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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,920 | 4,920 | 4,785 | 4,785 | 332,300 |
| 2014/12/29 | 5,000 | 5,000 | 4,830 | 4,890 | 340,000 |
| 2014/12/26 | 4,880 | 5,000 | 4,865 | 4,975 | 256,300 |
| 2014/12/25 | 4,925 | 4,950 | 4,895 | 4,905 | 183,500 |
| 2014/12/24 | 4,950 | 4,970 | 4,920 | 4,930 | 309,900 |
| 2014/12/22 | 4,970 | 4,975 | 4,825 | 4,895 | 278,100 |
| 2014/12/19 | 5,010 | 5,020 | 4,910 | 4,940 | 396,600 |
| 2014/12/18 | 4,800 | 5,020 | 4,770 | 4,955 | 679,500 |
| 2014/12/17 | 4,640 | 4,725 | 4,630 | 4,635 | 286,100 |
| 2014/12/16 | 4,620 | 4,720 | 4,620 | 4,635 | 260,400 |
| 2014/12/15 | 4,660 | 4,810 | 4,660 | 4,720 | 221,300 |
| 2014/12/12 | 4,800 | 4,915 | 4,710 | 4,765 | 683,400 |
| 2014/12/11 | 4,585 | 4,810 | 4,570 | 4,790 | 571,800 |
| 2014/12/10 | 4,680 | 4,770 | 4,650 | 4,690 | 426,500 |
| 2014/12/09 | 4,775 | 4,845 | 4,745 | 4,765 | 443,900 |
| 2014/12/08 | 4,895 | 4,895 | 4,790 | 4,805 | 513,100 |
| 2014/12/05 | 4,800 | 4,880 | 4,780 | 4,850 | 274,100 |
| 2014/12/04 | 4,870 | 4,885 | 4,805 | 4,815 | 396,600 |
| 2014/12/03 | 4,830 | 4,895 | 4,830 | 4,855 | 386,100 |
| 2014/12/02 | 4,850 | 4,855 | 4,785 | 4,825 | 343,000 |
| 2014/12/01 | 4,705 | 4,915 | 4,705 | 4,850 | 611,300 |
| 2014/11/28 | 4,485 | 4,710 | 4,485 | 4,670 | 549,200 |
| 2014/11/27 | 4,500 | 4,520 | 4,465 | 4,465 | 157,400 |
| 2014/11/26 | 4,515 | 4,545 | 4,500 | 4,505 | 160,700 |
| 2014/11/25 | 4,650 | 4,650 | 4,545 | 4,560 | 232,300 |
| 2014/11/21 | 4,660 | 4,660 | 4,550 | 4,590 | 338,000 |
| 2014/11/20 | 4,670 | 4,725 | 4,640 | 4,665 | 294,000 |
| 2014/11/19 | 4,700 | 4,755 | 4,635 | 4,640 | 264,000 |
| 2014/11/18 | 4,545 | 4,670 | 4,540 | 4,665 | 339,300 |
| 2014/11/17 | 4,680 | 4,690 | 4,505 | 4,525 | 461,400 |
| 2014/11/14 | 4,615 | 4,660 | 4,530 | 4,655 | 457,600 |
| 2014/11/13 | 4,505 | 4,545 | 4,460 | 4,535 | 300,400 |
| 2014/11/12 | 4,600 | 4,620 | 4,530 | 4,555 | 408,100 |
| 2014/11/11 | 4,420 | 4,560 | 4,420 | 4,550 | 310,000 |
| 2014/11/10 | 4,430 | 4,440 | 4,390 | 4,425 | 172,500 |
| 2014/11/07 | 4,540 | 4,565 | 4,440 | 4,460 | 283,700 |
| 2014/11/06 | 4,525 | 4,640 | 4,455 | 4,470 | 522,700 |
| 2014/11/05 | 4,550 | 4,550 | 4,440 | 4,500 | 306,500 |
| 2014/11/04 | 4,670 | 4,675 | 4,395 | 4,520 | 1,018,700 |
| 2014/10/31 | 4,070 | 4,330 | 4,050 | 4,320 | 669,900 |
| 2014/10/30 | 4,005 | 4,075 | 4,005 | 4,010 | 348,700 |
| 2014/10/29 | 4,030 | 4,095 | 4,000 | 4,010 | 282,200 |
| 2014/10/28 | 3,990 | 4,035 | 3,960 | 3,980 | 227,100 |
| 2014/10/27 | 4,010 | 4,055 | 3,985 | 4,035 | 300,800 |
| 2014/10/24 | 4,000 | 4,020 | 3,920 | 3,950 | 251,100 |
| 2014/10/23 | 3,950 | 4,000 | 3,915 | 3,920 | 337,400 |
| 2014/10/22 | 4,000 | 4,035 | 3,935 | 3,970 | 299,900 |
| 2014/10/21 | 3,895 | 3,940 | 3,850 | 3,865 | 406,700 |
| 2014/10/20 | 3,925 | 3,945 | 3,830 | 3,870 | 521,600 |
| 2014/10/17 | 3,870 | 3,895 | 3,730 | 3,730 | 570,800 |
| 2014/10/16 | 3,750 | 3,935 | 3,740 | 3,850 | 922,500 |
| 2014/10/15 | 3,760 | 3,945 | 3,760 | 3,890 | 1,003,700 |
| 2014/10/14 | 3,640 | 3,705 | 3,580 | 3,620 | 654,000 |
| 2014/10/10 | 3,730 | 3,770 | 3,660 | 3,750 | 749,600 |
| 2014/10/09 | 4,105 | 4,130 | 3,835 | 3,840 | 874,400 |
| 2014/10/08 | 4,070 | 4,165 | 4,055 | 4,100 | 498,400 |
| 2014/10/07 | 4,325 | 4,325 | 4,190 | 4,205 | 300,500 |
| 2014/10/06 | 4,260 | 4,340 | 4,185 | 4,325 | 360,800 |
| 2014/10/03 | 4,155 | 4,230 | 4,065 | 4,155 | 472,800 |
| 2014/10/02 | 4,230 | 4,265 | 4,145 | 4,160 | 326,400 |
| 2014/10/01 | 4,395 | 4,410 | 4,320 | 4,325 | 314,900 |
| 2014/09/30 | 4,450 | 4,465 | 4,345 | 4,400 | 308,500 |
| 2014/09/29 | 4,440 | 4,465 | 4,380 | 4,420 | 203,800 |
| 2014/09/26 | 4,350 | 4,415 | 4,315 | 4,395 | 303,600 |
| 2014/09/25 | 4,330 | 4,435 | 4,315 | 4,400 | 344,200 |
| 2014/09/24 | 4,140 | 4,270 | 4,140 | 4,270 | 217,000 |
| 2014/09/22 | 4,280 | 4,280 | 4,185 | 4,210 | 250,600 |
| 2014/09/19 | 4,225 | 4,275 | 4,080 | 4,250 | 446,300 |
| 2014/09/18 | 4,235 | 4,300 | 4,150 | 4,195 | 368,800 |
| 2014/09/17 | 4,260 | 4,260 | 4,160 | 4,220 | 294,300 |
| 2014/09/16 | 4,300 | 4,360 | 4,265 | 4,275 | 355,700 |
| 2014/09/12 | 4,295 | 4,345 | 4,240 | 4,280 | 429,200 |
| 2014/09/11 | 4,230 | 4,300 | 4,210 | 4,260 | 339,800 |
| 2014/09/10 | 4,165 | 4,190 | 4,105 | 4,180 | 193,900 |
| 2014/09/09 | 4,175 | 4,205 | 4,100 | 4,155 | 359,300 |
| 2014/09/08 | 4,275 | 4,310 | 4,150 | 4,175 | 423,600 |
| 2014/09/05 | 4,150 | 4,225 | 4,125 | 4,215 | 616,800 |
| 2014/09/04 | 3,950 | 4,135 | 3,940 | 4,090 | 627,200 |
| 2014/09/03 | 3,895 | 4,000 | 3,850 | 3,980 | 357,100 |
| 2014/09/02 | 3,835 | 3,920 | 3,805 | 3,880 | 237,000 |
| 2014/09/01 | 3,775 | 3,810 | 3,725 | 3,795 | 286,000 |
| 2014/08/29 | 3,755 | 3,770 | 3,700 | 3,725 | 356,300 |
| 2014/08/28 | 3,920 | 3,930 | 3,820 | 3,825 | 643,600 |
| 2014/08/27 | 3,800 | 3,965 | 3,800 | 3,945 | 673,700 |
| 2014/08/26 | 3,800 | 3,815 | 3,730 | 3,770 | 331,100 |
| 2014/08/25 | 3,700 | 3,770 | 3,680 | 3,765 | 217,800 |
| 2014/08/22 | 3,670 | 3,690 | 3,640 | 3,675 | 222,800 |
| 2014/08/21 | 3,570 | 3,635 | 3,555 | 3,635 | 194,000 |
| 2014/08/20 | 3,560 | 3,615 | 3,560 | 3,580 | 178,200 |
| 2014/08/19 | 3,565 | 3,620 | 3,510 | 3,525 | 269,100 |
| 2014/08/18 | 3,500 | 3,550 | 3,475 | 3,545 | 193,300 |
| 2014/08/15 | 3,460 | 3,480 | 3,435 | 3,475 | 142,900 |
| 2014/08/14 | 3,485 | 3,485 | 3,415 | 3,460 | 194,300 |
| 2014/08/13 | 3,430 | 3,485 | 3,425 | 3,465 | 200,800 |
| 2014/08/12 | 3,340 | 3,445 | 3,330 | 3,415 | 308,500 |
| 2014/08/11 | 3,145 | 3,370 | 3,130 | 3,325 | 451,900 |
| 2014/08/08 | 3,125 | 3,135 | 3,035 | 3,075 | 338,300 |
| 2014/08/07 | 3,180 | 3,190 | 3,125 | 3,170 | 189,400 |
| 2014/08/06 | 3,200 | 3,215 | 3,150 | 3,170 | 203,000 |
| 2014/08/05 | 3,320 | 3,325 | 3,215 | 3,220 | 296,000 |
| 2014/08/04 | 3,425 | 3,430 | 3,335 | 3,345 | 339,300 |
| 2014/08/01 | 3,500 | 3,530 | 3,435 | 3,445 | 335,500 |
| 2014/07/31 | 3,350 | 3,555 | 3,345 | 3,540 | 490,100 |
| 2014/07/30 | 3,270 | 3,320 | 3,225 | 3,255 | 187,800 |
| 2014/07/29 | 3,190 | 3,285 | 3,170 | 3,275 | 167,300 |
| 2014/07/28 | 3,190 | 3,190 | 3,150 | 3,165 | 67,600 |
| 2014/07/25 | 3,150 | 3,180 | 3,105 | 3,140 | 108,800 |
| 2014/07/24 | 3,185 | 3,195 | 3,130 | 3,145 | 97,300 |
| 2014/07/23 | 3,200 | 3,200 | 3,175 | 3,180 | 99,000 |
| 2014/07/22 | 3,150 | 3,180 | 3,140 | 3,170 | 127,600 |
| 2014/07/18 | 3,050 | 3,090 | 3,050 | 3,080 | 85,100 |
| 2014/07/17 | 3,120 | 3,145 | 3,110 | 3,115 | 96,900 |
| 2014/07/16 | 3,075 | 3,135 | 3,045 | 3,085 | 192,200 |
| 2014/07/15 | 3,040 | 3,070 | 3,030 | 3,060 | 122,000 |
| 2014/07/14 | 2,949 | 3,010 | 2,949 | 2,995 | 104,400 |
| 2014/07/11 | 2,915 | 2,954 | 2,890 | 2,949 | 160,300 |
| 2014/07/10 | 3,025 | 3,030 | 2,959 | 2,960 | 126,400 |
| 2014/07/09 | 2,990 | 3,050 | 2,990 | 3,025 | 95,900 |
| 2014/07/08 | 3,000 | 3,050 | 2,983 | 3,030 | 138,300 |
| 2014/07/07 | 3,030 | 3,030 | 3,005 | 3,010 | 68,100 |
| 2014/07/04 | 3,035 | 3,045 | 3,015 | 3,025 | 76,500 |
| 2014/07/03 | 3,035 | 3,045 | 3,000 | 3,015 | 176,000 |
| 2014/07/02 | 3,065 | 3,080 | 3,050 | 3,055 | 106,100 |
| 2014/07/01 | 3,020 | 3,075 | 3,020 | 3,065 | 158,000 |
| 2014/06/30 | 2,991 | 3,005 | 2,929 | 3,005 | 284,600 |
| 2014/06/27 | 3,080 | 3,080 | 3,000 | 3,020 | 202,400 |
| 2014/06/26 | 3,050 | 3,080 | 3,045 | 3,070 | 169,000 |
| 2014/06/25 | 3,070 | 3,070 | 3,025 | 3,025 | 74,500 |
| 2014/06/24 | 3,010 | 3,075 | 3,005 | 3,055 | 159,500 |
| 2014/06/23 | 3,035 | 3,065 | 2,997 | 3,050 | 178,000 |
| 2014/06/20 | 3,020 | 3,030 | 2,994 | 3,020 | 180,400 |
| 2014/06/19 | 3,020 | 3,050 | 3,010 | 3,030 | 246,300 |
| 2014/06/18 | 2,949 | 3,000 | 2,925 | 2,996 | 246,100 |
| 2014/06/17 | 2,911 | 2,950 | 2,911 | 2,948 | 189,400 |
| 2014/06/16 | 2,929 | 2,935 | 2,891 | 2,895 | 192,800 |
| 2014/06/13 | 2,839 | 2,920 | 2,839 | 2,908 | 363,600 |
| 2014/06/12 | 2,781 | 2,884 | 2,777 | 2,874 | 235,000 |
| 2014/06/11 | 2,783 | 2,823 | 2,780 | 2,823 | 205,600 |
| 2014/06/10 | 2,793 | 2,807 | 2,776 | 2,796 | 246,100 |
| 2014/06/09 | 2,807 | 2,815 | 2,791 | 2,796 | 131,100 |
| 2014/06/06 | 2,791 | 2,806 | 2,776 | 2,794 | 220,900 |
| 2014/06/05 | 2,761 | 2,795 | 2,759 | 2,795 | 180,100 |
| 2014/06/04 | 2,740 | 2,764 | 2,714 | 2,756 | 167,900 |
| 2014/06/03 | 2,744 | 2,771 | 2,701 | 2,761 | 198,700 |
| 2014/06/02 | 2,659 | 2,724 | 2,659 | 2,710 | 255,700 |
| 2014/05/30 | 2,604 | 2,649 | 2,595 | 2,615 | 241,900 |
| 2014/05/29 | 2,550 | 2,598 | 2,539 | 2,592 | 160,700 |
| 2014/05/28 | 2,581 | 2,584 | 2,552 | 2,558 | 165,900 |
| 2014/05/27 | 2,534 | 2,580 | 2,530 | 2,546 | 134,200 |
| 2014/05/26 | 2,525 | 2,529 | 2,486 | 2,526 | 179,200 |
| 2014/05/23 | 2,531 | 2,555 | 2,505 | 2,513 | 169,000 |
| 2014/05/22 | 2,520 | 2,537 | 2,478 | 2,532 | 178,800 |
| 2014/05/21 | 2,414 | 2,478 | 2,412 | 2,471 | 95,700 |
| 2014/05/20 | 2,449 | 2,498 | 2,449 | 2,455 | 102,100 |
| 2014/05/19 | 2,481 | 2,503 | 2,427 | 2,433 | 112,000 |
| 2014/05/16 | 2,480 | 2,490 | 2,430 | 2,467 | 129,900 |
| 2014/05/15 | 2,477 | 2,539 | 2,457 | 2,530 | 165,500 |
| 2014/05/14 | 2,487 | 2,528 | 2,465 | 2,503 | 192,500 |
| 2014/05/13 | 2,463 | 2,507 | 2,440 | 2,500 | 286,200 |
| 2014/05/12 | 2,408 | 2,429 | 2,362 | 2,393 | 186,400 |
| 2014/05/09 | 2,400 | 2,459 | 2,400 | 2,419 | 255,800 |
| 2014/05/08 | 2,397 | 2,410 | 2,375 | 2,398 | 157,000 |
| 2014/05/07 | 2,430 | 2,439 | 2,358 | 2,374 | 246,600 |
| 2014/05/02 | 2,459 | 2,523 | 2,444 | 2,472 | 309,100 |
| 2014/05/01 | 2,357 | 2,414 | 2,357 | 2,409 | 168,600 |
| 2014/04/30 | 2,399 | 2,438 | 2,347 | 2,353 | 193,900 |
| 2014/04/28 | 2,402 | 2,411 | 2,375 | 2,389 | 214,600 |
| 2014/04/25 | 2,412 | 2,447 | 2,394 | 2,405 | 194,300 |
| 2014/04/24 | 2,481 | 2,484 | 2,412 | 2,430 | 169,000 |
| 2014/04/23 | 2,488 | 2,493 | 2,457 | 2,473 | 102,900 |
| 2014/04/22 | 2,558 | 2,577 | 2,453 | 2,457 | 176,100 |
| 2014/04/21 | 2,572 | 2,590 | 2,532 | 2,544 | 125,500 |
| 2014/04/18 | 2,576 | 2,586 | 2,530 | 2,558 | 151,100 |
| 2014/04/17 | 2,515 | 2,586 | 2,511 | 2,545 | 224,900 |
| 2014/04/16 | 2,449 | 2,506 | 2,436 | 2,488 | 141,100 |
| 2014/04/15 | 2,442 | 2,459 | 2,397 | 2,418 | 235,400 |
| 2014/04/14 | 2,427 | 2,483 | 2,403 | 2,411 | 280,700 |
| 2014/04/11 | 2,425 | 2,480 | 2,396 | 2,433 | 248,900 |
| 2014/04/10 | 2,506 | 2,526 | 2,439 | 2,448 | 232,600 |
| 2014/04/09 | 2,495 | 2,507 | 2,442 | 2,446 | 461,000 |
| 2014/04/08 | 2,559 | 2,593 | 2,540 | 2,545 | 267,700 |
| 2014/04/07 | 2,689 | 2,699 | 2,611 | 2,619 | 269,100 |
| 2014/04/04 | 2,745 | 2,785 | 2,725 | 2,755 | 159,400 |
| 2014/04/03 | 2,746 | 2,790 | 2,730 | 2,745 | 189,000 |
| 2014/04/02 | 2,728 | 2,792 | 2,725 | 2,745 | 273,500 |
| 2014/04/01 | 2,681 | 2,704 | 2,648 | 2,696 | 237,100 |
| 2014/03/31 | 2,610 | 2,694 | 2,571 | 2,681 | 533,300 |
| 2014/03/28 | 2,550 | 2,560 | 2,505 | 2,549 | 162,200 |
| 2014/03/27 | 2,519 | 2,557 | 2,481 | 2,547 | 177,700 |
| 2014/03/26 | 2,520 | 2,620 | 2,520 | 2,539 | 265,900 |
| 2014/03/25 | 2,520 | 2,645 | 2,496 | 2,501 | 488,000 |
| 2014/03/24 | 2,427 | 2,545 | 2,427 | 2,445 | 517,500 |
| 2014/03/20 | 2,533 | 2,555 | 2,414 | 2,414 | 1,251,000 |
| 2014/03/19 | 2,563 | 2,592 | 2,525 | 2,543 | 252,600 |
| 2014/03/18 | 2,533 | 2,590 | 2,505 | 2,561 | 231,600 |
| 2014/03/17 | 2,479 | 2,525 | 2,468 | 2,497 | 267,000 |
| 2014/03/14 | 2,523 | 2,560 | 2,515 | 2,517 | 386,300 |
| 2014/03/13 | 2,522 | 2,633 | 2,522 | 2,597 | 206,300 |
| 2014/03/12 | 2,509 | 2,542 | 2,503 | 2,515 | 216,400 |
| 2014/03/11 | 2,610 | 2,615 | 2,541 | 2,570 | 208,900 |
| 2014/03/10 | 2,648 | 2,697 | 2,602 | 2,615 | 424,200 |
| 2014/03/07 | 2,560 | 2,637 | 2,560 | 2,613 | 325,500 |
| 2014/03/06 | 2,448 | 2,558 | 2,441 | 2,541 | 454,200 |
| 2014/03/05 | 2,420 | 2,496 | 2,419 | 2,447 | 260,800 |
| 2014/03/04 | 2,323 | 2,400 | 2,305 | 2,394 | 187,100 |
| 2014/03/03 | 2,331 | 2,331 | 2,243 | 2,320 | 188,900 |
| 2014/02/28 | 2,367 | 2,371 | 2,321 | 2,357 | 179,300 |
| 2014/02/27 | 2,321 | 2,395 | 2,321 | 2,362 | 294,400 |
| 2014/02/26 | 2,331 | 2,369 | 2,306 | 2,339 | 197,000 |
| 2014/02/25 | 2,299 | 2,369 | 2,289 | 2,358 | 314,100 |
| 2014/02/24 | 2,272 | 2,313 | 2,231 | 2,270 | 178,300 |
| 2014/02/21 | 2,200 | 2,293 | 2,193 | 2,284 | 192,200 |
| 2014/02/20 | 2,200 | 2,248 | 2,178 | 2,189 | 170,900 |
| 2014/02/19 | 2,234 | 2,277 | 2,203 | 2,218 | 194,700 |
| 2014/02/18 | 2,211 | 2,260 | 2,157 | 2,252 | 253,600 |
| 2014/02/17 | 2,200 | 2,245 | 2,174 | 2,235 | 88,100 |
| 2014/02/14 | 2,242 | 2,266 | 2,201 | 2,211 | 137,400 |
| 2014/02/13 | 2,293 | 2,302 | 2,223 | 2,236 | 134,300 |
| 2014/02/12 | 2,249 | 2,309 | 2,249 | 2,279 | 204,300 |
| 2014/02/10 | 2,200 | 2,244 | 2,184 | 2,240 | 265,300 |
| 2014/02/07 | 2,128 | 2,156 | 2,098 | 2,131 | 245,500 |
| 2014/02/06 | 2,029 | 2,119 | 2,029 | 2,090 | 224,000 |
| 2014/02/05 | 1,963 | 2,008 | 1,937 | 1,978 | 304,300 |
| 2014/02/04 | 1,972 | 1,990 | 1,933 | 1,954 | 423,100 |
| 2014/02/03 | 2,082 | 2,099 | 2,040 | 2,046 | 151,700 |
| 2014/01/31 | 2,082 | 2,103 | 2,052 | 2,082 | 171,300 |
| 2014/01/30 | 2,070 | 2,103 | 2,066 | 2,082 | 216,700 |
| 2014/01/29 | 2,071 | 2,141 | 2,071 | 2,140 | 257,500 |
| 2014/01/28 | 2,056 | 2,089 | 2,051 | 2,056 | 169,700 |
| 2014/01/27 | 2,064 | 2,120 | 2,056 | 2,075 | 396,000 |
| 2014/01/24 | 2,179 | 2,201 | 2,154 | 2,176 | 282,000 |
| 2014/01/23 | 2,240 | 2,255 | 2,222 | 2,224 | 209,900 |
| 2014/01/22 | 2,204 | 2,234 | 2,183 | 2,226 | 247,500 |
| 2014/01/21 | 2,200 | 2,230 | 2,191 | 2,204 | 109,300 |
| 2014/01/20 | 2,196 | 2,205 | 2,168 | 2,188 | 124,700 |
| 2014/01/17 | 2,171 | 2,192 | 2,144 | 2,186 | 221,100 |
| 2014/01/16 | 2,225 | 2,230 | 2,174 | 2,180 | 176,800 |
| 2014/01/15 | 2,219 | 2,222 | 2,180 | 2,210 | 204,000 |
| 2014/01/14 | 2,222 | 2,241 | 2,169 | 2,182 | 322,900 |
| 2014/01/10 | 2,253 | 2,294 | 2,220 | 2,291 | 265,800 |
| 2014/01/09 | 2,302 | 2,319 | 2,243 | 2,280 | 251,000 |
| 2014/01/08 | 2,294 | 2,312 | 2,261 | 2,298 | 166,300 |
| 2014/01/07 | 2,322 | 2,322 | 2,256 | 2,274 | 167,200 |
| 2014/01/06 | 2,387 | 2,387 | 2,310 | 2,344 | 251,700 |