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 |
---|---|---|---|---|---|
2003/12/30 | 805 | 805 | 788 | 788 | 8,000 |
2003/12/29 | 796 | 804 | 790 | 790 | 10,000 |
2003/12/26 | 790 | 791 | 785 | 790 | 20,000 |
2003/12/25 | 786 | 797 | 774 | 790 | 20,000 |
2003/12/24 | 797 | 805 | 797 | 805 | 29,000 |
2003/12/22 | 808 | 808 | 785 | 787 | 23,000 |
2003/12/19 | 810 | 810 | 795 | 807 | 45,000 |
2003/12/18 | 782 | 782 | 772 | 780 | 18,000 |
2003/12/17 | 790 | 790 | 780 | 782 | 45,000 |
2003/12/16 | 793 | 800 | 790 | 790 | 27,000 |
2003/12/15 | 812 | 818 | 802 | 803 | 21,000 |
2003/12/12 | 800 | 810 | 800 | 800 | 153,000 |
2003/12/11 | 800 | 809 | 795 | 805 | 44,000 |
2003/12/10 | 799 | 810 | 791 | 800 | 57,000 |
2003/12/09 | 830 | 830 | 805 | 809 | 46,000 |
2003/12/08 | 790 | 800 | 790 | 790 | 82,000 |
2003/12/05 | 794 | 795 | 781 | 790 | 33,000 |
2003/12/04 | 794 | 809 | 794 | 804 | 65,000 |
2003/12/03 | 798 | 799 | 791 | 795 | 24,000 |
2003/12/02 | 805 | 805 | 799 | 799 | 24,000 |
2003/12/01 | 800 | 805 | 790 | 805 | 26,000 |
2003/11/28 | 799 | 806 | 784 | 800 | 136,000 |
2003/11/27 | 781 | 805 | 780 | 800 | 42,000 |
2003/11/26 | 795 | 799 | 788 | 791 | 13,000 |
2003/11/25 | 795 | 795 | 786 | 794 | 17,000 |
2003/11/21 | 789 | 793 | 785 | 785 | 14,000 |
2003/11/20 | 745 | 790 | 745 | 789 | 34,000 |
2003/11/19 | 750 | 761 | 740 | 749 | 19,000 |
2003/11/18 | 776 | 776 | 743 | 770 | 26,000 |
2003/11/17 | 783 | 783 | 765 | 779 | 52,000 |
2003/11/14 | 766 | 784 | 766 | 783 | 25,000 |
2003/11/13 | 762 | 770 | 752 | 754 | 31,000 |
2003/11/12 | 770 | 770 | 761 | 762 | 38,000 |
2003/11/11 | 788 | 788 | 753 | 767 | 59,000 |
2003/11/10 | 798 | 800 | 770 | 778 | 61,000 |
2003/11/07 | 777 | 790 | 777 | 786 | 40,000 |
2003/11/06 | 792 | 792 | 777 | 777 | 30,000 |
2003/11/05 | 790 | 795 | 790 | 792 | 24,000 |
2003/11/04 | 781 | 797 | 779 | 789 | 27,000 |
2003/10/31 | 808 | 808 | 786 | 791 | 29,000 |
2003/10/30 | 786 | 809 | 776 | 803 | 158,000 |
2003/10/29 | 760 | 763 | 756 | 756 | 60,000 |
2003/10/28 | 730 | 750 | 729 | 744 | 13,000 |
2003/10/27 | 729 | 739 | 728 | 729 | 25,000 |
2003/10/24 | 716 | 730 | 716 | 717 | 77,000 |
2003/10/23 | 766 | 766 | 688 | 713 | 78,000 |
2003/10/22 | 770 | 775 | 751 | 766 | 68,000 |
2003/10/21 | 763 | 770 | 757 | 758 | 82,000 |
2003/10/20 | 759 | 763 | 749 | 758 | 101,000 |
2003/10/17 | 750 | 760 | 746 | 749 | 96,000 |
2003/10/16 | 791 | 792 | 753 | 760 | 172,000 |
2003/10/15 | 799 | 799 | 776 | 781 | 60,000 |
2003/10/14 | 775 | 800 | 769 | 799 | 147,000 |
2003/10/10 | 776 | 778 | 753 | 774 | 85,000 |
2003/10/09 | 799 | 801 | 781 | 784 | 40,000 |
2003/10/08 | 812 | 813 | 800 | 801 | 126,000 |
2003/10/07 | 834 | 834 | 810 | 811 | 78,000 |
2003/10/06 | 839 | 846 | 834 | 835 | 83,000 |
2003/10/03 | 857 | 873 | 836 | 846 | 75,000 |
2003/10/02 | 872 | 872 | 861 | 867 | 34,000 |
2003/10/01 | 869 | 875 | 853 | 865 | 129,000 |
2003/09/30 | 851 | 869 | 850 | 869 | 38,000 |
2003/09/29 | 835 | 850 | 835 | 841 | 87,000 |
2003/09/26 | 815 | 830 | 815 | 830 | 94,000 |
2003/09/25 | 802 | 810 | 790 | 810 | 73,000 |
2003/09/24 | 782 | 795 | 782 | 791 | 63,000 |
2003/09/22 | 803 | 803 | 780 | 780 | 54,000 |
2003/09/19 | 799 | 803 | 791 | 803 | 43,000 |
2003/09/18 | 780 | 798 | 780 | 786 | 35,000 |
2003/09/17 | 766 | 780 | 766 | 780 | 36,000 |
2003/09/16 | 760 | 769 | 750 | 760 | 21,000 |
2003/09/12 | 725 | 744 | 725 | 731 | 180,000 |
2003/09/11 | 741 | 757 | 740 | 755 | 87,000 |
2003/09/10 | 746 | 751 | 740 | 741 | 71,000 |
2003/09/09 | 732 | 750 | 732 | 749 | 43,000 |
2003/09/08 | 734 | 748 | 734 | 737 | 57,000 |
2003/09/05 | 736 | 743 | 733 | 734 | 33,000 |
2003/09/04 | 730 | 743 | 730 | 739 | 29,000 |
2003/09/03 | 706 | 739 | 706 | 733 | 70,000 |
2003/09/02 | 703 | 728 | 701 | 726 | 41,000 |
2003/09/01 | 695 | 734 | 690 | 709 | 62,000 |
2003/08/29 | 700 | 700 | 685 | 685 | 53,000 |
2003/08/28 | 690 | 699 | 690 | 698 | 35,000 |
2003/08/27 | 690 | 697 | 688 | 691 | 31,000 |
2003/08/26 | 699 | 699 | 685 | 686 | 44,000 |
2003/08/25 | 700 | 700 | 689 | 698 | 33,000 |
2003/08/22 | 684 | 700 | 674 | 700 | 53,000 |
2003/08/21 | 685 | 685 | 670 | 683 | 26,000 |
2003/08/20 | 671 | 688 | 670 | 686 | 34,000 |
2003/08/19 | 675 | 675 | 670 | 671 | 11,000 |
2003/08/18 | 675 | 679 | 673 | 675 | 31,000 |
2003/08/15 | 680 | 680 | 664 | 664 | 45,000 |
2003/08/14 | 665 | 665 | 658 | 660 | 29,000 |
2003/08/13 | 669 | 669 | 653 | 661 | 15,000 |
2003/08/12 | 660 | 668 | 656 | 659 | 32,000 |
2003/08/11 | 664 | 664 | 650 | 656 | 45,000 |
2003/08/08 | 688 | 688 | 661 | 664 | 35,000 |
2003/08/07 | 663 | 679 | 661 | 678 | 50,000 |
2003/08/06 | 666 | 668 | 662 | 665 | 30,000 |
2003/08/05 | 671 | 673 | 665 | 666 | 64,000 |
2003/08/04 | 685 | 688 | 669 | 681 | 84,000 |
2003/08/01 | 686 | 690 | 686 | 687 | 74,000 |
2003/07/31 | 695 | 704 | 695 | 696 | 189,000 |
2003/07/30 | 700 | 702 | 695 | 702 | 84,000 |
2003/07/29 | 698 | 705 | 694 | 695 | 154,000 |
2003/07/28 | 692 | 698 | 690 | 698 | 32,000 |
2003/07/25 | 690 | 693 | 680 | 681 | 66,000 |
2003/07/24 | 676 | 683 | 675 | 680 | 67,000 |
2003/07/23 | 673 | 683 | 673 | 677 | 44,000 |
2003/07/22 | 670 | 678 | 670 | 672 | 54,000 |
2003/07/18 | 670 | 676 | 665 | 672 | 52,000 |
2003/07/17 | 665 | 679 | 663 | 675 | 88,000 |
2003/07/16 | 665 | 675 | 665 | 670 | 46,000 |
2003/07/15 | 685 | 685 | 665 | 668 | 149,000 |
2003/07/14 | 680 | 685 | 675 | 680 | 95,000 |
2003/07/11 | 670 | 671 | 670 | 670 | 24,000 |
2003/07/10 | 675 | 686 | 675 | 675 | 44,000 |
2003/07/09 | 662 | 681 | 662 | 681 | 17,000 |
2003/07/08 | 685 | 686 | 646 | 660 | 78,000 |
2003/07/07 | 697 | 700 | 685 | 685 | 209,000 |
2003/07/04 | 680 | 700 | 679 | 693 | 130,000 |
2003/07/03 | 695 | 695 | 677 | 686 | 79,000 |
2003/07/02 | 670 | 680 | 670 | 673 | 68,000 |
2003/07/01 | 683 | 686 | 655 | 667 | 163,000 |
2003/06/30 | 688 | 698 | 685 | 693 | 121,000 |
2003/06/27 | 669 | 690 | 662 | 690 | 86,000 |
2003/06/26 | 665 | 665 | 650 | 653 | 65,000 |
2003/06/25 | 656 | 659 | 653 | 656 | 48,000 |
2003/06/24 | 659 | 665 | 651 | 656 | 120,000 |
2003/06/23 | 669 | 670 | 668 | 669 | 55,000 |
2003/06/20 | 650 | 668 | 650 | 666 | 141,000 |
2003/06/19 | 656 | 656 | 651 | 651 | 31,000 |
2003/06/18 | 650 | 659 | 650 | 652 | 46,000 |
2003/06/17 | 650 | 655 | 646 | 647 | 142,000 |
2003/06/16 | 657 | 657 | 640 | 656 | 77,000 |
2003/06/13 | 637 | 656 | 637 | 656 | 214,000 |
2003/06/12 | 632 | 635 | 625 | 628 | 90,000 |
2003/06/11 | 630 | 637 | 628 | 628 | 107,000 |
2003/06/10 | 636 | 636 | 627 | 628 | 181,000 |
2003/06/09 | 650 | 650 | 626 | 626 | 131,000 |
2003/06/06 | 626 | 645 | 626 | 645 | 76,000 |
2003/06/05 | 649 | 650 | 626 | 628 | 93,000 |
2003/06/04 | 648 | 665 | 648 | 648 | 43,000 |
2003/06/03 | 639 | 650 | 635 | 647 | 96,000 |
2003/06/02 | 636 | 646 | 636 | 639 | 51,000 |
2003/05/30 | 629 | 643 | 629 | 631 | 44,000 |
2003/05/29 | 608 | 624 | 606 | 619 | 147,000 |
2003/05/28 | 617 | 617 | 600 | 600 | 194,000 |
2003/05/27 | 640 | 642 | 607 | 607 | 117,000 |
2003/05/26 | 648 | 666 | 640 | 647 | 51,000 |
2003/05/23 | 648 | 655 | 640 | 643 | 120,000 |
2003/05/22 | 665 | 665 | 635 | 641 | 83,000 |
2003/05/21 | 680 | 692 | 670 | 675 | 146,000 |
2003/05/20 | 705 | 707 | 685 | 700 | 76,000 |
2003/05/19 | 720 | 720 | 703 | 709 | 30,000 |
2003/05/16 | 720 | 730 | 710 | 730 | 37,000 |
2003/05/15 | 730 | 730 | 720 | 720 | 34,000 |
2003/05/14 | 720 | 739 | 720 | 735 | 108,000 |
2003/05/13 | 719 | 743 | 719 | 733 | 48,000 |
2003/05/12 | 702 | 741 | 702 | 711 | 47,000 |
2003/05/09 | 704 | 704 | 693 | 702 | 47,000 |
2003/05/08 | 720 | 720 | 700 | 703 | 20,000 |
2003/05/07 | 749 | 749 | 701 | 719 | 98,000 |
2003/05/06 | 736 | 745 | 725 | 745 | 53,000 |
2003/05/02 | 685 | 696 | 685 | 686 | 46,000 |
2003/05/01 | 675 | 694 | 675 | 685 | 98,000 |
2003/04/30 | 677 | 684 | 674 | 678 | 169,000 |
2003/04/28 | 675 | 679 | 672 | 677 | 44,000 |
2003/04/25 | 700 | 700 | 677 | 679 | 74,000 |
2003/04/24 | 713 | 713 | 700 | 700 | 93,000 |
2003/04/23 | 712 | 719 | 710 | 712 | 88,000 |
2003/04/22 | 735 | 745 | 722 | 722 | 32,000 |
2003/04/21 | 723 | 741 | 717 | 740 | 49,000 |
2003/04/18 | 709 | 719 | 706 | 713 | 39,000 |
2003/04/17 | 709 | 718 | 686 | 686 | 37,000 |
2003/04/16 | 692 | 709 | 691 | 709 | 68,000 |
2003/04/15 | 685 | 689 | 680 | 689 | 124,000 |
2003/04/14 | 687 | 687 | 677 | 685 | 124,000 |
2003/04/11 | 665 | 677 | 665 | 677 | 72,000 |
2003/04/10 | 653 | 685 | 653 | 685 | 67,000 |
2003/04/09 | 689 | 689 | 645 | 651 | 143,000 |
2003/04/08 | 659 | 689 | 659 | 689 | 62,000 |
2003/04/07 | 637 | 659 | 637 | 659 | 50,000 |
2003/04/04 | 637 | 638 | 625 | 625 | 69,000 |
2003/04/03 | 654 | 659 | 650 | 650 | 31,000 |
2003/04/02 | 634 | 650 | 633 | 650 | 44,000 |
2003/04/01 | 639 | 640 | 632 | 632 | 36,000 |
2003/03/31 | 700 | 700 | 649 | 650 | 88,000 |
2003/03/28 | 698 | 702 | 685 | 695 | 51,000 |
2003/03/27 | 687 | 695 | 687 | 687 | 52,000 |
2003/03/26 | 675 | 698 | 675 | 697 | 39,000 |
2003/03/25 | 660 | 672 | 660 | 670 | 48,000 |
2003/03/24 | 652 | 660 | 649 | 656 | 86,000 |
2003/03/20 | 665 | 665 | 635 | 644 | 45,000 |
2003/03/19 | 654 | 662 | 622 | 662 | 35,000 |
2003/03/18 | 650 | 665 | 650 | 654 | 27,000 |
2003/03/17 | 660 | 660 | 625 | 640 | 56,000 |
2003/03/14 | 711 | 711 | 644 | 655 | 195,000 |
2003/03/13 | 640 | 646 | 631 | 641 | 38,000 |
2003/03/12 | 650 | 651 | 640 | 640 | 59,000 |
2003/03/11 | 670 | 675 | 655 | 655 | 58,000 |
2003/03/10 | 675 | 689 | 675 | 680 | 62,000 |
2003/03/07 | 695 | 695 | 682 | 682 | 32,000 |
2003/03/06 | 679 | 688 | 679 | 688 | 33,000 |
2003/03/05 | 688 | 689 | 676 | 678 | 45,000 |
2003/03/04 | 686 | 687 | 675 | 687 | 47,000 |
2003/03/03 | 670 | 678 | 670 | 676 | 52,000 |
2003/02/28 | 675 | 677 | 671 | 675 | 50,000 |
2003/02/27 | 685 | 685 | 675 | 676 | 59,000 |
2003/02/26 | 679 | 679 | 674 | 676 | 42,000 |
2003/02/25 | 677 | 678 | 675 | 676 | 88,000 |
2003/02/24 | 700 | 700 | 692 | 693 | 17,000 |
2003/02/21 | 709 | 709 | 700 | 700 | 96,000 |
2003/02/20 | 709 | 709 | 697 | 703 | 47,000 |
2003/02/19 | 713 | 720 | 710 | 710 | 65,000 |
2003/02/18 | 701 | 713 | 698 | 713 | 108,000 |
2003/02/17 | 701 | 701 | 686 | 692 | 40,000 |
2003/02/14 | 685 | 693 | 685 | 691 | 113,000 |
2003/02/13 | 688 | 690 | 677 | 689 | 94,000 |
2003/02/12 | 677 | 694 | 677 | 688 | 85,000 |
2003/02/10 | 678 | 686 | 665 | 675 | 120,000 |
2003/02/07 | 703 | 704 | 684 | 698 | 40,000 |
2003/02/06 | 709 | 709 | 696 | 704 | 58,000 |
2003/02/05 | 680 | 702 | 680 | 699 | 79,000 |
2003/02/04 | 675 | 689 | 675 | 679 | 102,000 |
2003/02/03 | 695 | 695 | 660 | 670 | 125,000 |
2003/01/31 | 712 | 712 | 695 | 695 | 45,000 |
2003/01/30 | 715 | 718 | 702 | 702 | 59,000 |
2003/01/29 | 713 | 713 | 703 | 706 | 54,000 |
2003/01/28 | 714 | 723 | 712 | 717 | 36,000 |
2003/01/27 | 713 | 728 | 711 | 721 | 46,000 |
2003/01/24 | 740 | 741 | 722 | 722 | 128,000 |
2003/01/23 | 756 | 757 | 738 | 749 | 44,000 |
2003/01/22 | 781 | 781 | 735 | 757 | 105,000 |
2003/01/21 | 782 | 790 | 781 | 790 | 55,000 |
2003/01/20 | 782 | 791 | 775 | 790 | 78,000 |
2003/01/17 | 775 | 800 | 775 | 792 | 41,000 |
2003/01/16 | 783 | 790 | 765 | 775 | 14,000 |
2003/01/15 | 775 | 795 | 774 | 793 | 46,000 |
2003/01/14 | 763 | 780 | 763 | 778 | 45,000 |
2003/01/10 | 797 | 797 | 762 | 762 | 65,000 |
2003/01/09 | 797 | 797 | 794 | 797 | 34,000 |
2003/01/08 | 805 | 809 | 805 | 807 | 9,000 |
2003/01/07 | 815 | 825 | 815 | 815 | 32,000 |
2003/01/06 | 791 | 815 | 791 | 815 | 18,000 |