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
2007/12/28 1,950 1,950 1,901 1,903 93,000
2007/12/27 1,990 1,990 1,934 1,950 79,500
2007/12/26 1,950 1,975 1,943 1,966 290,800
2007/12/25 2,000 2,000 1,935 1,945 192,400
2007/12/21 2,040 2,050 1,934 1,963 324,200
2007/12/20 1,926 1,957 1,900 1,940 265,100
2007/12/19 1,937 1,952 1,919 1,920 263,500
2007/12/18 1,963 1,963 1,908 1,954 415,600
2007/12/17 2,035 2,060 1,951 1,965 286,900
2007/12/14 2,120 2,135 2,040 2,075 293,200
2007/12/13 2,195 2,210 2,115 2,140 272,700
2007/12/12 2,100 2,135 2,085 2,135 226,400
2007/12/11 2,195 2,195 2,125 2,160 191,100
2007/12/10 2,225 2,225 2,140 2,170 234,200
2007/12/07 2,230 2,255 2,180 2,185 269,000
2007/12/06 2,250 2,255 2,185 2,235 212,100
2007/12/05 2,190 2,230 2,160 2,225 268,800
2007/12/04 2,215 2,240 2,185 2,190 403,100
2007/12/03 2,200 2,210 2,175 2,195 322,800
2007/11/30 2,200 2,215 2,125 2,155 489,200
2007/11/29 2,175 2,250 2,175 2,215 575,000
2007/11/28 2,125 2,165 2,120 2,145 415,300
2007/11/27 2,175 2,175 2,090 2,120 424,900
2007/11/26 2,245 2,290 2,210 2,220 455,400
2007/11/22 2,200 2,255 2,170 2,215 880,100
2007/11/21 2,065 2,170 2,045 2,120 430,400
2007/11/20 2,015 2,070 1,988 2,055 545,700
2007/11/19 2,030 2,050 1,994 2,020 249,800
2007/11/16 2,070 2,070 1,983 2,000 302,900
2007/11/15 2,020 2,105 2,015 2,070 506,400
2007/11/14 1,902 1,960 1,850 1,960 629,600
2007/11/13 1,878 1,948 1,841 1,901 327,200
2007/11/12 1,915 1,941 1,790 1,907 393,600
2007/11/09 2,015 2,030 1,936 1,974 257,000
2007/11/08 2,000 2,045 1,920 1,954 371,500
2007/11/07 2,095 2,130 2,045 2,065 462,900
2007/11/06 1,980 2,050 1,979 2,015 448,900
2007/11/05 2,065 2,100 1,935 1,986 481,700
2007/11/02 2,160 2,160 2,040 2,135 561,300
2007/11/01 2,295 2,295 2,145 2,165 491,800
2007/10/31 2,225 2,305 2,205 2,240 521,000
2007/10/30 2,430 2,440 2,300 2,350 700,900
2007/10/29 2,545 2,565 2,460 2,480 307,500
2007/10/26 2,575 2,580 2,495 2,530 280,100
2007/10/25 2,580 2,630 2,555 2,580 481,100
2007/10/24 2,565 2,650 2,545 2,635 161,000
2007/10/23 2,540 2,570 2,485 2,560 224,500
2007/10/22 2,425 2,580 2,410 2,555 377,600
2007/10/19 2,520 2,585 2,505 2,585 163,900
2007/10/18 2,555 2,595 2,525 2,580 221,200
2007/10/17 2,550 2,605 2,465 2,575 213,400
2007/10/16 2,655 2,680 2,545 2,560 258,900
2007/10/15 2,685 2,705 2,625 2,665 121,200
2007/10/12 2,665 2,705 2,625 2,640 180,800
2007/10/11 2,720 2,775 2,705 2,745 247,200
2007/10/10 2,670 2,730 2,665 2,705 494,800
2007/10/09 2,610 2,645 2,570 2,580 404,200
2007/10/05 2,635 2,650 2,530 2,575 548,800
2007/10/04 2,705 2,705 2,590 2,640 600,900
2007/10/03 2,800 2,815 2,735 2,740 226,700
2007/10/02 2,740 2,775 2,710 2,710 188,000
2007/10/01 2,765 2,775 2,695 2,720 207,900
2007/09/28 2,810 2,835 2,720 2,765 329,000
2007/09/27 2,740 2,840 2,735 2,810 470,500
2007/09/26 2,660 2,745 2,625 2,735 336,500
2007/09/25 2,605 2,665 2,570 2,665 326,500
2007/09/21 2,610 2,680 2,590 2,625 351,000
2007/09/20 2,635 2,685 2,610 2,660 216,400
2007/09/19 2,600 2,655 2,570 2,635 255,700
2007/09/18 2,570 2,580 2,525 2,540 271,500
2007/09/14 2,565 2,605 2,555 2,595 429,200
2007/09/13 2,610 2,635 2,505 2,555 210,400
2007/09/12 2,555 2,630 2,555 2,590 587,800
2007/09/11 2,500 2,555 2,440 2,550 420,200
2007/09/10 2,385 2,485 2,385 2,405 521,900
2007/09/07 2,375 2,470 2,370 2,465 436,800
2007/09/06 2,140 2,310 2,140 2,290 500,800
2007/09/05 2,325 2,330 2,100 2,135 473,300
2007/09/04 2,385 2,410 2,335 2,350 240,400
2007/09/03 2,320 2,365 2,275 2,350 579,000
2007/08/31 2,265 2,375 2,235 2,320 565,400
2007/08/30 2,180 2,235 2,160 2,225 208,400
2007/08/29 2,170 2,200 2,125 2,155 495,600
2007/08/28 2,210 2,230 2,180 2,210 224,200
2007/08/27 2,185 2,230 2,180 2,210 341,800
2007/08/24 2,120 2,210 2,115 2,185 348,600
2007/08/23 2,105 2,140 2,065 2,120 302,100
2007/08/22 2,195 2,210 2,105 2,120 252,400
2007/08/21 2,115 2,240 2,080 2,115 486,200
2007/08/20 2,130 2,160 2,070 2,110 452,900
2007/08/17 2,245 2,275 2,060 2,095 547,000
2007/08/16 2,210 2,245 2,180 2,205 645,200
2007/08/15 2,320 2,350 2,290 2,290 300,100
2007/08/14 2,375 2,385 2,315 2,360 339,100
2007/08/13 2,465 2,465 2,225 2,335 790,400
2007/08/10 2,605 2,720 2,440 2,460 1,215,300
2007/08/09 2,330 2,760 2,330 2,660 1,427,900
2007/08/08 2,355 2,400 2,285 2,375 612,200
2007/08/07 2,295 2,375 2,265 2,350 490,800
2007/08/06 2,175 2,260 2,120 2,255 566,600
2007/08/03 2,200 2,225 2,125 2,225 557,900
2007/08/02 2,050 2,130 2,050 2,120 579,300
2007/08/01 1,970 2,080 1,960 2,030 449,400
2007/07/31 2,030 2,100 2,025 2,090 535,400
2007/07/30 1,944 2,090 1,898 2,025 506,000
2007/07/27 2,205 2,210 1,885 1,974 1,483,600
2007/07/26 2,100 2,350 2,100 2,245 1,389,200
2007/07/25 2,060 2,105 2,050 2,090 729,500
2007/07/24 2,030 2,110 2,030 2,100 1,583,400
2007/07/23 1,891 2,120 1,870 2,070 1,784,100
2007/07/20 1,740 1,910 1,740 1,831 1,308,300
2007/07/19 1,723 1,800 1,723 1,767 242,400
2007/07/18 1,761 1,772 1,713 1,722 337,000
2007/07/17 1,790 1,814 1,757 1,784 340,000
2007/07/13 1,824 1,824 1,754 1,790 361,700
2007/07/12 1,771 1,802 1,766 1,794 356,700
2007/07/11 1,809 1,815 1,773 1,798 521,600
2007/07/10 1,871 1,890 1,835 1,839 368,200
2007/07/09 1,896 1,912 1,886 1,892 128,600
2007/07/06 1,930 1,930 1,865 1,888 276,000
2007/07/05 1,925 1,957 1,912 1,930 234,200
2007/07/04 1,906 1,930 1,906 1,910 83,700
2007/07/03 1,904 1,943 1,903 1,922 284,800
2007/07/02 1,947 1,959 1,900 1,913 431,300
2007/06/29 1,919 1,970 1,904 1,939 517,500
2007/06/28 1,974 1,974 1,890 1,911 997,300
2007/06/27 1,987 1,987 1,951 1,973 283,200
2007/06/26 2,005 2,020 1,977 1,987 264,000
2007/06/25 2,025 2,025 2,000 2,000 299,400
2007/06/22 2,010 2,030 1,994 2,025 212,200
2007/06/21 2,005 2,025 1,987 2,000 493,300
2007/06/20 1,985 2,010 1,985 2,005 563,300
2007/06/19 2,080 2,080 2,015 2,025 589,800
2007/06/18 2,005 2,085 2,005 2,075 330,100
2007/06/15 2,035 2,035 1,989 2,000 474,600
2007/06/14 1,995 2,035 1,980 2,035 641,700
2007/06/13 2,000 2,010 1,982 1,994 1,190,800
2007/06/12 1,999 2,015 1,995 2,005 865,500
2007/06/11 2,000 2,015 1,994 2,005 658,300
2007/06/08 2,020 2,020 1,996 2,005 793,300
2007/06/07 2,005 2,030 2,000 2,020 260,900
2007/06/06 2,010 2,035 2,000 2,030 378,700
2007/06/05 2,075 2,090 2,020 2,040 556,800
2007/06/04 2,125 2,165 2,090 2,090 434,700
2007/06/01 2,085 2,140 2,080 2,125 431,800
2007/05/31 2,075 2,090 2,050 2,070 724,400
2007/05/30 2,060 2,085 2,045 2,075 671,600
2007/05/29 2,065 2,080 2,025 2,055 223,800
2007/05/28 2,080 2,080 1,999 2,040 462,400
2007/05/25 2,030 2,055 2,010 2,045 459,200
2007/05/24 2,110 2,120 2,055 2,085 277,500
2007/05/23 2,130 2,160 2,105 2,120 190,900
2007/05/22 2,040 2,125 2,040 2,115 384,100
2007/05/21 2,095 2,140 2,020 2,045 348,200
2007/05/18 2,155 2,185 2,050 2,065 433,800
2007/05/17 2,165 2,350 2,070 2,115 962,500
2007/05/16 2,060 2,075 1,997 2,055 527,000
2007/05/15 2,095 2,095 2,065 2,070 367,300
2007/05/14 2,120 2,135 2,075 2,090 602,200
2007/05/11 2,160 2,165 2,090 2,130 564,000
2007/05/10 2,140 2,225 2,125 2,175 573,700
2007/05/09 2,140 2,160 2,085 2,100 656,300
2007/05/08 2,100 2,160 2,080 2,135 486,800
2007/05/07 2,095 2,170 2,065 2,130 565,200
2007/05/02 2,010 2,105 2,010 2,100 772,600
2007/05/01 2,215 2,215 2,090 2,090 406,900
2007/04/27 2,150 2,210 2,140 2,210 735,000
2007/04/26 2,065 2,290 2,050 2,185 1,394,500
2007/04/25 1,919 2,055 1,918 2,025 709,500
2007/04/24 1,920 1,963 1,914 1,923 695,700
2007/04/23 1,961 1,999 1,906 1,928 650,600
2007/04/20 1,952 1,964 1,926 1,945 397,400
2007/04/19 1,973 1,984 1,933 1,948 369,500
2007/04/18 1,954 1,981 1,940 1,966 370,600
2007/04/17 1,960 1,992 1,932 1,953 618,200
2007/04/16 1,900 1,961 1,900 1,951 559,200
2007/04/13 1,850 1,881 1,825 1,866 449,500
2007/04/12 1,878 1,878 1,825 1,850 260,200
2007/04/11 1,851 1,887 1,838 1,878 338,400
2007/04/10 1,821 1,870 1,819 1,852 381,000
2007/04/09 1,787 1,833 1,779 1,832 426,700
2007/04/06 1,773 1,787 1,754 1,767 386,600
2007/04/05 1,761 1,765 1,727 1,748 513,900
2007/04/04 1,750 1,790 1,735 1,774 550,200
2007/04/03 1,718 1,732 1,709 1,726 791,300
2007/04/02 1,720 1,738 1,703 1,717 465,500
2007/03/30 1,714 1,736 1,701 1,719 482,500
2007/03/29 1,691 1,717 1,684 1,703 151,700
2007/03/28 1,693 1,720 1,693 1,714 192,000
2007/03/27 1,743 1,743 1,698 1,719 177,500
2007/03/26 1,750 1,779 1,676 1,718 594,400
2007/03/23 1,694 1,749 1,694 1,742 350,100
2007/03/22 1,695 1,720 1,690 1,701 373,800
2007/03/20 1,651 1,692 1,640 1,684 421,400
2007/03/19 1,631 1,655 1,630 1,643 208,400
2007/03/16 1,637 1,673 1,630 1,648 621,000
2007/03/15 1,620 1,664 1,620 1,636 444,600
2007/03/14 1,630 1,643 1,585 1,590 360,500
2007/03/13 1,700 1,714 1,631 1,683 504,700
2007/03/12 1,657 1,695 1,657 1,687 432,900
2007/03/09 1,613 1,666 1,613 1,657 558,200
2007/03/08 1,653 1,698 1,615 1,643 363,200
2007/03/07 1,646 1,667 1,595 1,628 482,400
2007/03/06 1,551 1,607 1,551 1,586 588,900
2007/03/05 1,604 1,639 1,566 1,578 316,000
2007/03/02 1,657 1,676 1,620 1,658 375,000
2007/03/01 1,710 1,739 1,660 1,678 178,200
2007/02/28 1,559 1,747 1,556 1,712 306,300
2007/02/27 1,800 1,819 1,753 1,769 179,600
2007/02/26 1,846 1,855 1,783 1,797 340,300
2007/02/23 1,800 1,833 1,792 1,827 485,600
2007/02/22 1,720 1,810 1,719 1,783 625,300
2007/02/21 1,715 1,740 1,655 1,694 632,300
2007/02/20 1,740 1,780 1,722 1,765 350,400
2007/02/19 1,760 1,760 1,728 1,740 381,500
2007/02/16 1,750 1,785 1,722 1,761 708,400
2007/02/15 1,707 1,750 1,685 1,726 601,300
2007/02/14 1,642 1,700 1,642 1,687 393,400
2007/02/13 1,651 1,658 1,628 1,642 430,500
2007/02/09 1,639 1,655 1,610 1,636 313,700
2007/02/08 1,627 1,655 1,604 1,638 502,800
2007/02/07 1,691 1,693 1,619 1,636 652,700
2007/02/06 1,652 1,694 1,639 1,658 524,800
2007/02/05 1,619 1,638 1,601 1,622 440,500
2007/02/02 1,576 1,620 1,561 1,591 556,300
2007/02/01 1,551 1,590 1,537 1,558 392,600
2007/01/31 1,583 1,598 1,561 1,570 417,400
2007/01/30 1,581 1,615 1,581 1,582 279,100
2007/01/29 1,589 1,615 1,576 1,611 235,200
2007/01/26 1,605 1,609 1,525 1,559 528,200
2007/01/25 1,575 1,644 1,575 1,623 569,600
2007/01/24 1,545 1,575 1,540 1,567 385,600
2007/01/23 1,507 1,548 1,501 1,523 341,600
2007/01/22 1,518 1,546 1,501 1,537 421,400
2007/01/19 1,516 1,516 1,482 1,496 320,100
2007/01/18 1,493 1,509 1,480 1,496 266,700
2007/01/17 1,500 1,511 1,477 1,493 183,200
2007/01/16 1,490 1,501 1,450 1,492 233,200
2007/01/15 1,500 1,523 1,476 1,490 237,300
2007/01/12 1,480 1,510 1,460 1,485 355,600
2007/01/11 1,452 1,471 1,432 1,445 371,400
2007/01/10 1,433 1,480 1,430 1,451 334,500
2007/01/09 1,447 1,466 1,427 1,433 211,500
2007/01/05 1,448 1,478 1,411 1,427 275,700
2007/01/04 1,439 1,483 1,432 1,468 198,900

このページの先頭へ