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 |
|---|---|---|---|---|---|
| 2001/12/28 | 878 | 941 | 877 | 935 | 65,000 |
| 2001/12/27 | 867 | 867 | 850 | 857 | 64,000 |
| 2001/12/26 | 895 | 895 | 857 | 857 | 23,000 |
| 2001/12/25 | 918 | 918 | 879 | 898 | 25,000 |
| 2001/12/21 | 880 | 880 | 878 | 878 | 15,000 |
| 2001/12/20 | 860 | 880 | 850 | 880 | 46,000 |
| 2001/12/19 | 860 | 892 | 860 | 881 | 26,000 |
| 2001/12/18 | 860 | 860 | 850 | 859 | 20,000 |
| 2001/12/17 | 843 | 860 | 842 | 860 | 326,000 |
| 2001/12/14 | 876 | 876 | 841 | 841 | 199,000 |
| 2001/12/13 | 896 | 899 | 873 | 876 | 121,000 |
| 2001/12/12 | 919 | 920 | 885 | 899 | 98,000 |
| 2001/12/11 | 918 | 924 | 914 | 920 | 75,000 |
| 2001/12/10 | 928 | 929 | 916 | 920 | 48,000 |
| 2001/12/07 | 920 | 928 | 919 | 928 | 16,000 |
| 2001/12/06 | 922 | 930 | 920 | 930 | 28,000 |
| 2001/12/05 | 913 | 922 | 913 | 922 | 34,000 |
| 2001/12/04 | 937 | 937 | 905 | 913 | 28,000 |
| 2001/12/03 | 988 | 988 | 938 | 939 | 17,000 |
| 2001/11/30 | 934 | 1,000 | 934 | 996 | 92,000 |
| 2001/11/29 | 901 | 929 | 880 | 924 | 90,000 |
| 2001/11/28 | 909 | 909 | 890 | 902 | 21,000 |
| 2001/11/27 | 900 | 910 | 890 | 899 | 49,000 |
| 2001/11/26 | 900 | 910 | 895 | 910 | 81,000 |
| 2001/11/22 | 860 | 875 | 860 | 875 | 49,000 |
| 2001/11/21 | 880 | 887 | 875 | 875 | 14,000 |
| 2001/11/20 | 898 | 898 | 886 | 887 | 39,000 |
| 2001/11/19 | 917 | 920 | 889 | 889 | 21,000 |
| 2001/11/16 | 916 | 926 | 911 | 916 | 20,000 |
| 2001/11/15 | 909 | 920 | 909 | 915 | 71,000 |
| 2001/11/14 | 956 | 956 | 912 | 912 | 45,000 |
| 2001/11/13 | 977 | 977 | 940 | 956 | 71,000 |
| 2001/11/12 | 970 | 978 | 966 | 977 | 45,000 |
| 2001/11/09 | 970 | 970 | 960 | 970 | 41,000 |
| 2001/11/08 | 947 | 970 | 940 | 970 | 48,000 |
| 2001/11/07 | 960 | 960 | 940 | 947 | 46,000 |
| 2001/11/06 | 963 | 965 | 960 | 960 | 84,000 |
| 2001/11/05 | 955 | 955 | 945 | 955 | 46,000 |
| 2001/11/02 | 967 | 967 | 950 | 955 | 79,000 |
| 2001/11/01 | 1,001 | 1,001 | 968 | 968 | 41,000 |
| 2001/10/31 | 995 | 1,008 | 990 | 1,001 | 61,000 |
| 2001/10/30 | 995 | 1,000 | 985 | 996 | 7,000 |
| 2001/10/29 | 1,000 | 1,025 | 999 | 1,015 | 32,000 |
| 2001/10/26 | 1,020 | 1,023 | 1,001 | 1,015 | 32,000 |
| 2001/10/25 | 975 | 1,030 | 975 | 1,000 | 56,000 |
| 2001/10/24 | 975 | 980 | 972 | 975 | 64,000 |
| 2001/10/23 | 978 | 979 | 969 | 975 | 52,000 |
| 2001/10/22 | 984 | 984 | 979 | 979 | 71,000 |
| 2001/10/19 | 970 | 991 | 970 | 984 | 29,000 |
| 2001/10/18 | 963 | 970 | 960 | 970 | 48,000 |
| 2001/10/17 | 968 | 975 | 963 | 965 | 216,000 |
| 2001/10/16 | 999 | 999 | 961 | 968 | 58,000 |
| 2001/10/15 | 1,000 | 1,019 | 999 | 1,019 | 26,000 |
| 2001/10/12 | 1,020 | 1,020 | 988 | 1,020 | 45,000 |
| 2001/10/11 | 1,011 | 1,020 | 998 | 1,020 | 58,000 |
| 2001/10/10 | 941 | 1,025 | 941 | 1,012 | 47,000 |
| 2001/10/09 | 983 | 997 | 940 | 940 | 64,000 |
| 2001/10/05 | 1,093 | 1,098 | 1,080 | 1,093 | 60,000 |
| 2001/10/04 | 1,120 | 1,122 | 1,067 | 1,095 | 85,000 |
| 2001/10/03 | 1,130 | 1,130 | 1,074 | 1,092 | 62,000 |
| 2001/10/02 | 1,045 | 1,064 | 1,002 | 1,064 | 66,000 |
| 2001/10/01 | 970 | 1,035 | 945 | 1,034 | 72,000 |
| 2001/09/28 | 910 | 910 | 882 | 900 | 136,000 |
| 2001/09/27 | 918 | 920 | 895 | 900 | 54,000 |
| 2001/09/26 | 929 | 935 | 915 | 920 | 154,000 |
| 2001/09/25 | 885 | 915 | 881 | 915 | 109,000 |
| 2001/09/21 | 856 | 856 | 813 | 818 | 72,000 |
| 2001/09/20 | 900 | 900 | 834 | 854 | 65,000 |
| 2001/09/19 | 879 | 900 | 865 | 900 | 129,000 |
| 2001/09/18 | 900 | 910 | 870 | 870 | 153,000 |
| 2001/09/17 | 890 | 890 | 890 | 890 | 9,000 |
| 2001/09/14 | 1,060 | 1,074 | 980 | 980 | 112,000 |
| 2001/09/13 | 933 | 1,000 | 918 | 1,000 | 138,000 |
| 2001/09/11 | 1,094 | 1,105 | 1,088 | 1,103 | 87,000 |
| 2001/09/10 | 1,070 | 1,094 | 1,070 | 1,094 | 133,000 |
| 2001/09/07 | 1,142 | 1,146 | 1,132 | 1,132 | 155,000 |
| 2001/09/06 | 1,144 | 1,145 | 1,136 | 1,142 | 35,000 |
| 2001/09/05 | 1,150 | 1,150 | 1,100 | 1,140 | 73,000 |
| 2001/09/04 | 1,121 | 1,190 | 1,121 | 1,190 | 42,000 |
| 2001/09/03 | 1,200 | 1,209 | 1,160 | 1,161 | 68,000 |
| 2001/08/31 | 1,200 | 1,200 | 1,150 | 1,152 | 125,000 |
| 2001/08/30 | 1,160 | 1,200 | 1,140 | 1,200 | 341,000 |
| 2001/08/29 | 1,066 | 1,100 | 1,066 | 1,100 | 41,000 |
| 2001/08/28 | 1,061 | 1,070 | 1,052 | 1,060 | 23,000 |
| 2001/08/27 | 1,079 | 1,079 | 1,041 | 1,055 | 68,000 |
| 2001/08/24 | 1,066 | 1,086 | 1,066 | 1,085 | 38,000 |
| 2001/08/23 | 1,150 | 1,150 | 1,100 | 1,106 | 41,000 |
| 2001/08/22 | 1,109 | 1,160 | 1,109 | 1,148 | 50,000 |
| 2001/08/21 | 1,118 | 1,121 | 1,101 | 1,107 | 61,000 |
| 2001/08/20 | 1,106 | 1,119 | 1,100 | 1,119 | 66,000 |
| 2001/08/17 | 1,126 | 1,126 | 1,106 | 1,110 | 31,000 |
| 2001/08/16 | 1,075 | 1,116 | 1,075 | 1,106 | 43,000 |
| 2001/08/15 | 1,170 | 1,170 | 1,130 | 1,155 | 33,000 |
| 2001/08/14 | 1,115 | 1,165 | 1,115 | 1,162 | 23,000 |
| 2001/08/13 | 1,110 | 1,155 | 1,110 | 1,135 | 12,000 |
| 2001/08/10 | 1,145 | 1,162 | 1,135 | 1,143 | 63,000 |
| 2001/08/09 | 1,150 | 1,176 | 1,140 | 1,165 | 78,000 |
| 2001/08/08 | 1,189 | 1,190 | 1,153 | 1,154 | 41,000 |
| 2001/08/07 | 1,161 | 1,197 | 1,161 | 1,189 | 63,000 |
| 2001/08/06 | 1,175 | 1,190 | 1,175 | 1,177 | 35,000 |
| 2001/08/03 | 1,193 | 1,193 | 1,162 | 1,175 | 104,000 |
| 2001/08/02 | 1,176 | 1,195 | 1,176 | 1,193 | 137,000 |
| 2001/08/01 | 1,194 | 1,210 | 1,190 | 1,196 | 213,000 |
| 2001/07/31 | 1,159 | 1,195 | 1,159 | 1,194 | 73,000 |
| 2001/07/30 | 1,200 | 1,200 | 1,170 | 1,199 | 47,000 |
| 2001/07/27 | 1,200 | 1,204 | 1,195 | 1,200 | 105,000 |
| 2001/07/26 | 1,176 | 1,209 | 1,176 | 1,206 | 42,000 |
| 2001/07/25 | 1,170 | 1,200 | 1,170 | 1,200 | 39,000 |
| 2001/07/24 | 1,200 | 1,220 | 1,192 | 1,210 | 196,000 |
| 2001/07/23 | 1,170 | 1,190 | 1,170 | 1,190 | 122,000 |
| 2001/07/19 | 1,170 | 1,180 | 1,152 | 1,180 | 26,000 |
| 2001/07/18 | 1,190 | 1,194 | 1,155 | 1,165 | 16,000 |
| 2001/07/17 | 1,180 | 1,180 | 1,177 | 1,177 | 3,000 |
| 2001/07/16 | 1,195 | 1,195 | 1,167 | 1,183 | 18,000 |
| 2001/07/13 | 1,150 | 1,156 | 1,143 | 1,150 | 78,000 |
| 2001/07/12 | 1,145 | 1,165 | 1,140 | 1,155 | 44,000 |
| 2001/07/11 | 1,150 | 1,150 | 1,125 | 1,127 | 40,000 |
| 2001/07/10 | 1,170 | 1,170 | 1,143 | 1,150 | 42,000 |
| 2001/07/09 | 1,190 | 1,200 | 1,179 | 1,200 | 84,000 |
| 2001/07/06 | 1,169 | 1,200 | 1,167 | 1,199 | 57,000 |
| 2001/07/05 | 1,164 | 1,197 | 1,164 | 1,180 | 84,000 |
| 2001/07/04 | 1,210 | 1,210 | 1,180 | 1,204 | 166,000 |
| 2001/07/03 | 1,190 | 1,190 | 1,175 | 1,190 | 62,000 |
| 2001/07/02 | 1,190 | 1,220 | 1,175 | 1,178 | 105,000 |
| 2001/06/29 | 1,200 | 1,210 | 1,175 | 1,180 | 145,000 |
| 2001/06/28 | 1,178 | 1,230 | 1,175 | 1,186 | 63,000 |
| 2001/06/27 | 1,200 | 1,235 | 1,189 | 1,235 | 57,000 |
| 2001/06/26 | 1,170 | 1,250 | 1,170 | 1,250 | 155,000 |
| 2001/06/25 | 1,153 | 1,169 | 1,148 | 1,169 | 92,000 |
| 2001/06/22 | 1,093 | 1,133 | 1,090 | 1,133 | 101,000 |
| 2001/06/21 | 1,101 | 1,101 | 1,020 | 1,060 | 424,000 |
| 2001/06/20 | 1,100 | 1,138 | 1,084 | 1,138 | 201,000 |
| 2001/06/19 | 1,174 | 1,174 | 1,155 | 1,164 | 98,000 |
| 2001/06/18 | 1,188 | 1,199 | 1,169 | 1,169 | 126,000 |
| 2001/06/15 | 1,131 | 1,170 | 1,120 | 1,150 | 149,000 |
| 2001/06/14 | 1,099 | 1,120 | 1,090 | 1,120 | 58,000 |
| 2001/06/13 | 1,121 | 1,121 | 1,095 | 1,100 | 45,000 |
| 2001/06/12 | 1,144 | 1,144 | 1,100 | 1,101 | 76,000 |
| 2001/06/11 | 1,092 | 1,126 | 1,092 | 1,126 | 45,000 |
| 2001/06/08 | 1,100 | 1,100 | 1,088 | 1,090 | 144,000 |
| 2001/06/07 | 1,100 | 1,100 | 1,079 | 1,100 | 32,000 |
| 2001/06/06 | 1,110 | 1,110 | 1,090 | 1,100 | 29,000 |
| 2001/06/05 | 1,123 | 1,145 | 1,105 | 1,110 | 29,000 |
| 2001/06/04 | 1,147 | 1,147 | 1,100 | 1,119 | 26,000 |
| 2001/06/01 | 1,151 | 1,151 | 1,105 | 1,127 | 17,000 |
| 2001/05/31 | 1,101 | 1,185 | 1,101 | 1,177 | 108,000 |
| 2001/05/30 | 1,098 | 1,120 | 1,081 | 1,120 | 103,000 |
| 2001/05/29 | 1,100 | 1,100 | 1,080 | 1,082 | 96,000 |
| 2001/05/28 | 1,150 | 1,170 | 1,124 | 1,124 | 103,000 |
| 2001/05/25 | 1,139 | 1,200 | 1,139 | 1,180 | 252,000 |
| 2001/05/24 | 1,165 | 1,199 | 1,105 | 1,159 | 762,000 |
| 2001/05/23 | 1,274 | 1,274 | 1,226 | 1,245 | 102,000 |
| 2001/05/22 | 1,300 | 1,310 | 1,295 | 1,295 | 103,000 |
| 2001/05/21 | 1,299 | 1,350 | 1,298 | 1,298 | 49,000 |
| 2001/05/18 | 1,298 | 1,298 | 1,290 | 1,294 | 34,000 |
| 2001/05/17 | 1,300 | 1,308 | 1,295 | 1,304 | 43,000 |
| 2001/05/16 | 1,303 | 1,318 | 1,289 | 1,292 | 60,000 |
| 2001/05/15 | 1,310 | 1,335 | 1,310 | 1,313 | 168,000 |
| 2001/05/14 | 1,400 | 1,400 | 1,385 | 1,390 | 36,000 |
| 2001/05/11 | 1,400 | 1,425 | 1,374 | 1,405 | 107,000 |
| 2001/05/10 | 1,351 | 1,428 | 1,351 | 1,428 | 127,000 |
| 2001/05/09 | 1,330 | 1,332 | 1,325 | 1,331 | 139,000 |
| 2001/05/08 | 1,310 | 1,329 | 1,310 | 1,329 | 30,000 |
| 2001/05/07 | 1,310 | 1,330 | 1,310 | 1,330 | 33,000 |
| 2001/05/02 | 1,412 | 1,412 | 1,381 | 1,400 | 53,000 |
| 2001/05/01 | 1,373 | 1,410 | 1,371 | 1,410 | 47,000 |
| 2001/04/27 | 1,330 | 1,368 | 1,330 | 1,368 | 92,000 |
| 2001/04/26 | 1,306 | 1,330 | 1,306 | 1,321 | 28,000 |
| 2001/04/25 | 1,302 | 1,320 | 1,290 | 1,290 | 35,000 |
| 2001/04/24 | 1,300 | 1,320 | 1,300 | 1,320 | 25,000 |
| 2001/04/23 | 1,310 | 1,310 | 1,295 | 1,300 | 73,000 |
| 2001/04/20 | 1,299 | 1,310 | 1,295 | 1,303 | 99,000 |
| 2001/04/19 | 1,300 | 1,310 | 1,290 | 1,310 | 289,000 |
| 2001/04/18 | 1,260 | 1,300 | 1,260 | 1,281 | 149,000 |
| 2001/04/17 | 1,239 | 1,240 | 1,220 | 1,240 | 34,000 |
| 2001/04/16 | 1,260 | 1,260 | 1,240 | 1,248 | 4,000 |
| 2001/04/13 | 1,250 | 1,252 | 1,200 | 1,240 | 51,000 |
| 2001/04/12 | 1,245 | 1,270 | 1,245 | 1,250 | 25,000 |
| 2001/04/11 | 1,240 | 1,246 | 1,205 | 1,205 | 77,000 |
| 2001/04/10 | 1,262 | 1,262 | 1,210 | 1,210 | 23,000 |
| 2001/04/09 | 1,246 | 1,266 | 1,240 | 1,242 | 50,000 |
| 2001/04/06 | 1,251 | 1,251 | 1,240 | 1,242 | 119,000 |
| 2001/04/05 | 1,309 | 1,325 | 1,269 | 1,310 | 244,000 |
| 2001/04/04 | 1,199 | 1,250 | 1,190 | 1,249 | 62,000 |
| 2001/04/03 | 1,185 | 1,200 | 1,174 | 1,199 | 43,000 |
| 2001/04/02 | 1,199 | 1,199 | 1,118 | 1,187 | 17,000 |
| 2001/03/30 | 1,221 | 1,221 | 1,200 | 1,209 | 54,000 |
| 2001/03/29 | 1,245 | 1,256 | 1,221 | 1,241 | 168,000 |
| 2001/03/28 | 1,248 | 1,280 | 1,248 | 1,251 | 141,000 |
| 2001/03/27 | 1,187 | 1,219 | 1,186 | 1,219 | 147,000 |
| 2001/03/26 | 1,050 | 1,150 | 1,050 | 1,150 | 108,000 |
| 2001/03/23 | 1,063 | 1,101 | 1,040 | 1,051 | 117,000 |
| 2001/03/22 | 1,000 | 1,050 | 1,000 | 1,023 | 107,000 |
| 2001/03/21 | 970 | 1,020 | 970 | 1,018 | 107,000 |
| 2001/03/19 | 978 | 996 | 972 | 972 | 20,000 |
| 2001/03/16 | 1,017 | 1,036 | 998 | 998 | 119,000 |
| 2001/03/15 | 975 | 1,020 | 975 | 1,020 | 86,000 |
| 2001/03/14 | 970 | 985 | 970 | 975 | 72,000 |
| 2001/03/13 | 985 | 996 | 960 | 980 | 73,000 |
| 2001/03/12 | 970 | 1,020 | 970 | 995 | 125,000 |
| 2001/03/09 | 966 | 1,005 | 966 | 971 | 220,000 |
| 2001/03/08 | 1,000 | 1,018 | 1,000 | 1,006 | 42,000 |
| 2001/03/07 | 1,006 | 1,009 | 995 | 1,001 | 58,000 |
| 2001/03/06 | 1,006 | 1,025 | 1,006 | 1,025 | 37,000 |
| 2001/03/05 | 985 | 1,000 | 985 | 995 | 11,000 |
| 2001/03/02 | 1,106 | 1,115 | 1,019 | 1,044 | 131,000 |
| 2001/03/01 | 1,113 | 1,113 | 1,080 | 1,106 | 40,000 |
| 2001/02/28 | 1,117 | 1,120 | 1,101 | 1,112 | 35,000 |
| 2001/02/27 | 1,082 | 1,120 | 1,082 | 1,101 | 23,000 |
| 2001/02/26 | 1,091 | 1,139 | 1,091 | 1,102 | 55,000 |
| 2001/02/23 | 1,015 | 1,100 | 1,015 | 1,100 | 107,000 |
| 2001/02/22 | 1,030 | 1,035 | 1,020 | 1,025 | 98,000 |
| 2001/02/21 | 965 | 1,030 | 965 | 1,015 | 61,000 |
| 2001/02/20 | 969 | 985 | 969 | 985 | 44,000 |
| 2001/02/19 | 990 | 991 | 979 | 979 | 19,000 |
| 2001/02/16 | 1,010 | 1,041 | 1,010 | 1,030 | 11,000 |
| 2001/02/15 | 990 | 1,050 | 990 | 1,030 | 75,000 |
| 2001/02/14 | 985 | 1,003 | 985 | 995 | 105,000 |
| 2001/02/13 | 990 | 1,031 | 990 | 1,000 | 74,000 |
| 2001/02/09 | 1,086 | 1,090 | 1,050 | 1,050 | 49,000 |
| 2001/02/08 | 1,140 | 1,140 | 1,080 | 1,106 | 64,000 |
| 2001/02/07 | 1,160 | 1,183 | 1,145 | 1,160 | 192,000 |
| 2001/02/06 | 1,056 | 1,110 | 1,056 | 1,100 | 66,000 |
| 2001/02/05 | 1,120 | 1,120 | 1,030 | 1,049 | 96,000 |
| 2001/02/02 | 1,111 | 1,159 | 1,111 | 1,154 | 207,000 |
| 2001/02/01 | 1,080 | 1,111 | 1,080 | 1,111 | 51,000 |
| 2001/01/31 | 1,064 | 1,150 | 1,064 | 1,102 | 64,000 |
| 2001/01/30 | 1,060 | 1,065 | 1,057 | 1,064 | 25,000 |
| 2001/01/29 | 1,030 | 1,066 | 1,030 | 1,060 | 27,000 |
| 2001/01/26 | 1,110 | 1,110 | 1,089 | 1,100 | 51,000 |
| 2001/01/25 | 1,100 | 1,160 | 1,081 | 1,150 | 164,000 |
| 2001/01/24 | 1,030 | 1,102 | 1,030 | 1,090 | 200,000 |
| 2001/01/23 | 989 | 1,021 | 989 | 1,011 | 242,000 |
| 2001/01/22 | 961 | 988 | 961 | 980 | 189,000 |
| 2001/01/19 | 962 | 975 | 962 | 971 | 122,000 |
| 2001/01/18 | 951 | 979 | 951 | 962 | 154,000 |
| 2001/01/17 | 976 | 976 | 971 | 971 | 11,000 |
| 2001/01/16 | 961 | 982 | 961 | 982 | 18,000 |
| 2001/01/15 | 980 | 991 | 979 | 991 | 34,000 |
| 2001/01/12 | 950 | 963 | 950 | 950 | 54,000 |
| 2001/01/11 | 960 | 962 | 950 | 950 | 39,000 |
| 2001/01/10 | 990 | 999 | 984 | 990 | 85,000 |
| 2001/01/09 | 1,005 | 1,005 | 982 | 990 | 18,000 |
| 2001/01/05 | 1,010 | 1,015 | 1,000 | 1,005 | 137,000 |
| 2001/01/04 | 1,050 | 1,050 | 1,010 | 1,010 | 17,000 |