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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,266 | 1,268 | 1,253 | 1,253 | 79,200 |
| 2010/12/29 | 1,255 | 1,268 | 1,252 | 1,265 | 87,000 |
| 2010/12/28 | 1,264 | 1,269 | 1,245 | 1,249 | 138,800 |
| 2010/12/27 | 1,276 | 1,280 | 1,260 | 1,260 | 92,600 |
| 2010/12/24 | 1,270 | 1,278 | 1,262 | 1,276 | 122,800 |
| 2010/12/22 | 1,266 | 1,282 | 1,264 | 1,274 | 133,900 |
| 2010/12/21 | 1,280 | 1,283 | 1,265 | 1,266 | 130,400 |
| 2010/12/20 | 1,280 | 1,280 | 1,262 | 1,266 | 121,600 |
| 2010/12/17 | 1,280 | 1,288 | 1,270 | 1,270 | 160,700 |
| 2010/12/16 | 1,280 | 1,300 | 1,277 | 1,282 | 319,000 |
| 2010/12/15 | 1,264 | 1,319 | 1,260 | 1,291 | 546,000 |
| 2010/12/14 | 1,257 | 1,257 | 1,230 | 1,241 | 287,400 |
| 2010/12/13 | 1,251 | 1,258 | 1,243 | 1,256 | 93,100 |
| 2010/12/10 | 1,257 | 1,268 | 1,251 | 1,259 | 255,300 |
| 2010/12/09 | 1,259 | 1,263 | 1,248 | 1,252 | 180,100 |
| 2010/12/08 | 1,248 | 1,266 | 1,246 | 1,264 | 188,600 |
| 2010/12/07 | 1,255 | 1,260 | 1,245 | 1,260 | 195,600 |
| 2010/12/06 | 1,240 | 1,254 | 1,234 | 1,248 | 170,600 |
| 2010/12/03 | 1,240 | 1,240 | 1,225 | 1,233 | 139,400 |
| 2010/12/02 | 1,246 | 1,246 | 1,222 | 1,226 | 190,200 |
| 2010/12/01 | 1,230 | 1,238 | 1,227 | 1,231 | 224,200 |
| 2010/11/30 | 1,235 | 1,241 | 1,207 | 1,233 | 316,400 |
| 2010/11/29 | 1,294 | 1,296 | 1,231 | 1,234 | 764,100 |
| 2010/11/26 | 1,315 | 1,323 | 1,296 | 1,310 | 231,900 |
| 2010/11/25 | 1,297 | 1,302 | 1,275 | 1,293 | 99,600 |
| 2010/11/24 | 1,293 | 1,307 | 1,283 | 1,291 | 90,300 |
| 2010/11/22 | 1,302 | 1,306 | 1,291 | 1,303 | 54,600 |
| 2010/11/19 | 1,329 | 1,329 | 1,287 | 1,299 | 82,000 |
| 2010/11/18 | 1,276 | 1,318 | 1,262 | 1,312 | 145,100 |
| 2010/11/17 | 1,300 | 1,301 | 1,280 | 1,285 | 70,300 |
| 2010/11/16 | 1,300 | 1,311 | 1,291 | 1,296 | 107,600 |
| 2010/11/15 | 1,310 | 1,310 | 1,294 | 1,301 | 70,900 |
| 2010/11/12 | 1,308 | 1,326 | 1,292 | 1,294 | 137,200 |
| 2010/11/11 | 1,309 | 1,314 | 1,301 | 1,308 | 166,100 |
| 2010/11/10 | 1,302 | 1,317 | 1,300 | 1,310 | 120,500 |
| 2010/11/09 | 1,319 | 1,325 | 1,287 | 1,303 | 319,300 |
| 2010/11/08 | 1,327 | 1,335 | 1,314 | 1,318 | 122,900 |
| 2010/11/05 | 1,336 | 1,342 | 1,305 | 1,329 | 179,500 |
| 2010/11/04 | 1,358 | 1,366 | 1,309 | 1,317 | 216,900 |
| 2010/11/02 | 1,359 | 1,360 | 1,316 | 1,347 | 188,900 |
| 2010/11/01 | 1,321 | 1,345 | 1,295 | 1,337 | 151,200 |
| 2010/10/29 | 1,308 | 1,330 | 1,291 | 1,320 | 211,300 |
| 2010/10/28 | 1,345 | 1,352 | 1,310 | 1,322 | 334,100 |
| 2010/10/27 | 1,349 | 1,375 | 1,349 | 1,353 | 322,900 |
| 2010/10/26 | 1,343 | 1,366 | 1,338 | 1,353 | 260,400 |
| 2010/10/25 | 1,328 | 1,345 | 1,317 | 1,337 | 156,600 |
| 2010/10/22 | 1,313 | 1,340 | 1,311 | 1,324 | 131,800 |
| 2010/10/21 | 1,314 | 1,329 | 1,300 | 1,321 | 312,600 |
| 2010/10/20 | 1,315 | 1,346 | 1,289 | 1,331 | 242,500 |
| 2010/10/19 | 1,358 | 1,359 | 1,317 | 1,343 | 141,300 |
| 2010/10/18 | 1,350 | 1,379 | 1,338 | 1,350 | 90,500 |
| 2010/10/15 | 1,335 | 1,346 | 1,322 | 1,341 | 168,900 |
| 2010/10/14 | 1,332 | 1,350 | 1,322 | 1,332 | 175,800 |
| 2010/10/13 | 1,334 | 1,345 | 1,289 | 1,321 | 529,500 |
| 2010/10/12 | 1,372 | 1,376 | 1,317 | 1,340 | 294,200 |
| 2010/10/08 | 1,450 | 1,451 | 1,375 | 1,383 | 316,600 |
| 2010/10/07 | 1,450 | 1,463 | 1,420 | 1,455 | 382,300 |
| 2010/10/06 | 1,454 | 1,476 | 1,446 | 1,460 | 146,100 |
| 2010/10/05 | 1,447 | 1,465 | 1,410 | 1,454 | 132,900 |
| 2010/10/04 | 1,489 | 1,498 | 1,445 | 1,446 | 331,000 |
| 2010/10/01 | 1,379 | 1,446 | 1,369 | 1,434 | 235,000 |
| 2010/09/30 | 1,405 | 1,412 | 1,372 | 1,380 | 184,100 |
| 2010/09/29 | 1,410 | 1,425 | 1,396 | 1,405 | 139,200 |
| 2010/09/28 | 1,395 | 1,440 | 1,391 | 1,404 | 225,300 |
| 2010/09/27 | 1,422 | 1,430 | 1,410 | 1,430 | 93,300 |
| 2010/09/24 | 1,420 | 1,422 | 1,386 | 1,394 | 273,700 |
| 2010/09/22 | 1,430 | 1,438 | 1,420 | 1,420 | 163,300 |
| 2010/09/21 | 1,482 | 1,489 | 1,420 | 1,423 | 156,500 |
| 2010/09/17 | 1,482 | 1,488 | 1,475 | 1,476 | 70,800 |
| 2010/09/16 | 1,490 | 1,490 | 1,461 | 1,478 | 133,100 |
| 2010/09/15 | 1,457 | 1,498 | 1,446 | 1,464 | 135,600 |
| 2010/09/14 | 1,487 | 1,495 | 1,451 | 1,457 | 108,300 |
| 2010/09/13 | 1,474 | 1,492 | 1,466 | 1,485 | 94,700 |
| 2010/09/10 | 1,470 | 1,494 | 1,466 | 1,476 | 229,300 |
| 2010/09/09 | 1,464 | 1,480 | 1,453 | 1,466 | 86,400 |
| 2010/09/08 | 1,460 | 1,472 | 1,448 | 1,459 | 78,900 |
| 2010/09/07 | 1,462 | 1,480 | 1,460 | 1,470 | 117,800 |
| 2010/09/06 | 1,470 | 1,487 | 1,462 | 1,465 | 136,100 |
| 2010/09/03 | 1,471 | 1,484 | 1,466 | 1,481 | 50,700 |
| 2010/09/02 | 1,506 | 1,506 | 1,435 | 1,475 | 206,700 |
| 2010/09/01 | 1,451 | 1,480 | 1,421 | 1,476 | 177,600 |
| 2010/08/31 | 1,457 | 1,459 | 1,436 | 1,438 | 86,700 |
| 2010/08/30 | 1,487 | 1,506 | 1,461 | 1,475 | 155,100 |
| 2010/08/27 | 1,441 | 1,487 | 1,436 | 1,480 | 104,400 |
| 2010/08/26 | 1,448 | 1,456 | 1,415 | 1,441 | 89,200 |
| 2010/08/25 | 1,414 | 1,454 | 1,411 | 1,437 | 81,600 |
| 2010/08/24 | 1,442 | 1,456 | 1,425 | 1,439 | 116,900 |
| 2010/08/23 | 1,465 | 1,465 | 1,416 | 1,430 | 166,600 |
| 2010/08/20 | 1,466 | 1,490 | 1,460 | 1,469 | 114,500 |
| 2010/08/19 | 1,475 | 1,499 | 1,457 | 1,469 | 167,300 |
| 2010/08/18 | 1,483 | 1,492 | 1,464 | 1,481 | 159,100 |
| 2010/08/17 | 1,464 | 1,477 | 1,446 | 1,460 | 119,300 |
| 2010/08/16 | 1,456 | 1,491 | 1,456 | 1,469 | 124,800 |
| 2010/08/13 | 1,481 | 1,500 | 1,453 | 1,466 | 168,200 |
| 2010/08/12 | 1,397 | 1,528 | 1,397 | 1,497 | 278,200 |
| 2010/08/11 | 1,440 | 1,440 | 1,392 | 1,417 | 138,100 |
| 2010/08/10 | 1,493 | 1,494 | 1,452 | 1,458 | 95,900 |
| 2010/08/09 | 1,475 | 1,495 | 1,465 | 1,495 | 110,900 |
| 2010/08/06 | 1,440 | 1,515 | 1,440 | 1,486 | 184,000 |
| 2010/08/05 | 1,451 | 1,451 | 1,425 | 1,438 | 267,700 |
| 2010/08/04 | 1,413 | 1,438 | 1,394 | 1,415 | 191,200 |
| 2010/08/03 | 1,396 | 1,405 | 1,385 | 1,397 | 149,400 |
| 2010/08/02 | 1,344 | 1,383 | 1,338 | 1,366 | 208,500 |
| 2010/07/30 | 1,311 | 1,354 | 1,294 | 1,333 | 137,400 |
| 2010/07/29 | 1,306 | 1,315 | 1,293 | 1,308 | 74,900 |
| 2010/07/28 | 1,296 | 1,322 | 1,291 | 1,321 | 97,200 |
| 2010/07/27 | 1,288 | 1,299 | 1,284 | 1,287 | 85,900 |
| 2010/07/26 | 1,296 | 1,313 | 1,285 | 1,291 | 42,700 |
| 2010/07/23 | 1,319 | 1,319 | 1,277 | 1,281 | 79,900 |
| 2010/07/22 | 1,268 | 1,282 | 1,255 | 1,259 | 69,900 |
| 2010/07/21 | 1,283 | 1,288 | 1,267 | 1,273 | 153,200 |
| 2010/07/20 | 1,288 | 1,360 | 1,283 | 1,283 | 104,200 |
| 2010/07/16 | 1,329 | 1,335 | 1,292 | 1,318 | 50,600 |
| 2010/07/15 | 1,330 | 1,345 | 1,326 | 1,333 | 48,100 |
| 2010/07/14 | 1,349 | 1,352 | 1,338 | 1,344 | 67,500 |
| 2010/07/13 | 1,349 | 1,351 | 1,327 | 1,328 | 94,100 |
| 2010/07/12 | 1,340 | 1,355 | 1,329 | 1,338 | 54,200 |
| 2010/07/09 | 1,323 | 1,355 | 1,312 | 1,344 | 126,700 |
| 2010/07/08 | 1,291 | 1,316 | 1,286 | 1,308 | 98,800 |
| 2010/07/07 | 1,291 | 1,298 | 1,263 | 1,284 | 160,900 |
| 2010/07/06 | 1,280 | 1,305 | 1,271 | 1,304 | 142,900 |
| 2010/07/05 | 1,285 | 1,300 | 1,282 | 1,291 | 99,400 |
| 2010/07/02 | 1,312 | 1,312 | 1,285 | 1,295 | 155,300 |
| 2010/07/01 | 1,304 | 1,328 | 1,300 | 1,312 | 207,900 |
| 2010/06/30 | 1,323 | 1,338 | 1,302 | 1,317 | 146,700 |
| 2010/06/29 | 1,356 | 1,367 | 1,331 | 1,342 | 108,600 |
| 2010/06/28 | 1,353 | 1,366 | 1,339 | 1,344 | 74,300 |
| 2010/06/25 | 1,365 | 1,372 | 1,307 | 1,365 | 223,000 |
| 2010/06/24 | 1,314 | 1,372 | 1,314 | 1,362 | 121,200 |
| 2010/06/23 | 1,332 | 1,341 | 1,304 | 1,332 | 187,200 |
| 2010/06/22 | 1,354 | 1,358 | 1,334 | 1,356 | 107,100 |
| 2010/06/21 | 1,320 | 1,360 | 1,320 | 1,351 | 91,800 |
| 2010/06/18 | 1,327 | 1,327 | 1,300 | 1,308 | 124,000 |
| 2010/06/17 | 1,283 | 1,303 | 1,274 | 1,297 | 77,300 |
| 2010/06/16 | 1,300 | 1,300 | 1,281 | 1,283 | 69,400 |
| 2010/06/15 | 1,270 | 1,289 | 1,268 | 1,284 | 71,900 |
| 2010/06/14 | 1,256 | 1,279 | 1,256 | 1,278 | 47,900 |
| 2010/06/11 | 1,307 | 1,307 | 1,252 | 1,255 | 195,500 |
| 2010/06/10 | 1,280 | 1,291 | 1,267 | 1,277 | 98,100 |
| 2010/06/09 | 1,256 | 1,300 | 1,249 | 1,293 | 227,900 |
| 2010/06/08 | 1,212 | 1,257 | 1,203 | 1,245 | 240,900 |
| 2010/06/07 | 1,236 | 1,239 | 1,219 | 1,221 | 123,200 |
| 2010/06/04 | 1,259 | 1,263 | 1,243 | 1,256 | 134,100 |
| 2010/06/03 | 1,252 | 1,279 | 1,252 | 1,269 | 206,800 |
| 2010/06/02 | 1,230 | 1,252 | 1,227 | 1,237 | 192,700 |
| 2010/06/01 | 1,269 | 1,269 | 1,228 | 1,236 | 185,200 |
| 2010/05/31 | 1,233 | 1,271 | 1,233 | 1,270 | 123,500 |
| 2010/05/28 | 1,251 | 1,294 | 1,239 | 1,258 | 284,700 |
| 2010/05/27 | 1,250 | 1,261 | 1,229 | 1,250 | 197,600 |
| 2010/05/26 | 1,263 | 1,292 | 1,258 | 1,261 | 354,000 |
| 2010/05/25 | 1,311 | 1,311 | 1,250 | 1,268 | 252,200 |
| 2010/05/24 | 1,293 | 1,305 | 1,279 | 1,296 | 232,900 |
| 2010/05/21 | 1,300 | 1,304 | 1,270 | 1,284 | 370,400 |
| 2010/05/20 | 1,270 | 1,347 | 1,262 | 1,321 | 476,700 |
| 2010/05/19 | 1,252 | 1,281 | 1,242 | 1,275 | 223,900 |
| 2010/05/18 | 1,274 | 1,312 | 1,259 | 1,272 | 338,400 |
| 2010/05/17 | 1,303 | 1,326 | 1,268 | 1,274 | 288,900 |
| 2010/05/14 | 1,344 | 1,357 | 1,311 | 1,326 | 475,900 |
| 2010/05/13 | 1,388 | 1,394 | 1,342 | 1,352 | 398,700 |
| 2010/05/12 | 1,437 | 1,439 | 1,370 | 1,386 | 221,100 |
| 2010/05/11 | 1,448 | 1,448 | 1,391 | 1,410 | 352,900 |
| 2010/05/10 | 1,445 | 1,470 | 1,437 | 1,441 | 246,500 |
| 2010/05/07 | 1,470 | 1,479 | 1,428 | 1,445 | 238,300 |
| 2010/05/06 | 1,500 | 1,516 | 1,457 | 1,506 | 364,000 |
| 2010/04/30 | 1,531 | 1,564 | 1,478 | 1,502 | 636,100 |
| 2010/04/28 | 1,502 | 1,636 | 1,483 | 1,565 | 1,330,000 |
| 2010/04/27 | 1,549 | 1,550 | 1,487 | 1,502 | 365,600 |
| 2010/04/26 | 1,494 | 1,580 | 1,491 | 1,566 | 363,900 |
| 2010/04/23 | 1,461 | 1,476 | 1,431 | 1,473 | 402,400 |
| 2010/04/22 | 1,487 | 1,487 | 1,443 | 1,474 | 207,000 |
| 2010/04/21 | 1,476 | 1,490 | 1,457 | 1,481 | 274,900 |
| 2010/04/20 | 1,420 | 1,445 | 1,411 | 1,441 | 199,500 |
| 2010/04/19 | 1,416 | 1,426 | 1,406 | 1,408 | 115,900 |
| 2010/04/16 | 1,457 | 1,459 | 1,429 | 1,431 | 168,600 |
| 2010/04/15 | 1,441 | 1,465 | 1,431 | 1,465 | 220,300 |
| 2010/04/14 | 1,425 | 1,457 | 1,417 | 1,441 | 255,800 |
| 2010/04/13 | 1,405 | 1,413 | 1,370 | 1,404 | 178,100 |
| 2010/04/12 | 1,421 | 1,421 | 1,386 | 1,398 | 150,900 |
| 2010/04/09 | 1,429 | 1,436 | 1,407 | 1,421 | 148,600 |
| 2010/04/08 | 1,404 | 1,445 | 1,388 | 1,428 | 380,500 |
| 2010/04/07 | 1,378 | 1,409 | 1,362 | 1,404 | 212,700 |
| 2010/04/06 | 1,375 | 1,381 | 1,345 | 1,348 | 234,700 |
| 2010/04/05 | 1,329 | 1,368 | 1,327 | 1,368 | 120,300 |
| 2010/04/02 | 1,370 | 1,370 | 1,318 | 1,328 | 167,600 |
| 2010/04/01 | 1,295 | 1,347 | 1,293 | 1,340 | 289,800 |
| 2010/03/31 | 1,325 | 1,341 | 1,295 | 1,298 | 450,300 |
| 2010/03/30 | 1,353 | 1,353 | 1,325 | 1,330 | 223,800 |
| 2010/03/29 | 1,366 | 1,378 | 1,327 | 1,334 | 188,600 |
| 2010/03/26 | 1,340 | 1,380 | 1,334 | 1,380 | 132,500 |
| 2010/03/25 | 1,337 | 1,343 | 1,316 | 1,320 | 141,500 |
| 2010/03/24 | 1,360 | 1,370 | 1,327 | 1,333 | 97,400 |
| 2010/03/23 | 1,333 | 1,373 | 1,333 | 1,350 | 132,200 |
| 2010/03/19 | 1,336 | 1,338 | 1,320 | 1,332 | 82,800 |
| 2010/03/18 | 1,344 | 1,351 | 1,322 | 1,324 | 101,900 |
| 2010/03/17 | 1,352 | 1,370 | 1,340 | 1,362 | 120,300 |
| 2010/03/16 | 1,324 | 1,350 | 1,315 | 1,339 | 143,700 |
| 2010/03/15 | 1,342 | 1,351 | 1,303 | 1,318 | 124,000 |
| 2010/03/12 | 1,330 | 1,349 | 1,317 | 1,346 | 137,800 |
| 2010/03/11 | 1,346 | 1,354 | 1,281 | 1,333 | 125,400 |
| 2010/03/10 | 1,390 | 1,390 | 1,345 | 1,348 | 112,900 |
| 2010/03/09 | 1,338 | 1,406 | 1,320 | 1,390 | 162,000 |
| 2010/03/08 | 1,331 | 1,344 | 1,322 | 1,338 | 62,400 |
| 2010/03/05 | 1,314 | 1,329 | 1,299 | 1,322 | 90,800 |
| 2010/03/04 | 1,306 | 1,325 | 1,288 | 1,295 | 122,900 |
| 2010/03/03 | 1,306 | 1,326 | 1,297 | 1,319 | 92,200 |
| 2010/03/02 | 1,360 | 1,360 | 1,307 | 1,317 | 150,900 |
| 2010/03/01 | 1,338 | 1,364 | 1,326 | 1,347 | 169,500 |
| 2010/02/26 | 1,293 | 1,349 | 1,289 | 1,342 | 239,100 |
| 2010/02/25 | 1,299 | 1,299 | 1,272 | 1,285 | 129,900 |
| 2010/02/24 | 1,264 | 1,298 | 1,256 | 1,287 | 173,800 |
| 2010/02/23 | 1,259 | 1,277 | 1,245 | 1,261 | 94,200 |
| 2010/02/22 | 1,247 | 1,259 | 1,230 | 1,256 | 134,500 |
| 2010/02/19 | 1,245 | 1,247 | 1,222 | 1,226 | 129,800 |
| 2010/02/18 | 1,250 | 1,251 | 1,227 | 1,239 | 97,600 |
| 2010/02/17 | 1,263 | 1,263 | 1,242 | 1,249 | 103,300 |
| 2010/02/16 | 1,220 | 1,256 | 1,220 | 1,256 | 45,900 |
| 2010/02/15 | 1,268 | 1,268 | 1,225 | 1,232 | 57,300 |
| 2010/02/12 | 1,227 | 1,262 | 1,227 | 1,262 | 101,300 |
| 2010/02/10 | 1,211 | 1,215 | 1,200 | 1,202 | 97,300 |
| 2010/02/09 | 1,201 | 1,218 | 1,200 | 1,211 | 63,200 |
| 2010/02/08 | 1,199 | 1,233 | 1,198 | 1,229 | 67,600 |
| 2010/02/05 | 1,239 | 1,239 | 1,215 | 1,228 | 73,600 |
| 2010/02/04 | 1,238 | 1,254 | 1,221 | 1,249 | 93,700 |
| 2010/02/03 | 1,240 | 1,259 | 1,235 | 1,251 | 68,600 |
| 2010/02/02 | 1,250 | 1,250 | 1,212 | 1,228 | 119,700 |
| 2010/02/01 | 1,174 | 1,246 | 1,171 | 1,242 | 154,900 |
| 2010/01/29 | 1,222 | 1,235 | 1,203 | 1,234 | 158,500 |
| 2010/01/28 | 1,208 | 1,235 | 1,201 | 1,234 | 110,000 |
| 2010/01/27 | 1,191 | 1,222 | 1,190 | 1,220 | 95,400 |
| 2010/01/26 | 1,223 | 1,235 | 1,196 | 1,203 | 196,400 |
| 2010/01/25 | 1,216 | 1,234 | 1,216 | 1,223 | 67,200 |
| 2010/01/22 | 1,224 | 1,242 | 1,220 | 1,229 | 130,400 |
| 2010/01/21 | 1,236 | 1,260 | 1,224 | 1,253 | 101,500 |
| 2010/01/20 | 1,237 | 1,244 | 1,230 | 1,234 | 63,500 |
| 2010/01/19 | 1,264 | 1,264 | 1,233 | 1,241 | 47,000 |
| 2010/01/18 | 1,244 | 1,255 | 1,226 | 1,247 | 92,800 |
| 2010/01/15 | 1,238 | 1,277 | 1,217 | 1,258 | 184,700 |
| 2010/01/14 | 1,250 | 1,284 | 1,245 | 1,268 | 132,900 |
| 2010/01/13 | 1,285 | 1,295 | 1,280 | 1,280 | 110,500 |
| 2010/01/12 | 1,340 | 1,340 | 1,292 | 1,298 | 88,200 |
| 2010/01/08 | 1,310 | 1,335 | 1,303 | 1,311 | 147,700 |
| 2010/01/07 | 1,282 | 1,307 | 1,282 | 1,301 | 84,700 |
| 2010/01/06 | 1,289 | 1,296 | 1,282 | 1,296 | 71,900 |
| 2010/01/05 | 1,310 | 1,310 | 1,279 | 1,291 | 170,000 |
| 2010/01/04 | 1,273 | 1,297 | 1,270 | 1,279 | 132,300 |