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
2011/12/30 995 1,003 992 1,001 29,800
2011/12/29 997 1,000 981 986 44,200
2011/12/28 990 995 988 995 86,600
2011/12/27 970 982 970 980 25,900
2011/12/26 980 984 975 975 36,300
2011/12/22 990 999 982 992 33,400
2011/12/21 984 991 980 989 49,300
2011/12/20 978 982 970 977 58,800
2011/12/19 990 991 960 979 81,900
2011/12/16 999 1,010 995 996 70,000
2011/12/15 1,005 1,010 998 1,005 76,400
2011/12/14 1,006 1,015 1,005 1,010 33,000
2011/12/13 1,038 1,038 993 1,013 138,100
2011/12/12 1,022 1,029 1,009 1,019 107,600
2011/12/09 1,006 1,037 995 1,008 245,600
2011/12/08 1,030 1,039 1,019 1,036 97,300
2011/12/07 1,044 1,048 1,031 1,041 95,500
2011/12/06 1,045 1,051 1,039 1,043 97,700
2011/12/05 1,051 1,051 1,037 1,046 58,000
2011/12/02 1,077 1,089 1,047 1,049 114,200
2011/12/01 1,120 1,120 1,072 1,075 110,000
2011/11/30 1,075 1,112 1,065 1,111 145,300
2011/11/29 1,069 1,074 1,053 1,073 100,500
2011/11/28 1,048 1,072 1,042 1,052 64,700
2011/11/25 1,036 1,051 1,032 1,035 83,000
2011/11/24 1,045 1,054 1,030 1,033 76,600
2011/11/22 1,034 1,051 1,027 1,044 73,600
2011/11/21 1,031 1,060 1,026 1,051 39,700
2011/11/18 1,022 1,040 1,019 1,035 96,700
2011/11/17 1,049 1,050 1,031 1,038 76,600
2011/11/16 1,048 1,051 1,037 1,042 54,000
2011/11/15 1,028 1,053 1,023 1,046 101,900
2011/11/14 1,026 1,041 1,026 1,036 38,900
2011/11/11 1,027 1,038 1,014 1,018 68,100
2011/11/10 1,016 1,049 1,011 1,027 85,000
2011/11/09 1,039 1,056 1,031 1,056 81,000
2011/11/08 1,027 1,039 1,013 1,027 59,700
2011/11/07 1,042 1,042 1,026 1,033 100,000
2011/11/04 1,041 1,052 1,032 1,048 127,500
2011/11/02 1,020 1,048 1,005 1,026 199,500
2011/11/01 1,030 1,041 1,030 1,034 80,100
2011/10/31 1,051 1,063 1,031 1,042 149,100
2011/10/28 1,075 1,077 1,054 1,057 111,100
2011/10/27 1,044 1,056 1,024 1,050 134,900
2011/10/26 1,010 1,055 1,010 1,045 71,800
2011/10/25 1,103 1,105 1,039 1,043 160,100
2011/10/24 1,100 1,125 1,086 1,089 120,000
2011/10/21 1,080 1,086 1,062 1,086 124,400
2011/10/20 1,061 1,082 1,055 1,080 103,300
2011/10/19 1,081 1,081 1,055 1,060 57,500
2011/10/18 1,073 1,084 1,053 1,058 92,100
2011/10/17 1,072 1,088 1,069 1,074 84,800
2011/10/14 1,059 1,066 1,053 1,063 106,200
2011/10/13 1,092 1,115 1,062 1,079 163,700
2011/10/12 1,116 1,131 1,095 1,122 117,300
2011/10/11 1,140 1,141 1,106 1,117 216,300
2011/10/07 1,159 1,170 1,141 1,141 66,100
2011/10/06 1,173 1,179 1,145 1,156 59,500
2011/10/05 1,167 1,170 1,122 1,146 190,100
2011/10/04 1,190 1,190 1,153 1,168 89,700
2011/10/03 1,119 1,176 1,118 1,172 145,700
2011/09/30 1,190 1,190 1,151 1,165 172,800
2011/09/29 1,164 1,181 1,146 1,181 203,300
2011/09/28 1,156 1,194 1,132 1,165 192,100
2011/09/27 1,139 1,154 1,130 1,154 131,400
2011/09/26 1,145 1,154 1,124 1,129 155,800
2011/09/22 1,146 1,154 1,126 1,152 99,300
2011/09/21 1,151 1,166 1,141 1,158 156,600
2011/09/20 1,160 1,173 1,127 1,150 140,500
2011/09/16 1,169 1,186 1,159 1,186 225,300
2011/09/15 1,190 1,194 1,168 1,173 111,700
2011/09/14 1,190 1,190 1,169 1,174 169,100
2011/09/13 1,149 1,183 1,146 1,174 95,400
2011/09/12 1,137 1,166 1,131 1,147 103,900
2011/09/09 1,152 1,172 1,152 1,167 144,200
2011/09/08 1,160 1,168 1,147 1,167 87,900
2011/09/07 1,140 1,159 1,136 1,158 125,000
2011/09/06 1,150 1,150 1,116 1,136 109,300
2011/09/05 1,131 1,134 1,112 1,126 62,100
2011/09/02 1,159 1,159 1,119 1,138 142,100
2011/09/01 1,149 1,165 1,141 1,159 140,400
2011/08/31 1,125 1,144 1,115 1,137 234,100
2011/08/30 1,125 1,125 1,108 1,125 210,600
2011/08/29 1,091 1,114 1,075 1,103 152,000
2011/08/26 1,081 1,100 1,081 1,094 166,000
2011/08/25 1,090 1,109 1,080 1,087 243,900
2011/08/24 1,080 1,084 1,063 1,068 233,600
2011/08/23 1,035 1,057 1,034 1,053 230,200
2011/08/22 1,003 1,032 1,003 1,023 168,300
2011/08/19 997 1,023 995 1,018 130,300
2011/08/18 1,013 1,030 1,008 1,017 112,700
2011/08/17 1,001 1,045 999 1,024 177,100
2011/08/16 1,013 1,029 1,006 1,009 194,000
2011/08/15 1,022 1,037 1,002 1,026 147,800
2011/08/12 1,030 1,035 992 998 198,800
2011/08/11 960 1,007 960 1,004 176,400
2011/08/10 995 1,004 976 979 164,700
2011/08/09 956 978 933 971 294,000
2011/08/08 995 1,021 985 986 212,700
2011/08/05 978 1,032 978 1,000 280,500
2011/08/04 1,029 1,090 1,017 1,053 505,500
2011/08/03 980 984 966 980 148,500
2011/08/02 1,025 1,025 990 1,010 182,500
2011/08/01 989 1,021 985 1,018 209,200
2011/07/29 986 999 980 989 164,700
2011/07/28 985 989 973 986 182,200
2011/07/27 985 1,000 975 993 149,500
2011/07/26 978 998 978 994 149,500
2011/07/25 991 991 970 970 132,700
2011/07/22 959 980 956 977 176,800
2011/07/21 968 970 956 960 113,000
2011/07/20 980 984 955 967 179,800
2011/07/19 973 1,002 967 970 183,300
2011/07/15 980 988 963 977 168,900
2011/07/14 1,010 1,015 991 994 124,100
2011/07/13 1,014 1,042 1,008 1,014 183,900
2011/07/12 1,042 1,044 1,000 1,013 227,500
2011/07/11 1,065 1,071 1,035 1,056 419,900
2011/07/08 960 979 960 967 84,700
2011/07/07 954 958 949 955 69,700
2011/07/06 955 960 941 960 80,300
2011/07/05 961 972 959 960 51,200
2011/07/04 950 973 946 960 114,700
2011/07/01 943 948 932 942 76,700
2011/06/30 944 944 927 935 101,000
2011/06/29 934 935 921 935 66,700
2011/06/28 923 933 916 923 56,900
2011/06/27 932 932 915 924 79,500
2011/06/24 924 935 921 932 95,000
2011/06/23 920 931 917 923 90,600
2011/06/22 909 936 908 934 114,800
2011/06/21 871 905 863 905 115,300
2011/06/20 865 877 859 865 91,500
2011/06/17 908 908 856 859 155,300
2011/06/16 863 870 853 866 90,200
2011/06/15 870 880 864 877 115,000
2011/06/14 822 864 822 864 139,200
2011/06/13 814 815 800 809 102,400
2011/06/10 823 843 823 829 201,200
2011/06/09 819 821 807 812 52,800
2011/06/08 808 818 806 812 90,400
2011/06/07 800 811 791 809 99,600
2011/06/06 792 813 791 798 117,900
2011/06/03 820 830 803 803 102,000
2011/06/02 843 843 822 829 100,800
2011/06/01 860 861 842 843 115,500
2011/05/31 851 867 851 857 105,800
2011/05/30 858 858 842 851 65,300
2011/05/27 860 863 851 851 51,400
2011/05/26 863 874 856 860 57,100
2011/05/25 867 869 850 864 78,200
2011/05/24 860 866 854 861 145,400
2011/05/23 890 891 852 860 267,200
2011/05/20 900 918 897 901 118,100
2011/05/19 920 926 895 900 141,200
2011/05/18 927 930 917 920 126,100
2011/05/17 930 935 915 920 192,900
2011/05/16 923 927 915 919 78,100
2011/05/13 954 954 925 938 187,200
2011/05/12 978 978 946 956 193,700
2011/05/11 1,038 1,041 971 973 432,600
2011/05/10 1,026 1,045 1,026 1,036 74,400
2011/05/09 1,052 1,052 1,030 1,035 77,100
2011/05/06 1,069 1,069 1,039 1,052 104,600
2011/05/02 1,055 1,069 1,045 1,059 112,800
2011/04/28 1,050 1,058 1,035 1,043 180,500
2011/04/27 997 1,018 992 1,000 160,000
2011/04/26 980 1,004 973 987 182,200
2011/04/25 996 1,008 978 984 73,700
2011/04/22 974 994 972 981 62,000
2011/04/21 982 989 973 983 79,100
2011/04/20 980 995 977 983 106,500
2011/04/19 970 988 967 980 98,100
2011/04/18 979 988 963 984 99,800
2011/04/15 974 994 972 978 130,900
2011/04/14 984 994 977 986 115,400
2011/04/13 973 991 973 984 140,900
2011/04/12 953 984 952 975 227,200
2011/04/11 951 988 949 966 226,900
2011/04/08 944 959 936 947 179,400
2011/04/07 955 966 929 943 203,700
2011/04/06 1,005 1,005 947 954 160,900
2011/04/05 997 997 976 992 178,600
2011/04/04 1,018 1,018 983 1,002 218,800
2011/04/01 1,055 1,055 1,017 1,017 141,200
2011/03/31 1,051 1,057 1,027 1,049 154,300
2011/03/30 1,038 1,039 1,017 1,039 170,500
2011/03/29 1,033 1,039 1,011 1,031 187,600
2011/03/28 1,032 1,038 1,012 1,025 133,000
2011/03/25 1,051 1,051 1,010 1,016 188,100
2011/03/24 1,045 1,104 1,045 1,054 230,800
2011/03/23 1,062 1,076 1,046 1,057 179,100
2011/03/22 1,075 1,089 1,058 1,060 252,300
2011/03/18 1,010 1,052 1,010 1,052 237,200
2011/03/17 950 1,030 950 995 226,800
2011/03/16 986 1,043 961 1,035 229,000
2011/03/15 955 1,002 900 976 375,900
2011/03/14 946 1,125 905 1,075 258,700
2011/03/11 1,197 1,197 1,171 1,171 192,300
2011/03/10 1,192 1,197 1,183 1,189 65,300
2011/03/09 1,212 1,214 1,197 1,197 44,400
2011/03/08 1,208 1,211 1,195 1,195 38,200
2011/03/07 1,218 1,218 1,192 1,196 75,600
2011/03/04 1,221 1,228 1,209 1,217 59,600
2011/03/03 1,240 1,240 1,214 1,215 55,900
2011/03/02 1,248 1,248 1,208 1,210 112,300
2011/03/01 1,240 1,249 1,228 1,245 83,100
2011/02/28 1,235 1,245 1,222 1,240 85,900
2011/02/25 1,229 1,229 1,194 1,223 183,300
2011/02/24 1,246 1,250 1,221 1,226 169,700
2011/02/23 1,257 1,267 1,253 1,253 120,100
2011/02/22 1,258 1,272 1,257 1,258 98,300
2011/02/21 1,255 1,277 1,251 1,261 266,800
2011/02/18 1,282 1,286 1,269 1,274 148,100
2011/02/17 1,310 1,315 1,291 1,294 201,500
2011/02/16 1,310 1,322 1,293 1,319 142,300
2011/02/15 1,315 1,316 1,306 1,312 69,100
2011/02/14 1,320 1,321 1,306 1,310 51,600
2011/02/10 1,315 1,315 1,280 1,305 81,000
2011/02/09 1,297 1,308 1,282 1,302 176,400
2011/02/08 1,291 1,295 1,280 1,280 71,600
2011/02/07 1,280 1,290 1,274 1,290 81,700
2011/02/04 1,271 1,311 1,270 1,279 163,400
2011/02/03 1,260 1,260 1,246 1,250 69,200
2011/02/02 1,276 1,284 1,263 1,266 162,700
2011/02/01 1,228 1,246 1,225 1,246 96,700
2011/01/31 1,231 1,235 1,212 1,228 186,900
2011/01/28 1,281 1,282 1,257 1,257 99,900
2011/01/27 1,298 1,304 1,276 1,282 65,600
2011/01/26 1,302 1,305 1,287 1,288 76,100
2011/01/25 1,304 1,334 1,285 1,299 137,200
2011/01/24 1,289 1,297 1,265 1,297 79,100
2011/01/21 1,291 1,305 1,284 1,287 83,100
2011/01/20 1,310 1,312 1,293 1,302 138,000
2011/01/19 1,323 1,327 1,313 1,323 98,700
2011/01/18 1,300 1,327 1,300 1,313 96,900
2011/01/17 1,302 1,320 1,296 1,311 108,600
2011/01/14 1,317 1,320 1,301 1,301 140,900
2011/01/13 1,290 1,326 1,282 1,325 358,000
2011/01/12 1,248 1,274 1,248 1,270 194,700
2011/01/11 1,255 1,264 1,246 1,257 129,700
2011/01/07 1,273 1,274 1,258 1,258 121,300
2011/01/06 1,275 1,276 1,267 1,273 91,500
2011/01/05 1,283 1,283 1,264 1,272 186,100
2011/01/04 1,260 1,268 1,248 1,256 138,400

このページの先頭へ