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
2005/12/30 1,120 1,126 1,100 1,111 67,400
2005/12/29 1,120 1,129 1,114 1,120 55,900
2005/12/28 1,095 1,115 1,091 1,109 51,000
2005/12/27 1,095 1,109 1,087 1,098 76,000
2005/12/26 1,073 1,100 1,071 1,092 69,900
2005/12/22 1,089 1,092 1,067 1,088 114,700
2005/12/21 1,097 1,097 1,075 1,088 65,600
2005/12/20 1,075 1,094 1,064 1,094 66,000
2005/12/19 1,072 1,078 1,056 1,069 167,000
2005/12/16 1,090 1,093 1,054 1,068 277,600
2005/12/15 1,095 1,098 1,081 1,090 75,800
2005/12/14 1,097 1,097 1,079 1,079 135,400
2005/12/13 1,085 1,089 1,077 1,080 140,800
2005/12/12 1,097 1,099 1,081 1,081 106,800
2005/12/09 1,087 1,087 1,075 1,077 331,500
2005/12/08 1,110 1,110 1,072 1,086 344,600
2005/12/07 1,100 1,118 1,077 1,102 311,000
2005/12/06 1,120 1,120 1,091 1,100 208,800
2005/12/05 1,118 1,126 1,094 1,097 138,700
2005/12/02 1,090 1,123 1,088 1,118 89,600
2005/12/01 1,082 1,098 1,077 1,098 73,600
2005/11/30 1,105 1,105 1,060 1,060 126,200
2005/11/29 1,105 1,109 1,091 1,099 52,300
2005/11/28 1,078 1,114 1,076 1,101 136,000
2005/11/25 1,083 1,087 1,070 1,081 81,200
2005/11/24 1,090 1,095 1,081 1,082 140,600
2005/11/22 1,090 1,094 1,073 1,086 77,800
2005/11/21 1,092 1,092 1,072 1,079 131,300
2005/11/18 1,080 1,093 1,054 1,072 157,900
2005/11/17 1,050 1,074 1,048 1,062 142,000
2005/11/16 1,068 1,080 1,044 1,055 158,200
2005/11/15 1,090 1,090 1,051 1,068 113,300
2005/11/14 1,101 1,122 1,091 1,091 133,100
2005/11/11 1,092 1,099 1,085 1,090 158,800
2005/11/10 1,125 1,130 1,082 1,112 167,700
2005/11/09 1,171 1,171 1,114 1,114 110,500
2005/11/08 1,173 1,180 1,161 1,170 38,300
2005/11/07 1,187 1,191 1,161 1,173 93,800
2005/11/04 1,186 1,196 1,163 1,167 68,000
2005/11/02 1,197 1,217 1,160 1,181 90,800
2005/11/01 1,166 1,207 1,162 1,197 139,300
2005/10/31 1,140 1,194 1,126 1,166 140,300
2005/10/28 1,122 1,149 1,122 1,142 127,600
2005/10/27 1,132 1,150 1,125 1,150 80,700
2005/10/26 1,125 1,168 1,115 1,152 108,900
2005/10/25 1,100 1,166 1,100 1,112 207,600
2005/10/24 1,114 1,116 1,098 1,099 83,400
2005/10/21 1,131 1,134 1,082 1,107 156,800
2005/10/20 1,169 1,179 1,130 1,151 49,200
2005/10/19 1,130 1,168 1,112 1,155 167,500
2005/10/18 1,167 1,178 1,137 1,145 83,000
2005/10/17 1,165 1,194 1,156 1,167 108,200
2005/10/14 1,170 1,210 1,133 1,155 238,000
2005/10/13 1,154 1,270 1,153 1,210 450,400
2005/10/12 1,130 1,180 1,129 1,153 191,600
2005/10/11 1,117 1,148 1,092 1,120 121,200
2005/10/07 1,098 1,110 1,084 1,099 157,500
2005/10/06 1,067 1,122 1,065 1,078 179,200
2005/10/05 1,070 1,110 1,065 1,087 247,700
2005/10/04 1,067 1,107 1,067 1,098 218,400
2005/10/03 1,080 1,093 1,070 1,076 122,600
2005/09/30 1,106 1,111 1,067 1,100 263,300
2005/09/29 1,075 1,117 1,074 1,106 261,000
2005/09/28 1,071 1,100 1,071 1,084 250,200
2005/09/27 1,080 1,105 1,065 1,091 159,700
2005/09/26 1,061 1,095 1,055 1,085 292,400
2005/09/22 1,064 1,070 1,039 1,063 132,000
2005/09/21 1,059 1,065 1,035 1,039 171,900
2005/09/20 1,025 1,062 1,025 1,058 189,700
2005/09/16 1,033 1,038 1,011 1,023 260,200
2005/09/15 1,037 1,037 1,028 1,030 178,200
2005/09/14 1,056 1,056 1,043 1,044 94,600
2005/09/13 1,040 1,043 1,037 1,041 102,200
2005/09/12 1,049 1,051 1,036 1,037 111,000
2005/09/09 1,026 1,039 1,024 1,029 343,800
2005/09/08 1,060 1,065 1,042 1,046 103,000
2005/09/07 1,080 1,082 1,051 1,052 63,800
2005/09/06 1,096 1,101 1,080 1,085 71,800
2005/09/05 1,076 1,095 1,076 1,085 100,100
2005/09/02 1,108 1,116 1,088 1,096 128,700
2005/09/01 1,089 1,108 1,085 1,101 64,500
2005/08/31 1,080 1,095 1,070 1,089 85,700
2005/08/30 1,086 1,089 1,077 1,081 47,000
2005/08/29 1,100 1,100 1,072 1,086 71,600
2005/08/26 1,100 1,102 1,083 1,102 65,100
2005/08/25 1,108 1,108 1,091 1,100 80,900
2005/08/24 1,115 1,124 1,103 1,119 163,200
2005/08/23 1,098 1,110 1,094 1,097 65,200
2005/08/22 1,095 1,100 1,090 1,098 83,500
2005/08/19 1,097 1,097 1,085 1,091 50,800
2005/08/18 1,095 1,097 1,085 1,094 71,200
2005/08/17 1,096 1,100 1,089 1,093 110,500
2005/08/16 1,096 1,096 1,084 1,095 51,000
2005/08/15 1,067 1,087 1,065 1,081 96,900
2005/08/12 1,070 1,074 1,058 1,066 44,700
2005/08/11 1,047 1,073 1,041 1,055 53,500
2005/08/10 1,036 1,074 1,035 1,067 58,100
2005/08/09 1,014 1,020 1,005 1,020 52,100
2005/08/08 1,023 1,023 985 997 55,000
2005/08/05 1,027 1,041 983 993 41,100
2005/08/04 1,058 1,058 1,028 1,038 31,000
2005/08/03 1,050 1,054 1,025 1,050 39,800
2005/08/02 1,058 1,058 1,046 1,050 65,500
2005/08/01 1,049 1,055 1,049 1,050 34,000
2005/07/29 1,051 1,060 1,048 1,050 51,100
2005/07/28 1,063 1,063 1,050 1,050 32,700
2005/07/27 1,043 1,058 1,043 1,049 33,000
2005/07/26 1,021 1,048 1,021 1,048 29,700
2005/07/25 1,021 1,048 1,021 1,033 35,000
2005/07/22 1,037 1,051 1,023 1,033 32,000
2005/07/21 1,048 1,061 1,043 1,043 39,200
2005/07/20 1,069 1,069 1,048 1,049 54,100
2005/07/19 1,072 1,079 1,067 1,069 36,100
2005/07/15 1,083 1,097 1,068 1,068 47,300
2005/07/14 1,058 1,077 1,058 1,063 60,500
2005/07/13 1,089 1,089 1,051 1,078 45,500
2005/07/12 1,061 1,061 1,050 1,054 33,200
2005/07/11 1,068 1,068 1,045 1,051 32,500
2005/07/08 1,049 1,062 1,041 1,049 72,900
2005/07/07 1,041 1,055 1,041 1,048 113,000
2005/07/06 1,049 1,064 1,039 1,041 62,500
2005/07/05 1,090 1,090 1,049 1,049 90,300
2005/07/04 1,059 1,061 1,042 1,048 74,300
2005/07/01 1,050 1,060 1,034 1,048 121,200
2005/06/30 1,026 1,045 1,025 1,028 86,100
2005/06/29 1,021 1,036 1,020 1,024 100,200
2005/06/28 1,033 1,036 1,019 1,033 56,500
2005/06/27 1,017 1,038 1,016 1,033 79,200
2005/06/24 1,008 1,037 1,008 1,037 50,900
2005/06/23 1,018 1,041 1,007 1,028 93,700
2005/06/22 1,005 1,029 1,003 1,025 84,400
2005/06/21 1,018 1,037 1,005 1,014 85,600
2005/06/20 1,048 1,050 1,028 1,038 59,500
2005/06/17 1,010 1,062 1,010 1,044 116,600
2005/06/16 1,014 1,029 996 1,018 44,600
2005/06/15 1,012 1,017 990 1,014 64,100
2005/06/14 1,010 1,019 980 1,017 101,400
2005/06/13 1,012 1,030 1,011 1,015 67,700
2005/06/10 1,035 1,035 1,005 1,012 134,000
2005/06/09 1,015 1,029 1,000 1,009 70,900
2005/06/08 1,013 1,013 983 1,008 73,600
2005/06/07 1,002 1,015 988 1,012 55,100
2005/06/06 1,006 1,014 1,003 1,003 48,500
2005/06/03 1,012 1,018 995 1,003 54,000
2005/06/02 1,020 1,023 1,001 1,021 57,400
2005/06/01 999 1,013 994 1,012 98,900
2005/05/31 1,012 1,019 990 1,019 81,000
2005/05/30 1,010 1,039 1,008 1,032 62,400
2005/05/27 1,020 1,021 995 1,008 94,500
2005/05/26 980 1,005 980 988 49,100
2005/05/25 995 1,010 979 990 128,000
2005/05/24 959 985 954 985 185,800
2005/05/23 999 999 940 949 164,200
2005/05/20 1,033 1,049 995 1,018 251,900
2005/05/19 1,010 1,050 1,010 1,050 73,500
2005/05/18 1,019 1,040 986 987 58,900
2005/05/17 1,059 1,066 1,024 1,039 90,900
2005/05/16 1,050 1,070 1,036 1,059 99,200
2005/05/13 1,031 1,069 1,030 1,049 63,700
2005/05/12 1,034 1,068 1,030 1,030 132,400
2005/05/11 1,011 1,051 1,011 1,034 58,700
2005/05/10 1,018 1,070 1,005 1,051 143,200
2005/05/09 993 1,040 987 1,018 112,800
2005/05/06 1,000 1,015 982 992 135,300
2005/05/02 994 998 979 982 44,500
2005/04/28 989 1,007 963 984 65,200
2005/04/27 970 992 969 988 33,200
2005/04/26 991 1,000 970 978 83,900
2005/04/25 1,007 1,015 981 987 72,700
2005/04/22 982 1,006 980 1,006 56,700
2005/04/21 970 982 963 974 64,800
2005/04/20 992 1,015 988 995 81,800
2005/04/19 976 986 935 962 148,800
2005/04/18 1,028 1,040 962 976 153,500
2005/04/15 1,055 1,055 992 998 88,800
2005/04/14 1,086 1,092 1,052 1,064 139,100
2005/04/13 1,083 1,095 1,066 1,085 50,500
2005/04/12 1,095 1,105 1,073 1,082 96,200
2005/04/11 1,095 1,101 1,070 1,093 61,600
2005/04/08 1,064 1,116 1,064 1,100 86,000
2005/04/07 1,081 1,089 1,060 1,077 53,700
2005/04/06 1,085 1,110 1,081 1,081 119,600
2005/04/05 1,068 1,114 1,068 1,089 144,200
2005/04/04 1,065 1,072 1,049 1,068 49,400
2005/04/01 1,056 1,070 1,043 1,065 80,400
2005/03/31 1,048 1,075 1,030 1,075 96,400
2005/03/30 1,040 1,089 1,040 1,060 111,300
2005/03/29 1,083 1,083 1,021 1,032 111,500
2005/03/28 1,084 1,124 1,044 1,083 99,300
2005/03/25 1,150 1,150 1,106 1,150 71,200
2005/03/24 1,107 1,162 1,095 1,115 77,600
2005/03/23 1,092 1,130 1,092 1,115 135,000
2005/03/22 1,110 1,124 1,092 1,092 79,600
2005/03/18 1,075 1,125 1,075 1,106 66,000
2005/03/17 1,110 1,110 1,080 1,080 46,500
2005/03/16 1,096 1,105 1,082 1,096 145,800
2005/03/15 1,074 1,130 1,074 1,095 245,600
2005/03/14 1,103 1,103 1,074 1,074 226,700
2005/03/11 1,095 1,111 1,093 1,098 297,300
2005/03/10 1,059 1,089 1,059 1,078 59,600
2005/03/09 1,075 1,100 1,055 1,089 226,500
2005/03/08 1,062 1,094 1,040 1,066 91,900
2005/03/07 1,095 1,095 1,059 1,082 101,200
2005/03/04 1,084 1,098 1,080 1,082 51,300
2005/03/03 1,080 1,097 1,076 1,097 83,600
2005/03/02 1,090 1,090 1,068 1,071 58,700
2005/03/01 1,075 1,084 1,051 1,079 119,300
2005/02/28 1,035 1,075 1,035 1,075 60,300
2005/02/25 1,022 1,035 1,022 1,026 72,500
2005/02/24 1,049 1,049 1,022 1,044 49,400
2005/02/23 1,037 1,070 1,010 1,040 74,200
2005/02/22 1,038 1,050 1,031 1,039 107,300
2005/02/21 1,065 1,065 1,020 1,037 65,200
2005/02/18 1,071 1,073 1,061 1,065 115,700
2005/02/17 1,065 1,088 1,065 1,070 49,500
2005/02/16 1,080 1,082 1,045 1,060 42,200
2005/02/15 1,096 1,096 1,076 1,088 125,800
2005/02/14 1,090 1,090 1,069 1,076 87,200
2005/02/10 1,050 1,090 1,033 1,041 48,200
2005/02/09 1,090 1,090 1,039 1,050 51,000
2005/02/08 1,083 1,090 1,057 1,075 136,800
2005/02/07 1,070 1,094 1,059 1,093 99,200
2005/02/04 1,059 1,059 1,035 1,053 71,800
2005/02/03 1,040 1,050 1,038 1,038 60,600
2005/02/02 1,030 1,044 1,028 1,042 72,100
2005/02/01 1,021 1,035 1,015 1,025 96,400
2005/01/31 1,020 1,035 1,019 1,021 48,000
2005/01/28 1,015 1,020 1,014 1,020 51,000
2005/01/27 1,014 1,015 1,008 1,015 55,000
2005/01/26 1,014 1,020 1,014 1,014 22,000
2005/01/25 1,010 1,018 1,010 1,014 73,000
2005/01/24 1,011 1,017 1,010 1,010 143,000
2005/01/21 998 1,014 997 1,010 44,000
2005/01/20 1,002 1,002 997 998 51,000
2005/01/19 1,000 1,000 996 999 27,000
2005/01/18 1,002 1,003 995 996 45,000
2005/01/17 987 1,005 987 999 41,000
2005/01/14 962 997 962 983 51,000
2005/01/13 998 1,000 982 982 38,000
2005/01/12 1,020 1,020 987 988 45,000
2005/01/11 1,030 1,030 1,010 1,015 29,000
2005/01/07 985 1,020 981 1,010 70,000
2005/01/06 1,020 1,020 994 994 36,000
2005/01/05 1,009 1,030 1,000 1,005 50,000
2005/01/04 1,015 1,031 1,008 1,031 29,000

このページの先頭へ