03/01 882 882 806 840 160,000
2000/02/29 870 888 861 862 51,000
2000/02/28 890 900 867 890 63,000
2000/02/25 900 910 899 910 95,000
2000/02/24 895 946 895 910 29,000
2000/02/23 882 907 882 905 82,000
2000/02/22 925 928 890 912 85,000
2000/02/21 940 979 940 946 27,000
2000/02/18 968 968 939 940 82,000
2000/02/17 970 981 970 970 65,000
2000/02/16 970 986 965 967 110,000
2000/02/15 975 978 970 978 67,000
2000/02/14 985 999 985 985 73,000
2000/02/10 1,005 1,007 987 1,000 201,000
2000/02/09 1,000 1,005 1,000 1,002 45,000
2000/02/08 1,001 1,001 985 994 49,000
2000/02/07 1,010 1,020 1,010 1,015 74,000
2000/02/04 1,040 1,050 1,011 1,011 84,000
2000/02/03 1,051 1,070 1,048 1,050 64,000
2000/02/02 1,039 1,050 1,030 1,046 129,000
2000/02/01 1,040 1,041 1,011 1,040 74,000
2000/01/31 1,039 1,050 1,039 1,050 50,000
2000/01/28 1,053 1,055 1,050 1,050 286,000
2000/01/27 1,055 1,055 1,040 1,042 28,000
2000/01/26 1,080 1,080 1,032 1,051 63,000
2000/01/25 1,050 1,070 1,020 1,070 51,000
2000/01/24 1,012 1,045 1,009 1,025 43,000
2000/01/21 1,015 1,021 991 1,019 100,000
2000/01/20 1,070 1,070 1,010 1,055 24,000
2000/01/19 1,070 1,070 1,050 1,061 135,000
2000/01/18 1,050 1,050 1,010 1,050 15,000
2000/01/17 988 1,046 978 1,040 51,000
2000/01/14 980 1,015 961 998 288,000
2000/01/13 915 920 905 915 72,000
2000/01/12 900 950 898 915 188,000
2000/01/11 900 902 888 897 154,000
2000/01/07 919 949 916 949 108,000
2000/01/06 953 953 920 945 62,000
2000/01/05 855 924 850 924 47,000
2000/01/04 930 930 921 925 24,000

このページの先頭へ