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
2012/12/28 904 906 885 887 195,700
2012/12/27 902 905 896 899 257,900
2012/12/26 900 905 888 902 177,200
2012/12/25 914 914 889 893 123,500
2012/12/21 908 918 898 902 242,400
2012/12/20 897 915 892 903 376,900
2012/12/19 890 898 890 897 254,700
2012/12/18 889 895 885 888 207,800
2012/12/17 926 927 883 893 244,700
2012/12/14 907 929 887 911 256,400
2012/12/13 935 939 922 922 106,700
2012/12/12 952 952 930 933 164,800
2012/12/11 938 942 933 940 94,000
2012/12/10 949 949 933 938 65,600
2012/12/07 950 950 931 934 108,300
2012/12/06 935 941 924 937 211,000
2012/12/05 929 937 914 926 88,500
2012/12/04 925 940 916 936 154,100
2012/12/03 935 936 921 924 101,100
2012/11/30 943 943 926 929 97,600
2012/11/29 930 945 925 938 90,100
2012/11/28 938 940 921 922 51,900
2012/11/27 929 943 929 941 200,400
2012/11/26 951 951 922 927 139,500
2012/11/22 948 948 931 942 85,100
2012/11/21 906 928 903 924 146,400
2012/11/20 890 908 890 898 152,100
2012/11/19 893 895 887 890 92,700
2012/11/16 871 894 871 893 101,100
2012/11/15 858 882 858 880 71,600
2012/11/14 855 868 854 865 54,200
2012/11/13 854 859 850 857 86,800
2012/11/12 856 864 852 854 78,000
2012/11/09 855 871 854 858 49,200
2012/11/08 871 876 861 866 76,100
2012/11/07 897 898 879 880 111,800
2012/11/06 880 886 875 882 44,200
2012/11/05 890 896 877 880 58,400
2012/11/02 896 907 896 902 126,300
2012/11/01 874 889 874 881 115,800
2012/10/31 880 897 867 868 329,200
2012/10/30 894 894 848 850 416,600
2012/10/29 885 897 885 893 170,900
2012/10/26 924 926 884 884 174,900
2012/10/25 915 924 910 921 80,100
2012/10/24 913 930 911 912 84,200
2012/10/23 927 927 907 915 67,600
2012/10/22 910 933 910 927 59,900
2012/10/19 918 930 914 925 40,600
2012/10/18 918 931 909 923 53,900
2012/10/17 904 920 901 910 100,000
2012/10/16 888 898 885 889 77,900
2012/10/15 895 895 885 888 82,100
2012/10/12 891 900 890 898 91,100
2012/10/11 888 910 884 889 103,200
2012/10/10 894 904 883 896 119,700
2012/10/09 917 935 909 912 165,700
2012/10/05 920 920 900 912 95,200
2012/10/04 888 905 888 898 126,400
2012/10/03 874 885 869 883 77,200
2012/10/02 894 902 877 882 114,100
2012/10/01 929 929 890 899 134,000
2012/09/28 907 928 898 928 380,100
2012/09/27 873 899 872 896 148,800
2012/09/26 866 878 860 873 151,900
2012/09/25 856 868 854 868 173,200
2012/09/24 867 867 842 856 306,300
2012/09/21 862 876 862 866 167,300
2012/09/20 858 862 854 857 206,600
2012/09/19 860 865 855 857 193,600
2012/09/18 862 864 854 859 146,900
2012/09/14 869 870 858 860 151,900
2012/09/13 861 868 856 864 68,000
2012/09/12 850 863 850 861 122,700
2012/09/11 877 877 843 845 137,500
2012/09/10 894 894 876 884 37,900
2012/09/07 897 900 890 894 46,500
2012/09/06 886 887 877 883 129,700
2012/09/05 903 903 883 886 40,900
2012/09/04 915 918 900 906 97,300
2012/09/03 911 923 896 900 89,600
2012/08/31 918 928 912 914 61,600
2012/08/30 924 927 915 922 48,200
2012/08/29 926 926 913 925 41,300
2012/08/28 945 948 918 922 83,800
2012/08/27 966 972 937 939 104,400
2012/08/24 959 968 956 962 48,400
2012/08/23 955 975 952 972 145,500
2012/08/22 956 961 951 954 168,400
2012/08/21 950 962 947 953 61,100
2012/08/20 945 951 935 944 83,300
2012/08/17 939 943 928 940 61,500
2012/08/16 940 944 927 938 43,200
2012/08/15 948 949 936 939 53,900
2012/08/14 939 950 939 948 168,500
2012/08/13 933 939 931 933 38,400
2012/08/10 937 948 930 936 67,300
2012/08/09 940 942 923 941 142,500
2012/08/08 918 919 893 900 66,800
2012/08/07 884 897 875 892 43,100
2012/08/06 878 888 872 878 101,700
2012/08/03 886 886 851 863 105,300
2012/08/02 889 909 887 900 103,300
2012/08/01 894 899 875 886 116,800
2012/07/31 897 910 891 898 138,700
2012/07/30 900 903 886 903 92,500
2012/07/27 904 910 888 899 60,400
2012/07/26 879 900 865 892 80,900
2012/07/25 890 890 868 880 116,200
2012/07/24 910 937 891 901 119,000
2012/07/23 909 924 906 909 73,800
2012/07/20 946 953 908 913 78,200
2012/07/19 952 964 943 946 70,500
2012/07/18 945 959 940 942 89,800
2012/07/17 940 951 927 938 40,300
2012/07/13 945 953 940 940 38,100
2012/07/12 951 960 934 946 57,300
2012/07/11 949 955 942 949 51,200
2012/07/10 973 979 936 954 108,700
2012/07/09 963 977 957 974 46,700
2012/07/06 982 1,001 967 972 109,500
2012/07/05 986 995 981 987 57,800
2012/07/04 990 993 982 984 60,500
2012/07/03 982 997 979 983 101,300
2012/07/02 977 982 969 977 94,000
2012/06/29 945 974 943 968 93,300
2012/06/28 936 956 935 947 118,200
2012/06/27 900 932 894 927 100,600
2012/06/26 882 910 882 890 163,700
2012/06/25 897 909 882 882 115,500
2012/06/22 875 895 875 882 64,500
2012/06/21 872 889 870 879 79,200
2012/06/20 868 872 860 866 100,100
2012/06/19 854 870 853 854 120,200
2012/06/18 869 873 854 858 89,500
2012/06/15 898 898 854 854 112,600
2012/06/14 861 871 857 862 75,800
2012/06/13 869 875 857 867 93,100
2012/06/12 864 873 853 865 96,400
2012/06/11 871 881 860 875 103,700
2012/06/08 894 895 849 856 253,800
2012/06/07 889 902 879 899 151,600
2012/06/06 887 892 866 888 149,000
2012/06/05 865 887 859 885 130,100
2012/06/04 860 871 853 868 115,500
2012/06/01 870 885 868 876 148,300
2012/05/31 863 878 863 872 147,800
2012/05/30 890 902 875 893 90,600
2012/05/29 895 902 876 888 127,600
2012/05/28 916 918 891 900 115,400
2012/05/25 950 953 922 928 76,800
2012/05/24 930 954 930 945 85,700
2012/05/23 930 948 920 930 127,600
2012/05/22 942 951 931 934 63,500
2012/05/21 921 942 921 933 71,500
2012/05/18 941 942 918 925 112,000
2012/05/17 941 963 935 956 82,200
2012/05/16 945 950 932 939 104,800
2012/05/15 980 982 937 948 162,900
2012/05/14 996 1,002 987 991 147,600
2012/05/11 1,048 1,056 982 996 168,800
2012/05/10 1,017 1,074 1,017 1,052 118,400
2012/05/09 1,063 1,069 1,057 1,060 126,200
2012/05/08 1,070 1,081 1,065 1,069 79,200
2012/05/07 1,078 1,079 1,053 1,061 172,600
2012/05/02 1,109 1,116 1,095 1,103 168,300
2012/05/01 1,102 1,104 1,088 1,097 132,000
2012/04/27 1,111 1,138 1,091 1,096 167,300
2012/04/26 1,105 1,118 1,103 1,107 80,300
2012/04/25 1,099 1,103 1,084 1,103 67,400
2012/04/24 1,078 1,083 1,072 1,082 46,000
2012/04/23 1,079 1,092 1,072 1,082 74,900
2012/04/20 1,081 1,086 1,074 1,079 44,500
2012/04/19 1,101 1,107 1,074 1,079 74,600
2012/04/18 1,092 1,103 1,086 1,100 92,700
2012/04/17 1,066 1,089 1,066 1,080 72,300
2012/04/16 1,051 1,084 1,051 1,070 116,100
2012/04/13 1,049 1,074 1,049 1,060 95,600
2012/04/12 1,037 1,043 1,031 1,037 97,600
2012/04/11 1,038 1,047 1,026 1,038 103,200
2012/04/10 1,053 1,065 1,046 1,048 101,100
2012/04/09 1,055 1,058 1,037 1,043 71,900
2012/04/06 1,041 1,063 1,041 1,053 103,500
2012/04/05 1,043 1,051 1,032 1,040 80,300
2012/04/04 1,055 1,061 1,032 1,043 85,700
2012/04/03 1,066 1,070 1,044 1,053 84,000
2012/04/02 1,100 1,100 1,052 1,058 122,100
2012/03/30 1,098 1,098 1,080 1,089 115,600
2012/03/29 1,095 1,095 1,067 1,083 99,000
2012/03/28 1,095 1,095 1,067 1,073 104,000
2012/03/27 1,088 1,098 1,073 1,098 147,000
2012/03/26 1,077 1,078 1,058 1,058 62,800
2012/03/23 1,078 1,079 1,068 1,069 60,800
2012/03/22 1,080 1,091 1,075 1,078 97,700
2012/03/21 1,071 1,077 1,068 1,074 130,400
2012/03/19 1,073 1,088 1,070 1,071 59,300
2012/03/16 1,082 1,082 1,073 1,075 77,600
2012/03/15 1,092 1,094 1,073 1,075 73,000
2012/03/14 1,097 1,102 1,077 1,081 95,900
2012/03/13 1,090 1,093 1,068 1,069 189,600
2012/03/12 1,120 1,120 1,092 1,092 63,100
2012/03/09 1,098 1,112 1,093 1,105 184,800
2012/03/08 1,091 1,105 1,085 1,101 78,100
2012/03/07 1,080 1,100 1,072 1,080 119,900
2012/03/06 1,090 1,104 1,083 1,094 95,300
2012/03/05 1,100 1,112 1,088 1,089 92,600
2012/03/02 1,103 1,106 1,092 1,100 117,100
2012/03/01 1,091 1,099 1,058 1,074 143,200
2012/02/29 1,135 1,137 1,082 1,086 154,100
2012/02/28 1,133 1,139 1,112 1,132 165,700
2012/02/27 1,117 1,137 1,108 1,134 179,900
2012/02/24 1,139 1,144 1,111 1,114 154,300
2012/02/23 1,111 1,135 1,109 1,127 81,000
2012/02/22 1,124 1,137 1,102 1,114 114,400
2012/02/21 1,110 1,124 1,088 1,120 114,200
2012/02/20 1,141 1,144 1,105 1,111 45,900
2012/02/17 1,126 1,195 1,118 1,123 150,200
2012/02/16 1,096 1,121 1,091 1,115 87,800
2012/02/15 1,109 1,112 1,100 1,103 116,400
2012/02/14 1,086 1,109 1,083 1,109 47,800
2012/02/13 1,082 1,096 1,076 1,086 46,400
2012/02/10 1,099 1,101 1,081 1,085 44,500
2012/02/09 1,090 1,111 1,090 1,105 69,300
2012/02/08 1,090 1,111 1,089 1,110 110,000
2012/02/07 1,083 1,094 1,073 1,088 59,600
2012/02/06 1,088 1,097 1,078 1,084 46,800
2012/02/03 1,098 1,105 1,079 1,087 30,900
2012/02/02 1,100 1,124 1,093 1,104 70,200
2012/02/01 1,083 1,091 1,074 1,089 63,900
2012/01/31 1,069 1,078 1,052 1,056 62,300
2012/01/30 1,077 1,080 1,061 1,066 41,300
2012/01/27 1,083 1,084 1,063 1,072 32,400
2012/01/26 1,090 1,090 1,078 1,080 56,900
2012/01/25 1,086 1,101 1,052 1,092 111,500
2012/01/24 1,027 1,041 1,024 1,036 44,800
2012/01/23 1,039 1,046 1,025 1,027 36,900
2012/01/20 1,019 1,047 1,018 1,043 91,900
2012/01/19 998 1,013 991 993 42,000
2012/01/18 997 1,011 990 998 36,600
2012/01/17 993 997 986 995 33,000
2012/01/16 998 998 981 993 34,400
2012/01/13 1,008 1,016 1,003 1,007 39,500
2012/01/12 1,025 1,026 992 1,001 56,800
2012/01/11 1,035 1,041 1,025 1,028 41,000
2012/01/10 1,049 1,056 1,022 1,030 92,800
2012/01/06 1,013 1,017 1,001 1,012 71,800
2012/01/05 1,033 1,033 1,011 1,012 43,500
2012/01/04 1,031 1,039 1,023 1,030 86,000

このページの先頭へ