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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,230 | 4,260 | 4,185 | 4,225 | 167,500 |
| 2016/12/29 | 4,325 | 4,330 | 4,220 | 4,255 | 187,100 |
| 2016/12/28 | 4,300 | 4,335 | 4,300 | 4,315 | 129,400 |
| 2016/12/27 | 4,375 | 4,380 | 4,320 | 4,345 | 139,900 |
| 2016/12/26 | 4,490 | 4,490 | 4,390 | 4,405 | 130,300 |
| 2016/12/22 | 4,425 | 4,460 | 4,420 | 4,440 | 272,100 |
| 2016/12/21 | 4,500 | 4,560 | 4,430 | 4,455 | 250,200 |
| 2016/12/20 | 4,455 | 4,505 | 4,345 | 4,495 | 277,500 |
| 2016/12/19 | 4,570 | 4,575 | 4,315 | 4,525 | 480,300 |
| 2016/12/16 | 4,370 | 4,655 | 4,340 | 4,640 | 665,100 |
| 2016/12/15 | 4,180 | 4,315 | 4,180 | 4,300 | 333,800 |
| 2016/12/14 | 4,245 | 4,245 | 4,170 | 4,170 | 173,100 |
| 2016/12/13 | 4,110 | 4,180 | 4,105 | 4,175 | 172,200 |
| 2016/12/12 | 4,130 | 4,180 | 4,085 | 4,140 | 200,200 |
| 2016/12/09 | 4,245 | 4,245 | 4,125 | 4,130 | 292,900 |
| 2016/12/08 | 4,240 | 4,275 | 4,160 | 4,245 | 358,800 |
| 2016/12/07 | 4,105 | 4,205 | 4,095 | 4,195 | 260,100 |
| 2016/12/06 | 4,130 | 4,145 | 4,065 | 4,110 | 416,800 |
| 2016/12/05 | 4,120 | 4,150 | 4,035 | 4,085 | 266,600 |
| 2016/12/02 | 4,230 | 4,290 | 4,150 | 4,165 | 240,200 |
| 2016/12/01 | 4,320 | 4,340 | 4,235 | 4,250 | 236,500 |
| 2016/11/30 | 4,205 | 4,285 | 4,205 | 4,255 | 259,400 |
| 2016/11/29 | 4,175 | 4,250 | 4,155 | 4,250 | 228,000 |
| 2016/11/28 | 4,175 | 4,250 | 4,125 | 4,220 | 278,300 |
| 2016/11/25 | 4,345 | 4,345 | 4,255 | 4,280 | 287,300 |
| 2016/11/24 | 4,350 | 4,360 | 4,315 | 4,325 | 185,700 |
| 2016/11/22 | 4,290 | 4,330 | 4,285 | 4,295 | 186,500 |
| 2016/11/21 | 4,320 | 4,350 | 4,285 | 4,290 | 210,200 |
| 2016/11/18 | 4,340 | 4,340 | 4,280 | 4,305 | 171,600 |
| 2016/11/17 | 4,330 | 4,340 | 4,270 | 4,300 | 253,500 |
| 2016/11/16 | 4,325 | 4,325 | 4,260 | 4,300 | 228,000 |
| 2016/11/15 | 4,370 | 4,370 | 4,270 | 4,280 | 314,000 |
| 2016/11/14 | 4,200 | 4,400 | 4,200 | 4,365 | 484,200 |
| 2016/11/11 | 4,200 | 4,280 | 4,150 | 4,165 | 372,600 |
| 2016/11/10 | 4,070 | 4,190 | 4,070 | 4,165 | 279,200 |
| 2016/11/09 | 4,115 | 4,200 | 3,785 | 4,025 | 478,000 |
| 2016/11/08 | 4,030 | 4,080 | 4,000 | 4,055 | 100,300 |
| 2016/11/07 | 4,000 | 4,060 | 3,960 | 4,030 | 222,600 |
| 2016/11/04 | 3,950 | 3,965 | 3,875 | 3,945 | 302,700 |
| 2016/11/02 | 4,050 | 4,050 | 3,985 | 4,010 | 339,700 |
| 2016/11/01 | 4,065 | 4,090 | 4,030 | 4,090 | 234,000 |
| 2016/10/31 | 4,020 | 4,040 | 4,000 | 4,035 | 222,800 |
| 2016/10/28 | 4,100 | 4,115 | 4,030 | 4,045 | 332,600 |
| 2016/10/27 | 3,880 | 4,145 | 3,880 | 4,090 | 750,700 |
| 2016/10/26 | 3,980 | 4,035 | 3,925 | 3,950 | 219,000 |
| 2016/10/25 | 3,820 | 3,990 | 3,820 | 3,980 | 405,700 |
| 2016/10/24 | 3,870 | 3,885 | 3,765 | 3,810 | 255,800 |
| 2016/10/21 | 3,930 | 3,945 | 3,885 | 3,900 | 250,400 |
| 2016/10/20 | 3,765 | 3,910 | 3,765 | 3,910 | 307,900 |
| 2016/10/19 | 3,740 | 3,815 | 3,720 | 3,805 | 261,600 |
| 2016/10/18 | 3,705 | 3,715 | 3,640 | 3,700 | 321,900 |
| 2016/10/17 | 3,730 | 3,765 | 3,715 | 3,745 | 173,600 |
| 2016/10/14 | 3,700 | 3,750 | 3,675 | 3,730 | 269,000 |
| 2016/10/13 | 3,780 | 3,785 | 3,720 | 3,735 | 321,300 |
| 2016/10/12 | 3,790 | 3,820 | 3,765 | 3,770 | 259,300 |
| 2016/10/11 | 3,820 | 3,840 | 3,790 | 3,805 | 164,400 |
| 2016/10/07 | 3,810 | 3,825 | 3,775 | 3,805 | 200,300 |
| 2016/10/06 | 3,770 | 3,860 | 3,750 | 3,790 | 313,400 |
| 2016/10/05 | 3,750 | 3,780 | 3,690 | 3,750 | 260,400 |
| 2016/10/04 | 3,785 | 3,810 | 3,740 | 3,770 | 341,300 |
| 2016/10/03 | 3,820 | 3,820 | 3,725 | 3,790 | 376,800 |
| 2016/09/30 | 3,850 | 3,870 | 3,790 | 3,835 | 253,600 |
| 2016/09/29 | 3,880 | 3,910 | 3,865 | 3,900 | 139,900 |
| 2016/09/28 | 3,890 | 3,910 | 3,830 | 3,850 | 209,500 |
| 2016/09/27 | 3,805 | 3,890 | 3,770 | 3,885 | 261,200 |
| 2016/09/26 | 3,925 | 3,930 | 3,820 | 3,840 | 304,100 |
| 2016/09/23 | 3,960 | 3,985 | 3,860 | 3,950 | 417,800 |
| 2016/09/21 | 3,915 | 4,165 | 3,910 | 4,055 | 331,600 |
| 2016/09/20 | 4,020 | 4,055 | 3,960 | 3,985 | 271,600 |
| 2016/09/16 | 4,015 | 4,070 | 3,980 | 4,055 | 169,900 |
| 2016/09/15 | 4,005 | 4,035 | 3,955 | 4,010 | 179,100 |
| 2016/09/14 | 4,090 | 4,110 | 4,025 | 4,030 | 223,900 |
| 2016/09/13 | 4,105 | 4,155 | 4,075 | 4,105 | 159,100 |
| 2016/09/12 | 4,090 | 4,110 | 4,035 | 4,100 | 173,300 |
| 2016/09/09 | 4,135 | 4,185 | 4,125 | 4,155 | 197,400 |
| 2016/09/08 | 4,230 | 4,240 | 4,110 | 4,145 | 184,900 |
| 2016/09/07 | 4,165 | 4,250 | 4,100 | 4,250 | 232,900 |
| 2016/09/06 | 4,185 | 4,215 | 4,165 | 4,205 | 151,300 |
| 2016/09/05 | 4,130 | 4,175 | 4,100 | 4,135 | 168,600 |
| 2016/09/02 | 4,060 | 4,090 | 4,035 | 4,085 | 155,400 |
| 2016/09/01 | 4,110 | 4,130 | 4,035 | 4,060 | 183,200 |
| 2016/08/31 | 3,930 | 4,080 | 3,915 | 4,080 | 240,600 |
| 2016/08/30 | 3,890 | 3,960 | 3,865 | 3,910 | 191,200 |
| 2016/08/29 | 3,890 | 3,935 | 3,865 | 3,910 | 239,400 |
| 2016/08/26 | 3,920 | 3,965 | 3,890 | 3,915 | 205,100 |
| 2016/08/25 | 4,040 | 4,090 | 4,035 | 4,060 | 129,200 |
| 2016/08/24 | 3,960 | 4,030 | 3,960 | 3,985 | 122,900 |
| 2016/08/23 | 3,980 | 4,020 | 3,900 | 3,955 | 172,400 |
| 2016/08/22 | 3,985 | 4,025 | 3,830 | 3,955 | 444,600 |
| 2016/08/19 | 4,185 | 4,185 | 4,010 | 4,065 | 236,700 |
| 2016/08/18 | 4,020 | 4,190 | 4,020 | 4,125 | 317,900 |
| 2016/08/17 | 4,125 | 4,160 | 3,990 | 4,075 | 321,100 |
| 2016/08/16 | 4,070 | 4,180 | 4,070 | 4,090 | 292,300 |
| 2016/08/15 | 4,050 | 4,195 | 4,015 | 4,055 | 380,700 |
| 2016/08/12 | 3,860 | 4,230 | 3,860 | 4,060 | 917,700 |
| 2016/08/10 | 4,195 | 4,240 | 4,140 | 4,205 | 289,600 |
| 2016/08/09 | 4,350 | 4,370 | 4,255 | 4,265 | 208,100 |
| 2016/08/08 | 4,270 | 4,375 | 4,260 | 4,370 | 242,200 |
| 2016/08/05 | 4,250 | 4,290 | 4,165 | 4,200 | 245,600 |
| 2016/08/04 | 4,180 | 4,240 | 4,135 | 4,210 | 203,200 |
| 2016/08/03 | 4,240 | 4,265 | 4,150 | 4,170 | 336,000 |
| 2016/08/02 | 4,425 | 4,445 | 4,335 | 4,345 | 182,000 |
| 2016/08/01 | 4,415 | 4,530 | 4,360 | 4,495 | 423,300 |
| 2016/07/29 | 4,315 | 4,585 | 4,285 | 4,580 | 880,200 |
| 2016/07/28 | 4,230 | 4,250 | 4,185 | 4,215 | 164,400 |
| 2016/07/27 | 4,210 | 4,260 | 4,170 | 4,240 | 448,100 |
| 2016/07/26 | 4,240 | 4,240 | 4,150 | 4,165 | 223,200 |
| 2016/07/25 | 4,110 | 4,325 | 4,110 | 4,285 | 399,800 |
| 2016/07/22 | 4,010 | 4,110 | 4,000 | 4,070 | 229,500 |
| 2016/07/21 | 4,150 | 4,250 | 4,085 | 4,120 | 584,700 |
| 2016/07/20 | 3,985 | 4,165 | 3,920 | 4,080 | 536,700 |
| 2016/07/19 | 4,000 | 4,095 | 3,955 | 3,995 | 343,000 |
| 2016/07/15 | 3,925 | 3,990 | 3,890 | 3,985 | 526,300 |
| 2016/07/14 | 3,945 | 3,965 | 3,895 | 3,895 | 352,000 |
| 2016/07/13 | 4,045 | 4,060 | 3,900 | 3,910 | 385,000 |
| 2016/07/12 | 3,840 | 4,035 | 3,815 | 3,980 | 507,500 |
| 2016/07/11 | 3,660 | 3,800 | 3,660 | 3,770 | 391,000 |
| 2016/07/08 | 3,620 | 3,685 | 3,540 | 3,540 | 239,000 |
| 2016/07/07 | 3,550 | 3,630 | 3,535 | 3,620 | 196,400 |
| 2016/07/06 | 3,540 | 3,605 | 3,500 | 3,595 | 256,400 |
| 2016/07/05 | 3,615 | 3,680 | 3,550 | 3,595 | 381,200 |
| 2016/07/04 | 3,650 | 3,700 | 3,615 | 3,685 | 171,500 |
| 2016/07/01 | 3,705 | 3,705 | 3,630 | 3,650 | 242,500 |
| 2016/06/30 | 3,720 | 3,810 | 3,680 | 3,680 | 274,800 |
| 2016/06/29 | 3,550 | 3,720 | 3,545 | 3,695 | 341,100 |
| 2016/06/28 | 3,400 | 3,600 | 3,385 | 3,520 | 394,100 |
| 2016/06/27 | 3,405 | 3,470 | 3,365 | 3,435 | 440,000 |
| 2016/06/24 | 3,735 | 3,745 | 3,375 | 3,440 | 744,700 |
| 2016/06/23 | 3,535 | 3,720 | 3,515 | 3,715 | 282,400 |
| 2016/06/22 | 3,565 | 3,585 | 3,510 | 3,560 | 396,900 |
| 2016/06/21 | 3,540 | 3,630 | 3,515 | 3,610 | 276,300 |
| 2016/06/20 | 3,540 | 3,635 | 3,540 | 3,570 | 324,800 |
| 2016/06/17 | 3,730 | 3,780 | 3,520 | 3,530 | 514,800 |
| 2016/06/16 | 3,590 | 3,655 | 3,570 | 3,590 | 301,900 |
| 2016/06/15 | 3,510 | 3,615 | 3,475 | 3,605 | 322,900 |
| 2016/06/14 | 3,550 | 3,575 | 3,480 | 3,530 | 580,400 |
| 2016/06/13 | 3,685 | 3,700 | 3,585 | 3,585 | 302,600 |
| 2016/06/10 | 3,800 | 3,800 | 3,715 | 3,755 | 413,100 |
| 2016/06/09 | 3,625 | 3,765 | 3,625 | 3,740 | 461,700 |
| 2016/06/08 | 3,630 | 3,675 | 3,570 | 3,665 | 312,000 |
| 2016/06/07 | 3,605 | 3,680 | 3,605 | 3,630 | 333,500 |
| 2016/06/06 | 3,530 | 3,615 | 3,510 | 3,605 | 254,600 |
| 2016/06/03 | 3,605 | 3,635 | 3,575 | 3,620 | 161,400 |
| 2016/06/02 | 3,680 | 3,680 | 3,575 | 3,600 | 461,800 |
| 2016/06/01 | 3,735 | 3,800 | 3,715 | 3,740 | 420,600 |
| 2016/05/31 | 3,800 | 3,835 | 3,775 | 3,830 | 353,100 |
| 2016/05/30 | 3,700 | 3,765 | 3,695 | 3,760 | 222,900 |
| 2016/05/27 | 3,650 | 3,720 | 3,650 | 3,700 | 178,100 |
| 2016/05/26 | 3,745 | 3,770 | 3,655 | 3,675 | 314,900 |
| 2016/05/25 | 3,735 | 3,765 | 3,700 | 3,710 | 274,400 |
| 2016/05/24 | 3,660 | 3,720 | 3,650 | 3,660 | 342,700 |
| 2016/05/23 | 3,645 | 3,725 | 3,610 | 3,710 | 279,800 |
| 2016/05/20 | 3,710 | 3,710 | 3,600 | 3,665 | 503,600 |
| 2016/05/19 | 3,805 | 3,820 | 3,695 | 3,710 | 363,000 |
| 2016/05/18 | 3,790 | 3,855 | 3,730 | 3,760 | 383,700 |
| 2016/05/17 | 3,725 | 3,795 | 3,700 | 3,780 | 351,100 |
| 2016/05/16 | 3,640 | 3,690 | 3,635 | 3,655 | 439,900 |
| 2016/05/13 | 3,610 | 3,635 | 3,560 | 3,600 | 456,500 |
| 2016/05/12 | 3,645 | 3,645 | 3,530 | 3,580 | 525,400 |
| 2016/05/11 | 3,700 | 3,885 | 3,570 | 3,675 | 1,580,600 |
| 2016/05/10 | 3,605 | 3,685 | 3,570 | 3,640 | 618,900 |
| 2016/05/09 | 3,710 | 3,730 | 3,545 | 3,585 | 723,700 |
| 2016/05/06 | 3,755 | 3,770 | 3,645 | 3,670 | 824,200 |
| 2016/05/02 | 3,875 | 3,935 | 3,725 | 3,740 | 698,500 |
| 2016/04/28 | 4,210 | 4,260 | 3,925 | 4,015 | 676,000 |
| 2016/04/27 | 4,215 | 4,300 | 4,155 | 4,185 | 370,800 |
| 2016/04/26 | 4,035 | 4,285 | 4,035 | 4,210 | 1,027,300 |
| 2016/04/25 | 4,145 | 4,145 | 4,030 | 4,075 | 437,500 |
| 2016/04/22 | 3,910 | 4,090 | 3,900 | 4,075 | 591,500 |
| 2016/04/21 | 3,940 | 3,970 | 3,895 | 3,965 | 669,700 |
| 2016/04/20 | 3,920 | 3,970 | 3,835 | 3,870 | 664,500 |
| 2016/04/19 | 3,920 | 3,980 | 3,865 | 3,900 | 407,800 |
| 2016/04/18 | 3,850 | 3,890 | 3,795 | 3,850 | 873,400 |
| 2016/04/15 | 4,120 | 4,165 | 3,960 | 4,000 | 615,200 |
| 2016/04/14 | 4,245 | 4,270 | 4,175 | 4,210 | 720,900 |
| 2016/04/13 | 3,980 | 4,370 | 3,950 | 4,190 | 1,240,500 |
| 2016/04/12 | 3,705 | 3,940 | 3,705 | 3,910 | 716,100 |
| 2016/04/11 | 3,700 | 3,735 | 3,665 | 3,700 | 672,700 |
| 2016/04/08 | 3,735 | 3,855 | 3,670 | 3,795 | 344,200 |
| 2016/04/07 | 3,755 | 3,835 | 3,750 | 3,805 | 457,200 |
| 2016/04/06 | 3,765 | 3,830 | 3,750 | 3,770 | 400,200 |
| 2016/04/05 | 3,825 | 3,830 | 3,745 | 3,780 | 580,800 |
| 2016/04/04 | 3,895 | 3,900 | 3,710 | 3,750 | 1,422,600 |
| 2016/04/01 | 4,010 | 4,055 | 3,905 | 3,910 | 986,200 |
| 2016/03/31 | 4,000 | 4,030 | 3,990 | 4,000 | 695,100 |
| 2016/03/30 | 4,085 | 4,085 | 4,000 | 4,010 | 507,200 |
| 2016/03/29 | 4,135 | 4,150 | 4,095 | 4,115 | 241,800 |
| 2016/03/28 | 4,060 | 4,140 | 4,055 | 4,105 | 288,600 |
| 2016/03/25 | 4,030 | 4,060 | 4,005 | 4,035 | 254,700 |
| 2016/03/24 | 4,105 | 4,110 | 4,030 | 4,030 | 327,500 |
| 2016/03/23 | 4,080 | 4,170 | 4,065 | 4,105 | 345,800 |
| 2016/03/22 | 4,055 | 4,145 | 4,045 | 4,110 | 464,800 |
| 2016/03/18 | 4,200 | 4,215 | 4,040 | 4,080 | 1,038,500 |
| 2016/03/17 | 4,210 | 4,350 | 4,195 | 4,215 | 704,800 |
| 2016/03/16 | 4,450 | 4,485 | 4,235 | 4,235 | 919,700 |
| 2016/03/15 | 4,605 | 4,710 | 4,465 | 4,500 | 613,700 |
| 2016/03/14 | 4,430 | 4,585 | 4,430 | 4,530 | 495,400 |
| 2016/03/11 | 4,210 | 4,390 | 4,210 | 4,375 | 372,800 |
| 2016/03/10 | 4,255 | 4,345 | 4,250 | 4,280 | 304,400 |
| 2016/03/09 | 4,325 | 4,340 | 4,195 | 4,200 | 427,500 |
| 2016/03/08 | 4,300 | 4,375 | 4,225 | 4,355 | 398,800 |
| 2016/03/07 | 4,345 | 4,405 | 4,270 | 4,295 | 297,400 |
| 2016/03/04 | 4,395 | 4,420 | 4,305 | 4,335 | 454,900 |
| 2016/03/03 | 4,295 | 4,440 | 4,265 | 4,425 | 502,800 |
| 2016/03/02 | 4,175 | 4,380 | 4,115 | 4,295 | 661,800 |
| 2016/03/01 | 3,925 | 4,050 | 3,925 | 4,035 | 320,400 |
| 2016/02/29 | 4,060 | 4,115 | 3,950 | 3,965 | 422,400 |
| 2016/02/26 | 4,130 | 4,195 | 4,000 | 4,015 | 453,500 |
| 2016/02/25 | 3,985 | 4,125 | 3,985 | 4,080 | 355,200 |
| 2016/02/24 | 3,900 | 4,065 | 3,895 | 3,990 | 391,200 |
| 2016/02/23 | 3,975 | 4,080 | 3,955 | 4,015 | 385,500 |
| 2016/02/22 | 4,085 | 4,150 | 3,980 | 4,010 | 532,200 |
| 2016/02/19 | 4,000 | 4,135 | 3,940 | 4,090 | 903,400 |
| 2016/02/18 | 4,000 | 4,015 | 3,935 | 3,980 | 520,100 |
| 2016/02/17 | 3,995 | 4,040 | 3,830 | 3,895 | 533,800 |
| 2016/02/16 | 3,950 | 4,015 | 3,820 | 3,975 | 1,101,000 |
| 2016/02/15 | 3,870 | 3,990 | 3,755 | 3,895 | 891,200 |
| 2016/02/12 | 3,400 | 3,630 | 3,360 | 3,520 | 1,113,100 |
| 2016/02/10 | 3,775 | 3,790 | 3,550 | 3,665 | 1,377,300 |
| 2016/02/09 | 4,005 | 4,035 | 3,845 | 3,845 | 727,600 |
| 2016/02/08 | 4,125 | 4,245 | 4,040 | 4,190 | 559,700 |
| 2016/02/05 | 4,150 | 4,200 | 4,015 | 4,165 | 864,700 |
| 2016/02/04 | 4,220 | 4,340 | 4,060 | 4,270 | 1,435,700 |
| 2016/02/03 | 4,700 | 4,720 | 4,445 | 4,570 | 761,200 |
| 2016/02/02 | 4,980 | 5,020 | 4,800 | 4,815 | 683,300 |
| 2016/02/01 | 5,000 | 5,080 | 4,910 | 4,980 | 1,453,800 |
| 2016/01/29 | 4,445 | 4,765 | 4,410 | 4,750 | 962,400 |
| 2016/01/28 | 4,455 | 4,535 | 4,415 | 4,455 | 692,200 |
| 2016/01/27 | 4,580 | 4,610 | 4,435 | 4,475 | 802,300 |
| 2016/01/26 | 4,600 | 4,650 | 4,425 | 4,440 | 649,600 |
| 2016/01/25 | 4,645 | 4,720 | 4,610 | 4,705 | 655,000 |
| 2016/01/22 | 4,480 | 4,535 | 4,370 | 4,520 | 550,800 |
| 2016/01/21 | 4,340 | 4,460 | 4,265 | 4,270 | 1,043,300 |
| 2016/01/20 | 4,695 | 4,725 | 4,380 | 4,405 | 971,200 |
| 2016/01/19 | 4,605 | 4,690 | 4,565 | 4,685 | 704,300 |
| 2016/01/18 | 4,485 | 4,645 | 4,390 | 4,615 | 1,136,500 |
| 2016/01/15 | 4,830 | 4,870 | 4,670 | 4,695 | 552,500 |
| 2016/01/14 | 4,760 | 4,815 | 4,640 | 4,745 | 977,600 |
| 2016/01/13 | 4,800 | 4,970 | 4,790 | 4,925 | 828,500 |
| 2016/01/12 | 4,950 | 5,040 | 4,615 | 4,625 | 1,047,800 |
| 2016/01/08 | 4,830 | 5,030 | 4,825 | 4,895 | 971,800 |
| 2016/01/07 | 5,090 | 5,150 | 4,890 | 4,925 | 886,800 |
| 2016/01/06 | 5,190 | 5,250 | 5,130 | 5,140 | 501,100 |
| 2016/01/05 | 5,170 | 5,280 | 5,130 | 5,210 | 407,700 |
| 2016/01/04 | 5,360 | 5,360 | 5,180 | 5,220 | 437,500 |