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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,140 | 1,209 | 1,131 | 1,198 | 73,600 |
| 2008/12/29 | 1,119 | 1,145 | 1,109 | 1,140 | 38,300 |
| 2008/12/26 | 1,085 | 1,110 | 1,081 | 1,108 | 26,600 |
| 2008/12/25 | 1,112 | 1,112 | 1,053 | 1,065 | 46,200 |
| 2008/12/24 | 1,056 | 1,074 | 1,041 | 1,052 | 92,200 |
| 2008/12/22 | 1,077 | 1,119 | 1,050 | 1,069 | 114,600 |
| 2008/12/19 | 1,147 | 1,148 | 1,065 | 1,072 | 130,400 |
| 2008/12/18 | 1,149 | 1,162 | 1,120 | 1,146 | 124,200 |
| 2008/12/17 | 1,189 | 1,189 | 1,126 | 1,168 | 64,300 |
| 2008/12/16 | 1,137 | 1,186 | 1,136 | 1,167 | 58,100 |
| 2008/12/15 | 1,191 | 1,192 | 1,151 | 1,176 | 63,300 |
| 2008/12/12 | 1,160 | 1,197 | 1,101 | 1,129 | 156,000 |
| 2008/12/11 | 1,168 | 1,210 | 1,159 | 1,210 | 84,900 |
| 2008/12/10 | 1,147 | 1,173 | 1,115 | 1,153 | 99,800 |
| 2008/12/09 | 1,210 | 1,230 | 1,132 | 1,162 | 117,900 |
| 2008/12/08 | 1,190 | 1,230 | 1,165 | 1,226 | 118,700 |
| 2008/12/05 | 1,106 | 1,137 | 1,097 | 1,123 | 120,400 |
| 2008/12/04 | 1,075 | 1,092 | 1,046 | 1,086 | 130,900 |
| 2008/12/03 | 1,070 | 1,102 | 1,021 | 1,046 | 120,700 |
| 2008/12/02 | 1,100 | 1,119 | 1,057 | 1,057 | 146,900 |
| 2008/12/01 | 1,230 | 1,231 | 1,164 | 1,191 | 61,200 |
| 2008/11/28 | 1,170 | 1,250 | 1,155 | 1,250 | 112,700 |
| 2008/11/27 | 1,240 | 1,245 | 1,155 | 1,174 | 50,800 |
| 2008/11/26 | 1,089 | 1,211 | 1,074 | 1,194 | 170,900 |
| 2008/11/25 | 1,109 | 1,130 | 1,080 | 1,129 | 71,100 |
| 2008/11/21 | 1,010 | 1,098 | 988 | 1,069 | 138,800 |
| 2008/11/20 | 1,055 | 1,072 | 1,022 | 1,040 | 88,500 |
| 2008/11/19 | 1,093 | 1,099 | 1,035 | 1,055 | 57,100 |
| 2008/11/18 | 1,044 | 1,058 | 1,019 | 1,053 | 104,700 |
| 2008/11/17 | 1,074 | 1,110 | 1,055 | 1,084 | 85,100 |
| 2008/11/14 | 1,170 | 1,170 | 1,075 | 1,094 | 103,400 |
| 2008/11/13 | 1,115 | 1,170 | 1,084 | 1,090 | 108,300 |
| 2008/11/12 | 1,162 | 1,219 | 1,127 | 1,155 | 109,300 |
| 2008/11/11 | 1,250 | 1,250 | 1,182 | 1,242 | 137,100 |
| 2008/11/10 | 1,254 | 1,260 | 1,194 | 1,210 | 125,900 |
| 2008/11/07 | 1,133 | 1,208 | 1,100 | 1,170 | 132,200 |
| 2008/11/06 | 1,249 | 1,249 | 1,182 | 1,221 | 167,000 |
| 2008/11/05 | 1,277 | 1,277 | 1,207 | 1,263 | 340,800 |
| 2008/11/04 | 1,190 | 1,279 | 1,180 | 1,237 | 271,000 |
| 2008/10/31 | 1,191 | 1,210 | 1,136 | 1,188 | 439,900 |
| 2008/10/30 | 1,050 | 1,191 | 1,002 | 1,191 | 523,500 |
| 2008/10/29 | 954 | 1,044 | 920 | 1,030 | 453,600 |
| 2008/10/28 | 890 | 964 | 858 | 964 | 484,200 |
| 2008/10/27 | 981 | 1,048 | 891 | 891 | 433,600 |
| 2008/10/24 | 1,035 | 1,060 | 980 | 991 | 310,500 |
| 2008/10/23 | 981 | 1,035 | 954 | 1,035 | 234,500 |
| 2008/10/22 | 1,057 | 1,089 | 991 | 1,006 | 207,000 |
| 2008/10/21 | 1,120 | 1,143 | 1,090 | 1,117 | 191,800 |
| 2008/10/20 | 1,004 | 1,110 | 986 | 1,089 | 186,200 |
| 2008/10/17 | 992 | 1,031 | 984 | 1,024 | 197,900 |
| 2008/10/16 | 990 | 1,030 | 970 | 993 | 303,700 |
| 2008/10/15 | 1,030 | 1,077 | 1,015 | 1,066 | 233,200 |
| 2008/10/14 | 1,040 | 1,056 | 1,011 | 1,056 | 267,700 |
| 2008/10/10 | 975 | 990 | 910 | 956 | 357,700 |
| 2008/10/09 | 957 | 999 | 932 | 991 | 369,100 |
| 2008/10/08 | 955 | 966 | 888 | 937 | 585,200 |
| 2008/10/07 | 919 | 998 | 875 | 985 | 425,600 |
| 2008/10/06 | 961 | 972 | 904 | 932 | 158,100 |
| 2008/10/03 | 989 | 996 | 951 | 960 | 193,200 |
| 2008/10/02 | 1,086 | 1,100 | 992 | 999 | 334,600 |
| 2008/10/01 | 1,125 | 1,125 | 1,066 | 1,084 | 129,300 |
| 2008/09/30 | 1,017 | 1,084 | 1,017 | 1,056 | 343,300 |
| 2008/09/29 | 1,195 | 1,195 | 1,117 | 1,126 | 175,500 |
| 2008/09/26 | 1,188 | 1,199 | 1,142 | 1,155 | 144,500 |
| 2008/09/25 | 1,162 | 1,178 | 1,129 | 1,156 | 238,100 |
| 2008/09/24 | 1,120 | 1,145 | 1,092 | 1,144 | 407,300 |
| 2008/09/22 | 1,135 | 1,136 | 1,086 | 1,115 | 377,400 |
| 2008/09/19 | 1,115 | 1,150 | 1,056 | 1,115 | 657,700 |
| 2008/09/18 | 1,104 | 1,136 | 987 | 1,113 | 580,900 |
| 2008/09/17 | 1,211 | 1,229 | 1,061 | 1,084 | 670,400 |
| 2008/09/16 | 1,259 | 1,279 | 1,184 | 1,198 | 432,500 |
| 2008/09/12 | 1,314 | 1,342 | 1,314 | 1,339 | 353,600 |
| 2008/09/11 | 1,328 | 1,360 | 1,271 | 1,313 | 299,500 |
| 2008/09/10 | 1,327 | 1,395 | 1,326 | 1,368 | 273,900 |
| 2008/09/09 | 1,349 | 1,381 | 1,323 | 1,366 | 230,400 |
| 2008/09/08 | 1,300 | 1,379 | 1,291 | 1,330 | 275,600 |
| 2008/09/05 | 1,302 | 1,330 | 1,240 | 1,281 | 259,500 |
| 2008/09/04 | 1,378 | 1,389 | 1,328 | 1,337 | 185,200 |
| 2008/09/03 | 1,375 | 1,390 | 1,350 | 1,365 | 205,300 |
| 2008/09/02 | 1,385 | 1,390 | 1,337 | 1,350 | 237,800 |
| 2008/09/01 | 1,398 | 1,410 | 1,371 | 1,383 | 183,300 |
| 2008/08/29 | 1,410 | 1,410 | 1,376 | 1,398 | 202,100 |
| 2008/08/28 | 1,361 | 1,369 | 1,330 | 1,350 | 210,300 |
| 2008/08/27 | 1,430 | 1,449 | 1,375 | 1,381 | 146,700 |
| 2008/08/26 | 1,433 | 1,450 | 1,412 | 1,450 | 61,600 |
| 2008/08/25 | 1,497 | 1,497 | 1,460 | 1,465 | 93,300 |
| 2008/08/22 | 1,468 | 1,485 | 1,424 | 1,438 | 149,700 |
| 2008/08/21 | 1,499 | 1,499 | 1,457 | 1,479 | 156,100 |
| 2008/08/20 | 1,438 | 1,491 | 1,432 | 1,467 | 72,200 |
| 2008/08/19 | 1,440 | 1,474 | 1,432 | 1,465 | 70,400 |
| 2008/08/18 | 1,478 | 1,538 | 1,451 | 1,510 | 198,000 |
| 2008/08/15 | 1,330 | 1,493 | 1,315 | 1,493 | 557,600 |
| 2008/08/14 | 1,463 | 1,463 | 1,265 | 1,310 | 837,400 |
| 2008/08/13 | 1,549 | 1,562 | 1,483 | 1,513 | 153,700 |
| 2008/08/12 | 1,617 | 1,625 | 1,581 | 1,596 | 52,600 |
| 2008/08/11 | 1,605 | 1,643 | 1,587 | 1,621 | 96,000 |
| 2008/08/08 | 1,597 | 1,618 | 1,565 | 1,606 | 138,300 |
| 2008/08/07 | 1,600 | 1,610 | 1,566 | 1,600 | 187,900 |
| 2008/08/06 | 1,599 | 1,607 | 1,539 | 1,583 | 153,400 |
| 2008/08/05 | 1,549 | 1,549 | 1,509 | 1,524 | 112,900 |
| 2008/08/04 | 1,516 | 1,550 | 1,500 | 1,521 | 132,900 |
| 2008/08/01 | 1,613 | 1,621 | 1,526 | 1,546 | 135,200 |
| 2008/07/31 | 1,614 | 1,639 | 1,545 | 1,583 | 295,000 |
| 2008/07/30 | 1,570 | 1,633 | 1,557 | 1,627 | 212,400 |
| 2008/07/29 | 1,517 | 1,540 | 1,500 | 1,540 | 138,700 |
| 2008/07/28 | 1,570 | 1,588 | 1,541 | 1,554 | 156,100 |
| 2008/07/25 | 1,600 | 1,601 | 1,543 | 1,558 | 160,800 |
| 2008/07/24 | 1,599 | 1,617 | 1,559 | 1,600 | 273,500 |
| 2008/07/23 | 1,550 | 1,590 | 1,542 | 1,571 | 195,300 |
| 2008/07/22 | 1,550 | 1,558 | 1,500 | 1,536 | 277,200 |
| 2008/07/18 | 1,516 | 1,537 | 1,497 | 1,526 | 270,800 |
| 2008/07/17 | 1,512 | 1,516 | 1,466 | 1,496 | 206,900 |
| 2008/07/16 | 1,476 | 1,516 | 1,411 | 1,472 | 254,900 |
| 2008/07/15 | 1,490 | 1,526 | 1,470 | 1,526 | 210,600 |
| 2008/07/14 | 1,507 | 1,558 | 1,496 | 1,500 | 96,100 |
| 2008/07/11 | 1,501 | 1,557 | 1,491 | 1,537 | 191,300 |
| 2008/07/10 | 1,522 | 1,576 | 1,503 | 1,547 | 134,200 |
| 2008/07/09 | 1,583 | 1,594 | 1,520 | 1,528 | 115,000 |
| 2008/07/08 | 1,559 | 1,561 | 1,487 | 1,507 | 169,800 |
| 2008/07/07 | 1,530 | 1,614 | 1,515 | 1,579 | 252,300 |
| 2008/07/04 | 1,483 | 1,533 | 1,448 | 1,527 | 863,500 |
| 2008/07/03 | 1,608 | 1,613 | 1,539 | 1,543 | 459,900 |
| 2008/07/02 | 1,675 | 1,675 | 1,581 | 1,638 | 273,400 |
| 2008/07/01 | 1,655 | 1,663 | 1,627 | 1,645 | 114,400 |
| 2008/06/30 | 1,659 | 1,683 | 1,634 | 1,670 | 83,700 |
| 2008/06/27 | 1,660 | 1,686 | 1,621 | 1,645 | 173,200 |
| 2008/06/26 | 1,722 | 1,759 | 1,667 | 1,679 | 308,500 |
| 2008/06/25 | 1,749 | 1,749 | 1,663 | 1,698 | 241,600 |
| 2008/06/24 | 1,680 | 1,693 | 1,660 | 1,689 | 140,500 |
| 2008/06/23 | 1,691 | 1,720 | 1,659 | 1,694 | 228,800 |
| 2008/06/20 | 1,761 | 1,770 | 1,721 | 1,736 | 144,400 |
| 2008/06/19 | 1,780 | 1,791 | 1,742 | 1,755 | 101,000 |
| 2008/06/18 | 1,831 | 1,845 | 1,803 | 1,808 | 114,300 |
| 2008/06/17 | 1,841 | 1,860 | 1,807 | 1,831 | 148,500 |
| 2008/06/16 | 1,787 | 1,817 | 1,740 | 1,811 | 198,800 |
| 2008/06/13 | 1,760 | 1,779 | 1,725 | 1,760 | 190,700 |
| 2008/06/12 | 1,795 | 1,804 | 1,762 | 1,792 | 141,900 |
| 2008/06/11 | 1,846 | 1,846 | 1,797 | 1,809 | 162,200 |
| 2008/06/10 | 1,859 | 1,864 | 1,831 | 1,845 | 150,400 |
| 2008/06/09 | 1,805 | 1,856 | 1,784 | 1,829 | 191,500 |
| 2008/06/06 | 1,877 | 1,877 | 1,836 | 1,839 | 136,600 |
| 2008/06/05 | 1,897 | 1,900 | 1,836 | 1,844 | 207,500 |
| 2008/06/04 | 1,923 | 1,923 | 1,872 | 1,895 | 349,400 |
| 2008/06/03 | 1,943 | 1,949 | 1,893 | 1,918 | 378,300 |
| 2008/06/02 | 2,010 | 2,010 | 1,951 | 1,972 | 486,600 |
| 2008/05/30 | 1,846 | 1,911 | 1,824 | 1,911 | 240,800 |
| 2008/05/29 | 1,815 | 1,870 | 1,792 | 1,819 | 216,300 |
| 2008/05/28 | 1,840 | 1,854 | 1,795 | 1,807 | 122,700 |
| 2008/05/27 | 1,817 | 1,852 | 1,817 | 1,840 | 55,100 |
| 2008/05/26 | 1,879 | 1,879 | 1,807 | 1,816 | 252,300 |
| 2008/05/23 | 1,872 | 1,893 | 1,850 | 1,880 | 384,400 |
| 2008/05/22 | 1,864 | 1,889 | 1,812 | 1,864 | 181,900 |
| 2008/05/21 | 1,868 | 1,930 | 1,855 | 1,872 | 224,000 |
| 2008/05/20 | 1,899 | 1,905 | 1,835 | 1,869 | 300,400 |
| 2008/05/19 | 1,948 | 1,967 | 1,911 | 1,929 | 261,200 |
| 2008/05/16 | 1,980 | 2,005 | 1,926 | 1,946 | 393,700 |
| 2008/05/15 | 1,990 | 2,020 | 1,943 | 1,980 | 415,000 |
| 2008/05/14 | 1,940 | 2,010 | 1,921 | 1,948 | 333,500 |
| 2008/05/13 | 1,986 | 2,020 | 1,948 | 1,970 | 264,200 |
| 2008/05/12 | 2,030 | 2,045 | 1,971 | 2,035 | 256,800 |
| 2008/05/09 | 2,085 | 2,085 | 2,005 | 2,025 | 204,600 |
| 2008/05/08 | 2,105 | 2,115 | 2,060 | 2,085 | 149,700 |
| 2008/05/07 | 2,115 | 2,125 | 2,085 | 2,105 | 190,200 |
| 2008/05/02 | 2,065 | 2,115 | 2,060 | 2,105 | 92,900 |
| 2008/05/01 | 2,045 | 2,075 | 2,030 | 2,055 | 125,000 |
| 2008/04/30 | 2,055 | 2,095 | 2,040 | 2,080 | 279,300 |
| 2008/04/28 | 2,125 | 2,130 | 2,070 | 2,110 | 140,000 |
| 2008/04/25 | 2,115 | 2,130 | 2,080 | 2,095 | 177,500 |
| 2008/04/24 | 2,095 | 2,125 | 2,085 | 2,090 | 94,100 |
| 2008/04/23 | 2,150 | 2,155 | 2,105 | 2,110 | 157,700 |
| 2008/04/22 | 2,180 | 2,180 | 2,105 | 2,125 | 154,500 |
| 2008/04/21 | 2,225 | 2,230 | 2,160 | 2,175 | 190,500 |
| 2008/04/18 | 2,150 | 2,190 | 2,120 | 2,190 | 267,200 |
| 2008/04/17 | 2,170 | 2,180 | 2,095 | 2,115 | 156,000 |
| 2008/04/16 | 2,150 | 2,195 | 2,135 | 2,140 | 202,900 |
| 2008/04/15 | 2,160 | 2,175 | 2,140 | 2,165 | 98,400 |
| 2008/04/14 | 2,150 | 2,185 | 2,150 | 2,165 | 89,800 |
| 2008/04/11 | 2,230 | 2,240 | 2,195 | 2,230 | 172,200 |
| 2008/04/10 | 2,290 | 2,295 | 2,185 | 2,190 | 221,100 |
| 2008/04/09 | 2,345 | 2,345 | 2,280 | 2,335 | 174,800 |
| 2008/04/08 | 2,325 | 2,330 | 2,270 | 2,275 | 152,800 |
| 2008/04/07 | 2,180 | 2,300 | 2,175 | 2,295 | 191,400 |
| 2008/04/04 | 2,225 | 2,235 | 2,185 | 2,205 | 321,300 |
| 2008/04/03 | 2,250 | 2,270 | 2,195 | 2,200 | 199,600 |
| 2008/04/02 | 2,300 | 2,315 | 2,215 | 2,230 | 268,900 |
| 2008/04/01 | 2,190 | 2,230 | 2,165 | 2,220 | 204,500 |
| 2008/03/31 | 2,215 | 2,235 | 2,140 | 2,185 | 143,400 |
| 2008/03/28 | 2,135 | 2,255 | 2,085 | 2,245 | 194,200 |
| 2008/03/27 | 2,015 | 2,105 | 2,010 | 2,100 | 184,400 |
| 2008/03/26 | 2,065 | 2,245 | 2,000 | 2,015 | 361,000 |
| 2008/03/25 | 2,070 | 2,110 | 2,025 | 2,110 | 176,800 |
| 2008/03/24 | 1,960 | 2,055 | 1,941 | 2,025 | 220,200 |
| 2008/03/21 | 1,900 | 1,951 | 1,867 | 1,951 | 305,900 |
| 2008/03/19 | 1,876 | 1,895 | 1,823 | 1,886 | 210,000 |
| 2008/03/18 | 1,887 | 1,899 | 1,742 | 1,786 | 371,800 |
| 2008/03/17 | 1,889 | 1,945 | 1,809 | 1,917 | 210,200 |
| 2008/03/14 | 1,999 | 1,999 | 1,924 | 1,957 | 256,700 |
| 2008/03/13 | 1,977 | 1,994 | 1,947 | 1,981 | 213,200 |
| 2008/03/12 | 2,000 | 2,000 | 1,915 | 1,980 | 240,000 |
| 2008/03/11 | 1,788 | 1,947 | 1,765 | 1,937 | 398,500 |
| 2008/03/10 | 1,848 | 1,855 | 1,756 | 1,788 | 258,200 |
| 2008/03/07 | 1,758 | 1,840 | 1,749 | 1,801 | 352,100 |
| 2008/03/06 | 1,831 | 1,915 | 1,814 | 1,905 | 368,300 |
| 2008/03/05 | 1,898 | 1,898 | 1,805 | 1,812 | 238,300 |
| 2008/03/04 | 1,975 | 1,982 | 1,830 | 1,868 | 441,400 |
| 2008/03/03 | 1,937 | 2,045 | 1,907 | 2,000 | 389,700 |
| 2008/02/29 | 1,906 | 2,010 | 1,855 | 1,967 | 568,000 |
| 2008/02/28 | 1,958 | 1,964 | 1,850 | 1,905 | 492,100 |
| 2008/02/27 | 1,813 | 1,824 | 1,797 | 1,808 | 84,100 |
| 2008/02/26 | 1,850 | 1,860 | 1,782 | 1,783 | 180,000 |
| 2008/02/25 | 1,800 | 1,827 | 1,779 | 1,810 | 186,900 |
| 2008/02/22 | 1,817 | 1,817 | 1,745 | 1,787 | 315,800 |
| 2008/02/21 | 1,840 | 1,875 | 1,803 | 1,848 | 439,000 |
| 2008/02/20 | 1,843 | 1,843 | 1,740 | 1,753 | 440,900 |
| 2008/02/19 | 1,751 | 1,830 | 1,744 | 1,809 | 336,000 |
| 2008/02/18 | 1,605 | 1,748 | 1,599 | 1,731 | 415,200 |
| 2008/02/15 | 1,623 | 1,623 | 1,520 | 1,603 | 320,300 |
| 2008/02/14 | 1,652 | 1,654 | 1,591 | 1,600 | 191,900 |
| 2008/02/13 | 1,610 | 1,629 | 1,552 | 1,562 | 285,400 |
| 2008/02/12 | 1,520 | 1,550 | 1,502 | 1,509 | 292,000 |
| 2008/02/08 | 1,532 | 1,566 | 1,528 | 1,549 | 226,400 |
| 2008/02/07 | 1,561 | 1,581 | 1,529 | 1,562 | 363,300 |
| 2008/02/06 | 1,632 | 1,636 | 1,556 | 1,572 | 453,100 |
| 2008/02/05 | 1,539 | 1,729 | 1,511 | 1,602 | 657,500 |
| 2008/02/04 | 1,630 | 1,630 | 1,503 | 1,629 | 533,000 |
| 2008/02/01 | 1,460 | 1,466 | 1,416 | 1,430 | 294,600 |
| 2008/01/31 | 1,440 | 1,480 | 1,415 | 1,480 | 241,400 |
| 2008/01/30 | 1,435 | 1,460 | 1,407 | 1,460 | 545,100 |
| 2008/01/29 | 1,443 | 1,459 | 1,402 | 1,426 | 407,500 |
| 2008/01/28 | 1,450 | 1,453 | 1,400 | 1,423 | 703,300 |
| 2008/01/25 | 1,426 | 1,489 | 1,425 | 1,487 | 732,100 |
| 2008/01/24 | 1,403 | 1,443 | 1,363 | 1,408 | 701,600 |
| 2008/01/23 | 1,432 | 1,455 | 1,388 | 1,404 | 479,200 |
| 2008/01/22 | 1,440 | 1,469 | 1,371 | 1,372 | 371,800 |
| 2008/01/21 | 1,514 | 1,538 | 1,440 | 1,450 | 797,300 |
| 2008/01/18 | 1,471 | 1,576 | 1,425 | 1,576 | 1,553,800 |
| 2008/01/17 | 1,630 | 1,650 | 1,597 | 1,641 | 533,600 |
| 2008/01/16 | 1,610 | 1,655 | 1,588 | 1,600 | 889,300 |
| 2008/01/15 | 1,757 | 1,757 | 1,511 | 1,580 | 1,054,700 |
| 2008/01/11 | 1,881 | 1,893 | 1,711 | 1,792 | 549,700 |
| 2008/01/10 | 1,900 | 1,901 | 1,844 | 1,880 | 312,300 |
| 2008/01/09 | 1,910 | 1,930 | 1,850 | 1,912 | 282,000 |
| 2008/01/08 | 1,929 | 1,937 | 1,903 | 1,913 | 296,800 |
| 2008/01/07 | 1,902 | 1,965 | 1,867 | 1,899 | 310,900 |
| 2008/01/04 | 1,933 | 1,933 | 1,870 | 1,914 | 330,700 |