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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,275 | 1,277 | 1,256 | 1,258 | 101,500 |
| 2009/12/29 | 1,255 | 1,261 | 1,243 | 1,255 | 88,800 |
| 2009/12/28 | 1,225 | 1,266 | 1,224 | 1,258 | 113,900 |
| 2009/12/25 | 1,238 | 1,238 | 1,223 | 1,230 | 65,400 |
| 2009/12/24 | 1,235 | 1,235 | 1,195 | 1,218 | 233,900 |
| 2009/12/22 | 1,240 | 1,242 | 1,225 | 1,233 | 167,900 |
| 2009/12/21 | 1,224 | 1,253 | 1,215 | 1,226 | 296,700 |
| 2009/12/18 | 1,220 | 1,224 | 1,189 | 1,199 | 185,100 |
| 2009/12/17 | 1,218 | 1,242 | 1,209 | 1,221 | 171,100 |
| 2009/12/16 | 1,215 | 1,232 | 1,200 | 1,217 | 100,300 |
| 2009/12/15 | 1,202 | 1,221 | 1,200 | 1,204 | 90,100 |
| 2009/12/14 | 1,201 | 1,222 | 1,189 | 1,222 | 207,100 |
| 2009/12/11 | 1,201 | 1,210 | 1,177 | 1,205 | 188,300 |
| 2009/12/10 | 1,156 | 1,196 | 1,152 | 1,170 | 139,000 |
| 2009/12/09 | 1,170 | 1,177 | 1,156 | 1,156 | 69,000 |
| 2009/12/08 | 1,251 | 1,252 | 1,179 | 1,192 | 142,300 |
| 2009/12/07 | 1,190 | 1,195 | 1,175 | 1,183 | 86,400 |
| 2009/12/04 | 1,165 | 1,179 | 1,156 | 1,170 | 66,300 |
| 2009/12/03 | 1,162 | 1,175 | 1,155 | 1,165 | 287,000 |
| 2009/12/02 | 1,210 | 1,210 | 1,146 | 1,160 | 210,300 |
| 2009/12/01 | 1,115 | 1,191 | 1,111 | 1,190 | 240,200 |
| 2009/11/30 | 1,130 | 1,141 | 1,107 | 1,108 | 311,200 |
| 2009/11/27 | 1,114 | 1,134 | 1,094 | 1,102 | 171,800 |
| 2009/11/26 | 1,111 | 1,127 | 1,098 | 1,113 | 68,100 |
| 2009/11/25 | 1,090 | 1,094 | 1,075 | 1,091 | 166,200 |
| 2009/11/24 | 1,123 | 1,124 | 1,076 | 1,089 | 359,100 |
| 2009/11/20 | 1,103 | 1,118 | 1,087 | 1,102 | 191,500 |
| 2009/11/19 | 1,128 | 1,137 | 1,090 | 1,102 | 237,800 |
| 2009/11/18 | 1,148 | 1,148 | 1,116 | 1,127 | 189,600 |
| 2009/11/17 | 1,166 | 1,179 | 1,139 | 1,150 | 142,000 |
| 2009/11/16 | 1,129 | 1,190 | 1,129 | 1,146 | 135,800 |
| 2009/11/13 | 1,151 | 1,153 | 1,130 | 1,145 | 82,500 |
| 2009/11/12 | 1,194 | 1,194 | 1,143 | 1,150 | 211,700 |
| 2009/11/11 | 1,230 | 1,230 | 1,179 | 1,188 | 190,300 |
| 2009/11/10 | 1,250 | 1,268 | 1,215 | 1,216 | 225,900 |
| 2009/11/09 | 1,230 | 1,245 | 1,201 | 1,240 | 103,400 |
| 2009/11/06 | 1,253 | 1,253 | 1,225 | 1,243 | 93,700 |
| 2009/11/05 | 1,229 | 1,239 | 1,210 | 1,233 | 98,800 |
| 2009/11/04 | 1,280 | 1,280 | 1,218 | 1,223 | 260,800 |
| 2009/11/02 | 1,246 | 1,280 | 1,243 | 1,279 | 154,800 |
| 2009/10/30 | 1,277 | 1,290 | 1,265 | 1,283 | 188,600 |
| 2009/10/29 | 1,218 | 1,243 | 1,215 | 1,237 | 177,700 |
| 2009/10/28 | 1,259 | 1,262 | 1,231 | 1,258 | 192,500 |
| 2009/10/27 | 1,252 | 1,274 | 1,219 | 1,258 | 207,900 |
| 2009/10/26 | 1,257 | 1,268 | 1,241 | 1,247 | 147,500 |
| 2009/10/23 | 1,262 | 1,296 | 1,252 | 1,257 | 157,900 |
| 2009/10/22 | 1,271 | 1,273 | 1,238 | 1,245 | 202,800 |
| 2009/10/21 | 1,286 | 1,295 | 1,250 | 1,295 | 230,900 |
| 2009/10/20 | 1,306 | 1,325 | 1,289 | 1,293 | 95,500 |
| 2009/10/19 | 1,297 | 1,323 | 1,294 | 1,304 | 210,300 |
| 2009/10/16 | 1,340 | 1,342 | 1,276 | 1,293 | 396,800 |
| 2009/10/15 | 1,302 | 1,345 | 1,265 | 1,335 | 509,800 |
| 2009/10/14 | 1,314 | 1,421 | 1,274 | 1,301 | 923,200 |
| 2009/10/13 | 1,134 | 1,274 | 1,128 | 1,274 | 918,400 |
| 2009/10/09 | 1,075 | 1,082 | 1,048 | 1,074 | 231,800 |
| 2009/10/08 | 1,124 | 1,142 | 1,068 | 1,073 | 310,800 |
| 2009/10/07 | 1,082 | 1,104 | 1,081 | 1,104 | 136,900 |
| 2009/10/06 | 1,096 | 1,101 | 1,062 | 1,081 | 168,800 |
| 2009/10/05 | 1,096 | 1,128 | 1,084 | 1,096 | 103,400 |
| 2009/10/02 | 1,100 | 1,125 | 1,086 | 1,115 | 162,300 |
| 2009/10/01 | 1,065 | 1,132 | 1,065 | 1,119 | 200,700 |
| 2009/09/30 | 1,165 | 1,176 | 1,123 | 1,125 | 262,800 |
| 2009/09/29 | 1,180 | 1,193 | 1,159 | 1,176 | 209,900 |
| 2009/09/28 | 1,167 | 1,182 | 1,151 | 1,179 | 159,900 |
| 2009/09/25 | 1,200 | 1,200 | 1,143 | 1,161 | 86,300 |
| 2009/09/24 | 1,150 | 1,193 | 1,150 | 1,180 | 119,100 |
| 2009/09/18 | 1,167 | 1,187 | 1,158 | 1,170 | 159,300 |
| 2009/09/17 | 1,199 | 1,199 | 1,165 | 1,190 | 72,200 |
| 2009/09/16 | 1,186 | 1,217 | 1,163 | 1,168 | 82,000 |
| 2009/09/15 | 1,245 | 1,254 | 1,191 | 1,194 | 168,500 |
| 2009/09/14 | 1,186 | 1,290 | 1,180 | 1,264 | 335,300 |
| 2009/09/11 | 1,131 | 1,300 | 1,112 | 1,226 | 513,700 |
| 2009/09/10 | 1,112 | 1,134 | 1,106 | 1,127 | 185,800 |
| 2009/09/09 | 1,091 | 1,110 | 1,066 | 1,107 | 109,100 |
| 2009/09/08 | 1,095 | 1,105 | 1,070 | 1,097 | 84,300 |
| 2009/09/07 | 1,099 | 1,099 | 1,066 | 1,085 | 70,800 |
| 2009/09/04 | 1,063 | 1,098 | 1,060 | 1,096 | 252,000 |
| 2009/09/03 | 1,048 | 1,050 | 1,024 | 1,043 | 184,800 |
| 2009/09/02 | 1,066 | 1,068 | 1,042 | 1,062 | 95,800 |
| 2009/09/01 | 1,083 | 1,086 | 1,071 | 1,081 | 88,700 |
| 2009/08/31 | 1,109 | 1,124 | 1,076 | 1,079 | 287,300 |
| 2009/08/28 | 1,109 | 1,111 | 1,091 | 1,105 | 208,300 |
| 2009/08/27 | 1,110 | 1,111 | 1,097 | 1,108 | 98,400 |
| 2009/08/26 | 1,124 | 1,124 | 1,110 | 1,114 | 46,400 |
| 2009/08/25 | 1,135 | 1,135 | 1,102 | 1,104 | 110,200 |
| 2009/08/24 | 1,134 | 1,147 | 1,122 | 1,128 | 84,600 |
| 2009/08/21 | 1,134 | 1,140 | 1,099 | 1,121 | 170,500 |
| 2009/08/20 | 1,115 | 1,116 | 1,102 | 1,115 | 75,800 |
| 2009/08/19 | 1,100 | 1,115 | 1,096 | 1,104 | 66,500 |
| 2009/08/18 | 1,086 | 1,110 | 1,086 | 1,108 | 68,600 |
| 2009/08/17 | 1,106 | 1,114 | 1,094 | 1,105 | 117,700 |
| 2009/08/14 | 1,105 | 1,118 | 1,105 | 1,111 | 89,200 |
| 2009/08/13 | 1,101 | 1,114 | 1,091 | 1,111 | 100,300 |
| 2009/08/12 | 1,116 | 1,125 | 1,095 | 1,100 | 245,400 |
| 2009/08/11 | 1,120 | 1,131 | 1,116 | 1,128 | 86,500 |
| 2009/08/10 | 1,115 | 1,126 | 1,115 | 1,124 | 54,900 |
| 2009/08/07 | 1,133 | 1,133 | 1,116 | 1,129 | 68,800 |
| 2009/08/06 | 1,134 | 1,135 | 1,113 | 1,132 | 99,500 |
| 2009/08/05 | 1,137 | 1,140 | 1,103 | 1,114 | 152,700 |
| 2009/08/04 | 1,137 | 1,145 | 1,114 | 1,133 | 244,300 |
| 2009/08/03 | 1,130 | 1,130 | 1,087 | 1,103 | 156,100 |
| 2009/07/31 | 1,128 | 1,142 | 1,085 | 1,106 | 250,700 |
| 2009/07/30 | 1,172 | 1,172 | 1,122 | 1,140 | 89,700 |
| 2009/07/29 | 1,160 | 1,174 | 1,153 | 1,172 | 109,400 |
| 2009/07/28 | 1,180 | 1,183 | 1,156 | 1,170 | 67,900 |
| 2009/07/27 | 1,165 | 1,190 | 1,149 | 1,186 | 192,000 |
| 2009/07/24 | 1,199 | 1,199 | 1,140 | 1,163 | 155,900 |
| 2009/07/23 | 1,167 | 1,202 | 1,137 | 1,152 | 134,600 |
| 2009/07/22 | 1,130 | 1,162 | 1,122 | 1,145 | 72,500 |
| 2009/07/21 | 1,121 | 1,146 | 1,121 | 1,133 | 46,500 |
| 2009/07/17 | 1,138 | 1,148 | 1,125 | 1,130 | 70,600 |
| 2009/07/16 | 1,130 | 1,187 | 1,117 | 1,120 | 82,400 |
| 2009/07/15 | 1,131 | 1,140 | 1,107 | 1,123 | 101,000 |
| 2009/07/14 | 1,121 | 1,150 | 1,121 | 1,132 | 84,000 |
| 2009/07/13 | 1,127 | 1,153 | 1,104 | 1,117 | 187,000 |
| 2009/07/10 | 1,142 | 1,147 | 1,122 | 1,147 | 92,900 |
| 2009/07/09 | 1,120 | 1,144 | 1,110 | 1,127 | 98,200 |
| 2009/07/08 | 1,166 | 1,168 | 1,132 | 1,157 | 136,000 |
| 2009/07/07 | 1,203 | 1,203 | 1,153 | 1,178 | 162,000 |
| 2009/07/06 | 1,179 | 1,195 | 1,173 | 1,183 | 88,700 |
| 2009/07/03 | 1,219 | 1,219 | 1,190 | 1,199 | 125,700 |
| 2009/07/02 | 1,228 | 1,240 | 1,216 | 1,229 | 119,400 |
| 2009/07/01 | 1,191 | 1,286 | 1,169 | 1,233 | 295,900 |
| 2009/06/30 | 1,140 | 1,179 | 1,139 | 1,172 | 144,800 |
| 2009/06/29 | 1,148 | 1,148 | 1,119 | 1,130 | 67,400 |
| 2009/06/26 | 1,137 | 1,150 | 1,125 | 1,128 | 119,300 |
| 2009/06/25 | 1,129 | 1,158 | 1,110 | 1,138 | 147,000 |
| 2009/06/24 | 1,110 | 1,128 | 1,100 | 1,119 | 130,700 |
| 2009/06/23 | 1,125 | 1,137 | 1,119 | 1,128 | 86,700 |
| 2009/06/22 | 1,135 | 1,169 | 1,135 | 1,151 | 64,300 |
| 2009/06/19 | 1,197 | 1,197 | 1,135 | 1,146 | 131,700 |
| 2009/06/18 | 1,167 | 1,167 | 1,130 | 1,150 | 94,500 |
| 2009/06/17 | 1,170 | 1,176 | 1,153 | 1,168 | 109,300 |
| 2009/06/16 | 1,189 | 1,189 | 1,147 | 1,170 | 146,200 |
| 2009/06/15 | 1,171 | 1,192 | 1,171 | 1,188 | 135,600 |
| 2009/06/12 | 1,179 | 1,195 | 1,172 | 1,180 | 161,800 |
| 2009/06/11 | 1,179 | 1,197 | 1,179 | 1,189 | 241,400 |
| 2009/06/10 | 1,167 | 1,186 | 1,165 | 1,186 | 83,500 |
| 2009/06/09 | 1,175 | 1,190 | 1,165 | 1,190 | 66,400 |
| 2009/06/08 | 1,210 | 1,210 | 1,178 | 1,195 | 129,500 |
| 2009/06/05 | 1,207 | 1,210 | 1,174 | 1,199 | 492,600 |
| 2009/06/04 | 1,168 | 1,172 | 1,151 | 1,167 | 232,400 |
| 2009/06/03 | 1,197 | 1,197 | 1,155 | 1,167 | 158,000 |
| 2009/06/02 | 1,210 | 1,210 | 1,150 | 1,177 | 226,100 |
| 2009/06/01 | 1,200 | 1,201 | 1,154 | 1,190 | 258,100 |
| 2009/05/29 | 1,215 | 1,215 | 1,167 | 1,194 | 192,200 |
| 2009/05/28 | 1,163 | 1,199 | 1,153 | 1,185 | 243,900 |
| 2009/05/27 | 1,145 | 1,164 | 1,132 | 1,162 | 250,200 |
| 2009/05/26 | 1,110 | 1,129 | 1,083 | 1,102 | 165,100 |
| 2009/05/25 | 1,089 | 1,110 | 1,081 | 1,108 | 141,400 |
| 2009/05/22 | 1,088 | 1,098 | 1,066 | 1,080 | 196,800 |
| 2009/05/21 | 1,028 | 1,085 | 1,012 | 1,083 | 287,500 |
| 2009/05/20 | 1,002 | 1,043 | 1,002 | 1,033 | 441,900 |
| 2009/05/19 | 973 | 978 | 956 | 963 | 125,600 |
| 2009/05/18 | 971 | 975 | 950 | 971 | 159,100 |
| 2009/05/15 | 968 | 1,017 | 963 | 997 | 190,900 |
| 2009/05/14 | 980 | 988 | 969 | 972 | 114,000 |
| 2009/05/13 | 991 | 994 | 980 | 988 | 167,300 |
| 2009/05/12 | 1,010 | 1,019 | 970 | 978 | 299,900 |
| 2009/05/11 | 1,002 | 1,032 | 1,000 | 1,029 | 224,900 |
| 2009/05/08 | 1,000 | 1,008 | 995 | 1,008 | 109,700 |
| 2009/05/07 | 1,026 | 1,026 | 991 | 1,002 | 157,200 |
| 2009/05/01 | 990 | 997 | 979 | 986 | 113,000 |
| 2009/04/30 | 1,000 | 1,015 | 982 | 985 | 170,100 |
| 2009/04/28 | 1,002 | 1,011 | 980 | 981 | 120,700 |
| 2009/04/27 | 1,049 | 1,050 | 1,006 | 1,019 | 88,600 |
| 2009/04/24 | 1,033 | 1,044 | 1,022 | 1,030 | 160,400 |
| 2009/04/23 | 1,020 | 1,048 | 1,008 | 1,038 | 112,800 |
| 2009/04/22 | 1,013 | 1,019 | 1,005 | 1,010 | 155,100 |
| 2009/04/21 | 1,002 | 1,025 | 995 | 1,020 | 159,900 |
| 2009/04/20 | 1,028 | 1,034 | 1,022 | 1,031 | 104,200 |
| 2009/04/17 | 1,050 | 1,050 | 1,024 | 1,034 | 73,800 |
| 2009/04/16 | 1,030 | 1,054 | 1,025 | 1,041 | 91,000 |
| 2009/04/15 | 1,068 | 1,069 | 1,022 | 1,043 | 115,200 |
| 2009/04/14 | 1,078 | 1,078 | 1,032 | 1,063 | 100,000 |
| 2009/04/13 | 1,055 | 1,080 | 1,055 | 1,068 | 63,800 |
| 2009/04/10 | 1,068 | 1,081 | 1,031 | 1,070 | 268,200 |
| 2009/04/09 | 1,037 | 1,048 | 1,024 | 1,043 | 109,100 |
| 2009/04/08 | 1,029 | 1,041 | 1,013 | 1,018 | 184,800 |
| 2009/04/07 | 1,070 | 1,070 | 1,047 | 1,069 | 117,900 |
| 2009/04/06 | 1,083 | 1,112 | 1,031 | 1,033 | 227,600 |
| 2009/04/03 | 1,138 | 1,138 | 1,083 | 1,099 | 143,100 |
| 2009/04/02 | 1,095 | 1,113 | 1,070 | 1,088 | 183,100 |
| 2009/04/01 | 1,052 | 1,073 | 1,034 | 1,065 | 107,300 |
| 2009/03/31 | 1,041 | 1,062 | 1,025 | 1,040 | 173,500 |
| 2009/03/30 | 1,160 | 1,180 | 1,072 | 1,077 | 171,100 |
| 2009/03/27 | 1,160 | 1,181 | 1,143 | 1,165 | 146,200 |
| 2009/03/26 | 1,100 | 1,131 | 1,070 | 1,131 | 122,200 |
| 2009/03/25 | 1,109 | 1,128 | 1,087 | 1,120 | 124,900 |
| 2009/03/24 | 1,085 | 1,110 | 1,061 | 1,106 | 201,500 |
| 2009/03/23 | 1,087 | 1,087 | 1,036 | 1,053 | 141,300 |
| 2009/03/19 | 1,070 | 1,089 | 1,036 | 1,047 | 137,800 |
| 2009/03/18 | 1,061 | 1,090 | 1,036 | 1,046 | 126,300 |
| 2009/03/17 | 1,094 | 1,095 | 1,030 | 1,059 | 252,300 |
| 2009/03/16 | 1,025 | 1,058 | 1,025 | 1,054 | 273,700 |
| 2009/03/13 | 996 | 1,001 | 983 | 990 | 211,200 |
| 2009/03/12 | 968 | 993 | 962 | 978 | 117,500 |
| 2009/03/11 | 989 | 992 | 956 | 973 | 152,700 |
| 2009/03/10 | 989 | 1,014 | 962 | 969 | 361,900 |
| 2009/03/09 | 1,045 | 1,045 | 955 | 999 | 261,100 |
| 2009/03/06 | 1,067 | 1,067 | 1,018 | 1,025 | 195,100 |
| 2009/03/05 | 1,068 | 1,081 | 1,043 | 1,047 | 144,800 |
| 2009/03/04 | 1,019 | 1,056 | 1,019 | 1,048 | 116,000 |
| 2009/03/03 | 1,045 | 1,050 | 1,025 | 1,029 | 101,800 |
| 2009/03/02 | 1,047 | 1,075 | 1,047 | 1,061 | 122,600 |
| 2009/02/27 | 1,040 | 1,088 | 1,040 | 1,087 | 168,500 |
| 2009/02/26 | 1,066 | 1,066 | 1,016 | 1,037 | 122,300 |
| 2009/02/25 | 1,074 | 1,074 | 1,028 | 1,046 | 127,400 |
| 2009/02/24 | 998 | 1,038 | 984 | 1,033 | 187,800 |
| 2009/02/23 | 986 | 998 | 980 | 988 | 95,800 |
| 2009/02/20 | 990 | 1,011 | 987 | 995 | 82,300 |
| 2009/02/19 | 998 | 998 | 982 | 990 | 100,500 |
| 2009/02/18 | 994 | 1,005 | 988 | 988 | 65,200 |
| 2009/02/17 | 1,001 | 1,016 | 996 | 1,001 | 96,600 |
| 2009/02/16 | 1,029 | 1,030 | 1,001 | 1,004 | 98,000 |
| 2009/02/13 | 1,013 | 1,031 | 1,010 | 1,029 | 72,700 |
| 2009/02/12 | 1,020 | 1,022 | 996 | 1,002 | 56,600 |
| 2009/02/10 | 1,021 | 1,028 | 1,003 | 1,005 | 34,800 |
| 2009/02/09 | 1,060 | 1,060 | 998 | 1,002 | 94,300 |
| 2009/02/06 | 1,091 | 1,091 | 1,016 | 1,020 | 81,900 |
| 2009/02/05 | 1,046 | 1,091 | 1,046 | 1,057 | 144,800 |
| 2009/02/04 | 1,007 | 1,058 | 1,005 | 1,045 | 85,900 |
| 2009/02/03 | 1,009 | 1,053 | 1,009 | 1,018 | 76,500 |
| 2009/02/02 | 1,023 | 1,055 | 993 | 1,029 | 81,000 |
| 2009/01/30 | 1,030 | 1,047 | 1,014 | 1,022 | 111,400 |
| 2009/01/29 | 1,055 | 1,075 | 1,027 | 1,075 | 123,600 |
| 2009/01/28 | 1,062 | 1,088 | 1,035 | 1,069 | 39,900 |
| 2009/01/27 | 1,002 | 1,078 | 1,002 | 1,063 | 111,400 |
| 2009/01/26 | 985 | 1,019 | 985 | 991 | 97,500 |
| 2009/01/23 | 1,060 | 1,060 | 1,000 | 1,009 | 129,100 |
| 2009/01/22 | 1,031 | 1,040 | 1,010 | 1,036 | 141,400 |
| 2009/01/21 | 1,050 | 1,060 | 1,035 | 1,038 | 183,300 |
| 2009/01/20 | 1,080 | 1,085 | 1,053 | 1,064 | 141,300 |
| 2009/01/19 | 1,090 | 1,107 | 1,056 | 1,080 | 208,600 |
| 2009/01/16 | 1,150 | 1,158 | 1,118 | 1,130 | 107,600 |
| 2009/01/15 | 1,137 | 1,140 | 1,105 | 1,114 | 110,100 |
| 2009/01/14 | 1,150 | 1,160 | 1,125 | 1,128 | 117,700 |
| 2009/01/13 | 1,140 | 1,161 | 1,135 | 1,146 | 106,800 |
| 2009/01/09 | 1,190 | 1,227 | 1,160 | 1,208 | 104,500 |
| 2009/01/08 | 1,131 | 1,160 | 1,103 | 1,150 | 136,300 |
| 2009/01/07 | 1,157 | 1,170 | 1,150 | 1,151 | 56,800 |
| 2009/01/06 | 1,198 | 1,198 | 1,158 | 1,179 | 43,800 |
| 2009/01/05 | 1,178 | 1,201 | 1,169 | 1,181 | 27,800 |