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
2004/12/30 1,002 1,002 995 998 35,000
2004/12/29 1,000 1,008 998 999 37,000
2004/12/28 996 1,000 988 988 90,000
2004/12/27 996 996 978 992 89,000
2004/12/24 981 991 972 977 137,000
2004/12/22 955 965 941 941 80,000
2004/12/21 938 958 935 946 180,000
2004/12/20 919 929 914 918 172,000
2004/12/17 911 912 908 909 79,000
2004/12/16 953 953 893 893 80,000
2004/12/15 929 951 925 933 102,000
2004/12/14 937 940 921 930 92,000
2004/12/13 941 942 927 930 150,000
2004/12/10 950 950 921 921 220,000
2004/12/09 1,000 1,000 960 960 56,000
2004/12/08 996 996 990 993 56,000
2004/12/07 1,000 1,000 995 995 39,000
2004/12/06 1,000 1,000 990 990 32,000
2004/12/03 1,011 1,011 990 995 37,000
2004/12/02 1,020 1,020 983 992 63,000
2004/12/01 1,000 1,022 971 991 52,000
2004/11/30 969 990 969 970 16,000
2004/11/29 941 969 941 959 19,000
2004/11/26 959 959 945 945 52,000
2004/11/25 984 984 959 959 62,000
2004/11/24 1,010 1,010 982 985 47,000
2004/11/22 1,050 1,050 1,023 1,023 79,000
2004/11/19 1,048 1,051 1,042 1,042 42,000
2004/11/18 1,060 1,060 1,047 1,047 52,000
2004/11/17 1,032 1,050 1,020 1,044 70,000
2004/11/16 1,032 1,038 1,029 1,030 26,000
2004/11/15 1,005 1,038 1,005 1,030 29,000
2004/11/12 997 1,005 990 1,005 36,000
2004/11/11 1,001 1,020 996 997 41,000
2004/11/10 1,020 1,027 1,020 1,020 24,000
2004/11/09 1,021 1,026 1,017 1,017 35,000
2004/11/08 1,020 1,035 1,020 1,020 48,000
2004/11/05 1,019 1,025 1,017 1,017 19,000
2004/11/04 998 1,020 994 1,020 16,000
2004/11/02 977 1,000 974 999 48,000
2004/11/01 990 990 978 978 13,000
2004/10/29 999 999 972 996 19,000
2004/10/28 1,002 1,003 981 999 62,000
2004/10/27 990 1,028 971 992 28,000
2004/10/26 927 966 927 966 58,000
2004/10/25 905 940 895 928 64,000
2004/10/22 949 962 949 955 11,000
2004/10/21 975 975 970 970 5,000
2004/10/20 983 983 976 978 85,000
2004/10/19 983 985 982 983 19,000
2004/10/18 995 995 977 983 28,000
2004/10/15 980 980 973 976 23,000
2004/10/14 979 979 961 972 65,000
2004/10/13 983 983 979 981 23,000
2004/10/12 980 996 980 983 34,000
2004/10/08 981 999 981 981 33,000
2004/10/07 996 1,005 980 989 81,000
2004/10/06 990 1,012 990 1,005 41,000
2004/10/05 1,025 1,026 1,001 1,001 47,000
2004/10/04 1,026 1,029 1,010 1,029 47,000
2004/10/01 999 1,025 989 1,025 40,000
2004/09/30 990 990 980 980 22,000
2004/09/29 999 999 980 980 11,000
2004/09/28 990 993 988 989 43,000
2004/09/27 991 998 989 990 29,000
2004/09/24 980 1,020 980 990 57,000
2004/09/22 990 990 982 990 78,000
2004/09/21 990 995 980 980 37,000
2004/09/17 981 998 981 988 36,000
2004/09/16 991 994 971 971 40,000
2004/09/15 1,015 1,017 1,010 1,010 22,000
2004/09/14 1,027 1,027 1,001 1,011 29,000
2004/09/13 1,036 1,036 1,013 1,026 42,000
2004/09/10 1,057 1,058 1,039 1,039 157,000
2004/09/09 1,063 1,065 1,053 1,053 32,000
2004/09/08 1,063 1,063 1,046 1,051 42,000
2004/09/07 1,040 1,059 1,040 1,043 63,000
2004/09/06 1,054 1,071 1,030 1,030 109,000
2004/09/03 1,068 1,072 1,030 1,052 74,000
2004/09/02 1,070 1,087 1,062 1,069 30,000
2004/09/01 1,079 1,079 1,054 1,070 25,000
2004/08/31 1,081 1,100 1,050 1,079 74,000
2004/08/30 1,100 1,100 1,080 1,083 41,000
2004/08/27 1,133 1,139 1,124 1,127 11,000
2004/08/26 1,105 1,130 1,102 1,130 22,000
2004/08/25 1,069 1,099 1,068 1,099 50,000
2004/08/24 1,104 1,109 1,090 1,109 46,000
2004/08/23 1,095 1,110 1,086 1,104 125,000
2004/08/20 1,102 1,103 1,076 1,096 45,000
2004/08/19 1,080 1,110 1,061 1,101 24,000
2004/08/18 1,085 1,095 1,075 1,082 32,000
2004/08/17 1,096 1,107 1,075 1,085 84,000
2004/08/16 1,095 1,123 1,095 1,105 39,000
2004/08/13 1,150 1,150 1,127 1,129 79,000
2004/08/12 1,125 1,149 1,117 1,133 34,000
2004/08/11 1,109 1,130 1,108 1,126 94,000
2004/08/10 1,092 1,104 1,092 1,097 20,000
2004/08/09 1,100 1,123 1,080 1,122 27,000
2004/08/06 1,099 1,101 1,090 1,101 17,000
2004/08/05 1,155 1,155 1,100 1,135 129,000
2004/08/04 1,151 1,157 1,147 1,156 176,000
2004/08/03 1,147 1,147 1,122 1,147 37,000
2004/08/02 1,120 1,150 1,120 1,146 60,000
2004/07/30 1,114 1,114 1,101 1,114 68,000
2004/07/29 1,095 1,117 1,087 1,111 78,000
2004/07/28 1,090 1,093 1,077 1,085 28,000
2004/07/27 1,090 1,090 1,070 1,070 43,000
2004/07/26 1,067 1,080 1,067 1,071 24,000
2004/07/23 1,058 1,070 1,058 1,058 33,000
2004/07/22 1,082 1,085 1,071 1,071 24,000
2004/07/21 1,089 1,094 1,078 1,094 51,000
2004/07/20 1,089 1,090 1,064 1,081 37,000
2004/07/16 1,061 1,090 1,061 1,090 39,000
2004/07/15 1,075 1,084 1,058 1,058 43,000
2004/07/14 1,120 1,120 1,104 1,104 53,000
2004/07/13 1,118 1,123 1,117 1,117 76,000
2004/07/12 1,080 1,130 1,080 1,098 35,000
2004/07/09 1,072 1,088 1,070 1,080 74,000
2004/07/08 1,061 1,105 1,061 1,067 46,000
2004/07/07 1,027 1,075 1,027 1,060 56,000
2004/07/06 1,126 1,126 1,100 1,100 25,000
2004/07/05 1,163 1,163 1,118 1,126 62,000
2004/07/02 1,176 1,210 1,175 1,180 83,000
2004/07/01 1,190 1,220 1,175 1,175 114,000
2004/06/30 1,150 1,164 1,126 1,160 113,000
2004/06/29 1,133 1,150 1,130 1,130 84,000
2004/06/28 1,100 1,130 1,082 1,130 85,000
2004/06/25 1,095 1,095 1,078 1,088 32,000
2004/06/24 1,095 1,096 1,056 1,091 18,000
2004/06/23 1,092 1,092 1,060 1,073 29,000
2004/06/22 1,100 1,100 1,061 1,094 38,000
2004/06/21 1,051 1,099 1,051 1,081 102,000
2004/06/18 1,097 1,097 1,035 1,045 34,000
2004/06/17 1,020 1,041 1,019 1,040 21,000
2004/06/16 1,070 1,090 1,052 1,060 173,000
2004/06/15 1,025 1,050 1,020 1,050 95,000
2004/06/14 1,080 1,080 1,003 1,022 47,000
2004/06/11 1,000 1,025 1,000 1,000 171,000
2004/06/10 998 1,027 998 1,001 31,000
2004/06/09 1,025 1,025 1,002 1,019 24,000
2004/06/08 1,023 1,023 995 995 64,000
2004/06/07 1,001 1,019 1,000 1,003 67,000
2004/06/04 1,030 1,030 990 996 33,000
2004/06/03 984 1,005 941 969 78,000
2004/06/02 999 1,010 983 994 90,000
2004/06/01 1,015 1,023 1,000 1,003 40,000
2004/05/31 1,030 1,030 1,000 1,000 26,000
2004/05/28 995 1,001 985 993 36,000
2004/05/27 950 970 950 965 40,000
2004/05/26 925 955 924 945 56,000
2004/05/25 958 958 919 924 42,000
2004/05/24 940 965 939 950 60,000
2004/05/21 938 938 928 931 30,000
2004/05/20 899 939 899 939 115,000
2004/05/19 900 918 895 909 44,000
2004/05/18 895 896 890 890 29,000
2004/05/17 890 910 885 885 72,000
2004/05/14 900 911 886 891 70,000
2004/05/13 914 938 906 910 101,000
2004/05/12 887 907 877 904 110,000
2004/05/11 916 916 863 871 113,000
2004/05/10 979 990 936 956 116,000
2004/05/07 1,003 1,005 990 998 56,000
2004/05/06 1,040 1,065 1,017 1,018 42,000
2004/04/30 1,025 1,060 1,019 1,060 72,000
2004/04/28 1,060 1,081 1,055 1,081 30,000
2004/04/27 1,075 1,085 1,055 1,079 55,000
2004/04/26 1,064 1,074 1,054 1,055 51,000
2004/04/23 1,030 1,084 1,030 1,084 66,000
2004/04/22 1,000 1,077 996 1,061 91,000
2004/04/21 980 1,000 979 1,000 254,000
2004/04/20 974 980 970 980 63,000
2004/04/19 975 975 959 971 58,000
2004/04/16 965 974 964 973 39,000
2004/04/15 965 965 954 965 49,000
2004/04/14 934 965 934 958 53,000
2004/04/13 906 932 906 930 26,000
2004/04/12 895 918 880 916 25,000
2004/04/09 909 909 877 896 48,000
2004/04/08 905 916 905 915 18,000
2004/04/07 917 918 903 905 32,000
2004/04/06 930 930 904 918 30,000
2004/04/05 929 941 929 940 33,000
2004/04/02 955 958 928 928 22,000
2004/04/01 940 960 937 955 55,000
2004/03/31 935 944 915 917 39,000
2004/03/30 930 935 920 935 47,000
2004/03/29 920 929 918 922 87,000
2004/03/26 880 931 879 912 87,000
2004/03/25 875 880 870 880 28,000
2004/03/24 875 875 854 858 41,000
2004/03/23 867 877 862 872 22,000
2004/03/22 877 877 854 867 48,000
2004/03/19 855 882 855 857 31,000
2004/03/18 878 878 854 854 23,000
2004/03/17 840 872 840 872 56,000
2004/03/16 832 835 828 830 43,000
2004/03/15 842 843 834 836 35,000
2004/03/12 840 857 840 842 145,000
2004/03/11 854 854 841 845 67,000
2004/03/10 853 860 852 853 38,000
2004/03/09 880 880 845 852 88,000
2004/03/08 869 870 855 855 18,000
2004/03/05 834 870 834 870 42,000
2004/03/04 827 839 826 835 44,000
2004/03/03 834 871 822 822 43,000
2004/03/02 810 825 807 822 57,000
2004/03/01 824 830 815 825 69,000
2004/02/27 810 830 807 830 52,000
2004/02/26 805 810 801 806 63,000
2004/02/25 800 806 800 801 47,000
2004/02/24 806 810 804 805 39,000
2004/02/23 804 810 804 810 36,000
2004/02/20 810 815 802 802 37,000
2004/02/19 815 815 802 809 24,000
2004/02/18 810 817 810 816 5,000
2004/02/17 808 819 808 819 11,000
2004/02/16 815 819 815 818 11,000
2004/02/13 811 819 807 810 21,000
2004/02/12 810 819 809 810 14,000
2004/02/10 800 820 800 819 5,000
2004/02/09 811 811 807 807 16,000
2004/02/06 807 810 805 808 11,000
2004/02/05 811 812 806 807 11,000
2004/02/04 829 829 812 812 13,000
2004/02/03 822 827 811 820 53,000
2004/02/02 815 821 815 821 21,000
2004/01/30 815 815 810 815 35,000
2004/01/29 810 811 806 808 77,000
2004/01/28 810 824 810 812 27,000
2004/01/27 811 819 810 810 28,000
2004/01/26 811 815 810 810 15,000
2004/01/23 806 810 805 808 31,000
2004/01/22 816 816 801 801 21,000
2004/01/21 805 810 801 806 20,000
2004/01/20 800 818 800 813 34,000
2004/01/19 830 830 806 806 15,000
2004/01/16 804 808 804 804 17,000
2004/01/15 804 829 804 817 32,000
2004/01/14 801 806 800 802 25,000
2004/01/13 801 813 800 800 52,000
2004/01/09 800 802 796 796 32,000
2004/01/08 799 803 796 800 42,000
2004/01/07 791 800 791 792 28,000
2004/01/06 805 813 791 792 66,000
2004/01/05 808 808 790 791 6,000

このページの先頭へ