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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,185 | 4,195 | 4,160 | 4,180 | 117,900 |
| 2017/12/28 | 4,215 | 4,215 | 4,155 | 4,160 | 134,600 |
| 2017/12/27 | 4,225 | 4,250 | 4,215 | 4,220 | 85,700 |
| 2017/12/26 | 4,235 | 4,255 | 4,195 | 4,215 | 120,800 |
| 2017/12/25 | 4,255 | 4,255 | 4,235 | 4,245 | 68,300 |
| 2017/12/22 | 4,255 | 4,275 | 4,215 | 4,245 | 105,700 |
| 2017/12/21 | 4,265 | 4,275 | 4,225 | 4,255 | 94,600 |
| 2017/12/20 | 4,270 | 4,285 | 4,240 | 4,265 | 132,700 |
| 2017/12/19 | 4,345 | 4,355 | 4,270 | 4,285 | 155,800 |
| 2017/12/18 | 4,370 | 4,380 | 4,320 | 4,345 | 152,700 |
| 2017/12/15 | 4,320 | 4,345 | 4,280 | 4,325 | 297,500 |
| 2017/12/14 | 4,270 | 4,290 | 4,195 | 4,285 | 168,400 |
| 2017/12/13 | 4,295 | 4,300 | 4,245 | 4,270 | 149,000 |
| 2017/12/12 | 4,230 | 4,320 | 4,230 | 4,290 | 225,100 |
| 2017/12/11 | 4,300 | 4,310 | 4,230 | 4,245 | 204,000 |
| 2017/12/08 | 4,105 | 4,275 | 4,105 | 4,275 | 222,700 |
| 2017/12/07 | 4,125 | 4,195 | 4,110 | 4,175 | 160,800 |
| 2017/12/06 | 4,155 | 4,195 | 4,130 | 4,135 | 179,300 |
| 2017/12/05 | 4,110 | 4,180 | 4,105 | 4,170 | 136,500 |
| 2017/12/04 | 4,200 | 4,200 | 4,125 | 4,155 | 149,000 |
| 2017/12/01 | 4,150 | 4,195 | 4,135 | 4,180 | 169,600 |
| 2017/11/30 | 4,170 | 4,190 | 4,130 | 4,190 | 178,500 |
| 2017/11/29 | 4,080 | 4,180 | 4,070 | 4,175 | 151,200 |
| 2017/11/28 | 4,070 | 4,085 | 4,040 | 4,055 | 194,000 |
| 2017/11/27 | 4,060 | 4,095 | 4,055 | 4,085 | 117,600 |
| 2017/11/24 | 4,075 | 4,105 | 4,070 | 4,080 | 190,100 |
| 2017/11/22 | 4,130 | 4,150 | 4,090 | 4,115 | 231,200 |
| 2017/11/21 | 4,185 | 4,190 | 4,140 | 4,140 | 205,100 |
| 2017/11/20 | 4,125 | 4,155 | 4,110 | 4,145 | 176,300 |
| 2017/11/17 | 4,195 | 4,200 | 4,150 | 4,180 | 205,300 |
| 2017/11/16 | 4,095 | 4,185 | 4,085 | 4,165 | 218,000 |
| 2017/11/15 | 4,165 | 4,185 | 4,085 | 4,095 | 236,800 |
| 2017/11/14 | 4,275 | 4,280 | 4,210 | 4,215 | 136,800 |
| 2017/11/13 | 4,390 | 4,390 | 4,300 | 4,305 | 176,900 |
| 2017/11/10 | 4,350 | 4,440 | 4,350 | 4,400 | 606,300 |
| 2017/11/09 | 4,235 | 4,505 | 4,225 | 4,385 | 959,800 |
| 2017/11/08 | 4,060 | 4,185 | 4,035 | 4,165 | 448,300 |
| 2017/11/07 | 4,045 | 4,050 | 3,980 | 4,050 | 286,600 |
| 2017/11/06 | 4,055 | 4,080 | 4,035 | 4,075 | 157,700 |
| 2017/11/02 | 4,065 | 4,070 | 4,040 | 4,060 | 167,900 |
| 2017/11/01 | 4,035 | 4,080 | 4,010 | 4,045 | 205,600 |
| 2017/10/31 | 4,000 | 4,030 | 3,985 | 4,010 | 182,300 |
| 2017/10/30 | 4,090 | 4,090 | 4,025 | 4,030 | 455,400 |
| 2017/10/27 | 4,010 | 4,075 | 3,990 | 4,075 | 260,500 |
| 2017/10/26 | 4,120 | 4,130 | 3,995 | 4,000 | 311,900 |
| 2017/10/25 | 4,095 | 4,100 | 4,030 | 4,050 | 230,800 |
| 2017/10/24 | 4,100 | 4,115 | 4,060 | 4,075 | 219,900 |
| 2017/10/23 | 4,165 | 4,175 | 4,060 | 4,075 | 235,900 |
| 2017/10/20 | 4,110 | 4,130 | 4,075 | 4,080 | 178,600 |
| 2017/10/19 | 4,150 | 4,155 | 4,110 | 4,115 | 162,600 |
| 2017/10/18 | 4,110 | 4,140 | 4,090 | 4,130 | 153,400 |
| 2017/10/17 | 4,145 | 4,145 | 4,095 | 4,110 | 177,100 |
| 2017/10/16 | 4,125 | 4,190 | 4,120 | 4,135 | 229,400 |
| 2017/10/13 | 4,095 | 4,150 | 4,075 | 4,120 | 287,800 |
| 2017/10/12 | 4,125 | 4,125 | 4,090 | 4,120 | 190,400 |
| 2017/10/11 | 4,120 | 4,165 | 4,105 | 4,120 | 219,000 |
| 2017/10/10 | 4,065 | 4,120 | 4,060 | 4,120 | 317,700 |
| 2017/10/06 | 4,105 | 4,115 | 4,060 | 4,095 | 264,000 |
| 2017/10/05 | 4,065 | 4,105 | 4,050 | 4,100 | 388,600 |
| 2017/10/04 | 4,085 | 4,110 | 4,045 | 4,075 | 232,400 |
| 2017/10/03 | 4,050 | 4,095 | 4,030 | 4,085 | 342,500 |
| 2017/10/02 | 4,035 | 4,070 | 4,025 | 4,050 | 293,700 |
| 2017/09/29 | 3,960 | 4,010 | 3,945 | 4,010 | 301,800 |
| 2017/09/28 | 3,950 | 3,975 | 3,895 | 3,970 | 276,100 |
| 2017/09/27 | 3,895 | 3,970 | 3,880 | 3,965 | 360,800 |
| 2017/09/26 | 3,820 | 3,880 | 3,815 | 3,875 | 320,500 |
| 2017/09/25 | 3,815 | 3,850 | 3,775 | 3,800 | 503,800 |
| 2017/09/22 | 3,890 | 3,895 | 3,740 | 3,775 | 447,400 |
| 2017/09/21 | 3,840 | 3,905 | 3,840 | 3,850 | 376,800 |
| 2017/09/20 | 3,820 | 3,820 | 3,770 | 3,810 | 323,500 |
| 2017/09/19 | 3,835 | 3,845 | 3,785 | 3,790 | 348,400 |
| 2017/09/15 | 3,815 | 3,825 | 3,735 | 3,765 | 529,700 |
| 2017/09/14 | 3,885 | 3,910 | 3,820 | 3,845 | 215,800 |
| 2017/09/13 | 3,900 | 3,900 | 3,870 | 3,895 | 154,700 |
| 2017/09/12 | 3,935 | 3,935 | 3,875 | 3,890 | 113,000 |
| 2017/09/11 | 3,915 | 3,960 | 3,870 | 3,880 | 129,100 |
| 2017/09/08 | 3,870 | 3,905 | 3,845 | 3,865 | 324,200 |
| 2017/09/07 | 3,890 | 3,910 | 3,875 | 3,890 | 196,000 |
| 2017/09/06 | 3,870 | 3,895 | 3,855 | 3,885 | 144,400 |
| 2017/09/05 | 3,910 | 3,920 | 3,870 | 3,885 | 207,300 |
| 2017/09/04 | 3,960 | 3,985 | 3,905 | 3,920 | 191,500 |
| 2017/09/01 | 4,020 | 4,020 | 3,940 | 3,975 | 147,400 |
| 2017/08/31 | 3,930 | 4,020 | 3,930 | 3,990 | 285,800 |
| 2017/08/30 | 3,935 | 3,990 | 3,910 | 3,925 | 183,500 |
| 2017/08/29 | 3,885 | 3,925 | 3,885 | 3,915 | 153,800 |
| 2017/08/28 | 3,915 | 3,940 | 3,890 | 3,910 | 152,700 |
| 2017/08/25 | 3,980 | 3,985 | 3,915 | 3,915 | 204,500 |
| 2017/08/24 | 3,980 | 4,010 | 3,945 | 3,955 | 159,200 |
| 2017/08/23 | 4,050 | 4,050 | 3,980 | 3,990 | 197,800 |
| 2017/08/22 | 4,020 | 4,035 | 4,000 | 4,005 | 206,200 |
| 2017/08/21 | 4,080 | 4,100 | 4,015 | 4,020 | 175,800 |
| 2017/08/18 | 4,085 | 4,105 | 4,060 | 4,095 | 222,600 |
| 2017/08/17 | 4,140 | 4,155 | 4,110 | 4,150 | 157,700 |
| 2017/08/16 | 4,165 | 4,215 | 4,165 | 4,170 | 192,000 |
| 2017/08/15 | 4,165 | 4,180 | 4,115 | 4,165 | 274,700 |
| 2017/08/14 | 4,145 | 4,185 | 4,085 | 4,125 | 256,700 |
| 2017/08/10 | 4,235 | 4,315 | 4,185 | 4,190 | 561,100 |
| 2017/08/09 | 4,100 | 4,110 | 3,995 | 4,095 | 276,800 |
| 2017/08/08 | 4,135 | 4,145 | 4,090 | 4,125 | 151,700 |
| 2017/08/07 | 4,150 | 4,155 | 4,110 | 4,135 | 156,800 |
| 2017/08/04 | 4,105 | 4,130 | 4,075 | 4,100 | 185,200 |
| 2017/08/03 | 4,080 | 4,110 | 4,060 | 4,100 | 183,000 |
| 2017/08/02 | 4,135 | 4,150 | 4,070 | 4,090 | 168,200 |
| 2017/08/01 | 4,100 | 4,145 | 4,090 | 4,115 | 170,000 |
| 2017/07/31 | 4,120 | 4,125 | 4,075 | 4,090 | 342,800 |
| 2017/07/28 | 4,125 | 4,135 | 4,080 | 4,105 | 187,300 |
| 2017/07/27 | 4,170 | 4,180 | 4,105 | 4,120 | 392,900 |
| 2017/07/26 | 4,230 | 4,230 | 4,155 | 4,180 | 162,500 |
| 2017/07/25 | 4,240 | 4,245 | 4,195 | 4,210 | 131,600 |
| 2017/07/24 | 4,235 | 4,260 | 4,215 | 4,235 | 127,700 |
| 2017/07/21 | 4,240 | 4,255 | 4,225 | 4,240 | 110,900 |
| 2017/07/20 | 4,285 | 4,300 | 4,245 | 4,265 | 264,900 |
| 2017/07/19 | 4,255 | 4,305 | 4,225 | 4,255 | 259,100 |
| 2017/07/18 | 4,235 | 4,265 | 4,205 | 4,255 | 169,600 |
| 2017/07/14 | 4,240 | 4,285 | 4,200 | 4,250 | 283,400 |
| 2017/07/13 | 4,260 | 4,275 | 4,205 | 4,220 | 127,800 |
| 2017/07/12 | 4,255 | 4,260 | 4,195 | 4,210 | 171,000 |
| 2017/07/11 | 4,255 | 4,280 | 4,225 | 4,260 | 209,000 |
| 2017/07/10 | 4,300 | 4,315 | 4,225 | 4,235 | 376,100 |
| 2017/07/07 | 4,495 | 4,495 | 4,285 | 4,290 | 713,000 |
| 2017/07/06 | 4,515 | 4,605 | 4,505 | 4,590 | 289,100 |
| 2017/07/05 | 4,545 | 4,560 | 4,365 | 4,550 | 523,800 |
| 2017/07/04 | 4,305 | 4,450 | 4,305 | 4,335 | 334,700 |
| 2017/07/03 | 4,290 | 4,295 | 4,235 | 4,250 | 218,100 |
| 2017/06/30 | 4,300 | 4,325 | 4,260 | 4,295 | 183,000 |
| 2017/06/29 | 4,325 | 4,340 | 4,300 | 4,315 | 190,500 |
| 2017/06/28 | 4,350 | 4,355 | 4,305 | 4,310 | 122,100 |
| 2017/06/27 | 4,335 | 4,400 | 4,335 | 4,370 | 135,500 |
| 2017/06/26 | 4,340 | 4,370 | 4,320 | 4,320 | 98,500 |
| 2017/06/23 | 4,380 | 4,385 | 4,325 | 4,355 | 145,400 |
| 2017/06/22 | 4,380 | 4,405 | 4,360 | 4,390 | 180,000 |
| 2017/06/21 | 4,405 | 4,445 | 4,380 | 4,390 | 143,300 |
| 2017/06/20 | 4,440 | 4,475 | 4,405 | 4,440 | 195,900 |
| 2017/06/19 | 4,375 | 4,485 | 4,375 | 4,400 | 338,300 |
| 2017/06/16 | 4,460 | 4,465 | 4,385 | 4,395 | 208,800 |
| 2017/06/15 | 4,390 | 4,445 | 4,370 | 4,430 | 123,900 |
| 2017/06/14 | 4,420 | 4,445 | 4,370 | 4,410 | 150,300 |
| 2017/06/13 | 4,425 | 4,430 | 4,390 | 4,420 | 148,400 |
| 2017/06/12 | 4,520 | 4,520 | 4,445 | 4,450 | 204,900 |
| 2017/06/09 | 4,500 | 4,600 | 4,490 | 4,570 | 253,500 |
| 2017/06/08 | 4,635 | 4,650 | 4,500 | 4,500 | 294,600 |
| 2017/06/07 | 4,630 | 4,650 | 4,600 | 4,635 | 230,800 |
| 2017/06/06 | 4,650 | 4,665 | 4,620 | 4,630 | 224,100 |
| 2017/06/05 | 4,630 | 4,675 | 4,610 | 4,665 | 288,400 |
| 2017/06/02 | 4,525 | 4,665 | 4,525 | 4,655 | 476,300 |
| 2017/06/01 | 4,355 | 4,480 | 4,350 | 4,475 | 258,500 |
| 2017/05/31 | 4,305 | 4,375 | 4,295 | 4,340 | 206,900 |
| 2017/05/30 | 4,385 | 4,405 | 4,345 | 4,375 | 93,000 |
| 2017/05/29 | 4,340 | 4,410 | 4,340 | 4,395 | 223,300 |
| 2017/05/26 | 4,390 | 4,405 | 4,315 | 4,320 | 287,600 |
| 2017/05/25 | 4,425 | 4,475 | 4,385 | 4,395 | 301,100 |
| 2017/05/24 | 4,440 | 4,440 | 4,390 | 4,410 | 200,600 |
| 2017/05/23 | 4,435 | 4,445 | 4,405 | 4,410 | 122,100 |
| 2017/05/22 | 4,370 | 4,425 | 4,365 | 4,415 | 198,200 |
| 2017/05/19 | 4,370 | 4,370 | 4,325 | 4,355 | 162,100 |
| 2017/05/18 | 4,305 | 4,360 | 4,305 | 4,355 | 178,600 |
| 2017/05/17 | 4,325 | 4,360 | 4,305 | 4,360 | 180,100 |
| 2017/05/16 | 4,335 | 4,350 | 4,300 | 4,345 | 257,500 |
| 2017/05/15 | 4,240 | 4,360 | 4,235 | 4,345 | 266,200 |
| 2017/05/12 | 4,145 | 4,250 | 4,120 | 4,250 | 323,800 |
| 2017/05/11 | 4,190 | 4,190 | 4,135 | 4,160 | 190,100 |
| 2017/05/10 | 4,095 | 4,245 | 4,085 | 4,200 | 475,500 |
| 2017/05/09 | 4,055 | 4,085 | 4,025 | 4,075 | 222,200 |
| 2017/05/08 | 3,950 | 4,045 | 3,920 | 4,035 | 262,400 |
| 2017/05/02 | 3,900 | 3,955 | 3,890 | 3,905 | 202,300 |
| 2017/05/01 | 3,900 | 3,905 | 3,850 | 3,900 | 156,800 |
| 2017/04/28 | 3,905 | 3,910 | 3,865 | 3,870 | 98,000 |
| 2017/04/27 | 3,910 | 3,930 | 3,885 | 3,910 | 102,600 |
| 2017/04/26 | 3,945 | 3,950 | 3,890 | 3,930 | 144,700 |
| 2017/04/25 | 3,840 | 3,905 | 3,840 | 3,885 | 114,400 |
| 2017/04/24 | 3,845 | 3,855 | 3,805 | 3,840 | 134,900 |
| 2017/04/21 | 3,770 | 3,790 | 3,750 | 3,775 | 113,100 |
| 2017/04/20 | 3,775 | 3,790 | 3,740 | 3,755 | 167,700 |
| 2017/04/19 | 3,775 | 3,850 | 3,775 | 3,785 | 168,900 |
| 2017/04/18 | 3,810 | 3,825 | 3,755 | 3,795 | 208,800 |
| 2017/04/17 | 3,700 | 3,805 | 3,700 | 3,795 | 134,300 |
| 2017/04/14 | 3,790 | 3,795 | 3,715 | 3,730 | 108,300 |
| 2017/04/13 | 3,750 | 3,815 | 3,750 | 3,800 | 197,800 |
| 2017/04/12 | 3,805 | 3,820 | 3,740 | 3,765 | 182,000 |
| 2017/04/11 | 3,840 | 3,885 | 3,830 | 3,865 | 214,700 |
| 2017/04/10 | 3,860 | 3,880 | 3,800 | 3,840 | 146,100 |
| 2017/04/07 | 3,810 | 3,840 | 3,750 | 3,805 | 201,500 |
| 2017/04/06 | 3,825 | 3,850 | 3,755 | 3,795 | 270,700 |
| 2017/04/05 | 3,840 | 3,875 | 3,780 | 3,830 | 228,500 |
| 2017/04/04 | 3,950 | 3,975 | 3,810 | 3,845 | 312,300 |
| 2017/04/03 | 3,870 | 3,940 | 3,870 | 3,915 | 551,100 |
| 2017/03/31 | 3,985 | 4,035 | 3,800 | 3,865 | 757,200 |
| 2017/03/30 | 4,095 | 4,125 | 3,985 | 3,985 | 198,500 |
| 2017/03/29 | 4,175 | 4,185 | 4,105 | 4,125 | 153,200 |
| 2017/03/28 | 4,150 | 4,175 | 4,110 | 4,115 | 176,600 |
| 2017/03/27 | 4,030 | 4,115 | 4,005 | 4,080 | 308,300 |
| 2017/03/24 | 4,100 | 4,160 | 4,065 | 4,070 | 340,800 |
| 2017/03/23 | 4,150 | 4,185 | 4,100 | 4,100 | 296,600 |
| 2017/03/22 | 4,270 | 4,270 | 4,180 | 4,190 | 201,500 |
| 2017/03/21 | 4,180 | 4,380 | 4,180 | 4,340 | 306,400 |
| 2017/03/17 | 4,170 | 4,250 | 4,165 | 4,215 | 552,500 |
| 2017/03/16 | 4,110 | 4,185 | 4,110 | 4,180 | 160,300 |
| 2017/03/15 | 4,150 | 4,180 | 4,110 | 4,175 | 102,800 |
| 2017/03/14 | 4,240 | 4,240 | 4,180 | 4,190 | 126,200 |
| 2017/03/13 | 4,210 | 4,265 | 4,200 | 4,245 | 131,800 |
| 2017/03/10 | 4,240 | 4,260 | 4,195 | 4,200 | 276,200 |
| 2017/03/09 | 4,250 | 4,250 | 4,165 | 4,185 | 180,100 |
| 2017/03/08 | 4,250 | 4,290 | 4,210 | 4,215 | 398,700 |
| 2017/03/07 | 4,095 | 4,265 | 4,080 | 4,255 | 523,000 |
| 2017/03/06 | 4,055 | 4,105 | 4,015 | 4,095 | 255,600 |
| 2017/03/03 | 3,965 | 4,050 | 3,960 | 4,045 | 284,500 |
| 2017/03/02 | 4,015 | 4,025 | 3,970 | 3,990 | 184,700 |
| 2017/03/01 | 3,930 | 3,970 | 3,920 | 3,955 | 161,200 |
| 2017/02/28 | 3,915 | 3,995 | 3,895 | 3,925 | 290,100 |
| 2017/02/27 | 3,920 | 3,950 | 3,885 | 3,950 | 219,900 |
| 2017/02/24 | 3,955 | 4,000 | 3,945 | 3,990 | 171,000 |
| 2017/02/23 | 3,935 | 3,975 | 3,925 | 3,975 | 225,900 |
| 2017/02/22 | 3,960 | 3,965 | 3,910 | 3,950 | 179,200 |
| 2017/02/21 | 3,940 | 3,945 | 3,890 | 3,945 | 207,000 |
| 2017/02/20 | 3,900 | 3,965 | 3,870 | 3,955 | 160,300 |
| 2017/02/17 | 3,930 | 3,930 | 3,860 | 3,920 | 323,600 |
| 2017/02/16 | 4,000 | 4,060 | 3,960 | 3,970 | 292,500 |
| 2017/02/15 | 4,005 | 4,010 | 3,980 | 4,000 | 279,300 |
| 2017/02/14 | 4,065 | 4,065 | 3,985 | 3,985 | 246,300 |
| 2017/02/13 | 4,090 | 4,100 | 4,035 | 4,075 | 250,500 |
| 2017/02/10 | 4,095 | 4,120 | 4,060 | 4,085 | 402,000 |
| 2017/02/09 | 3,925 | 4,205 | 3,925 | 4,065 | 498,400 |
| 2017/02/08 | 3,945 | 4,055 | 3,940 | 3,995 | 266,400 |
| 2017/02/07 | 4,000 | 4,015 | 3,935 | 3,945 | 276,900 |
| 2017/02/06 | 4,060 | 4,065 | 4,000 | 4,020 | 186,600 |
| 2017/02/03 | 3,985 | 4,070 | 3,970 | 4,020 | 248,100 |
| 2017/02/02 | 4,040 | 4,050 | 3,940 | 3,940 | 227,000 |
| 2017/02/01 | 4,005 | 4,070 | 4,000 | 4,050 | 172,900 |
| 2017/01/31 | 4,035 | 4,100 | 4,030 | 4,050 | 119,900 |
| 2017/01/30 | 4,110 | 4,135 | 4,055 | 4,065 | 150,100 |
| 2017/01/27 | 4,115 | 4,175 | 4,095 | 4,125 | 124,300 |
| 2017/01/26 | 4,095 | 4,140 | 4,080 | 4,115 | 130,400 |
| 2017/01/25 | 4,105 | 4,115 | 4,045 | 4,055 | 129,100 |
| 2017/01/24 | 4,065 | 4,065 | 4,020 | 4,045 | 191,800 |
| 2017/01/23 | 4,160 | 4,170 | 4,075 | 4,085 | 195,900 |
| 2017/01/20 | 4,145 | 4,205 | 4,125 | 4,195 | 189,800 |
| 2017/01/19 | 4,195 | 4,200 | 4,145 | 4,165 | 149,600 |
| 2017/01/18 | 4,100 | 4,165 | 4,050 | 4,145 | 242,800 |
| 2017/01/17 | 4,190 | 4,190 | 4,055 | 4,065 | 347,100 |
| 2017/01/16 | 4,200 | 4,225 | 4,115 | 4,145 | 153,800 |
| 2017/01/13 | 4,170 | 4,230 | 4,155 | 4,215 | 262,400 |
| 2017/01/12 | 4,265 | 4,265 | 4,095 | 4,130 | 300,300 |
| 2017/01/11 | 4,290 | 4,290 | 4,225 | 4,255 | 160,000 |
| 2017/01/10 | 4,320 | 4,335 | 4,245 | 4,255 | 289,300 |
| 2017/01/06 | 4,275 | 4,310 | 4,270 | 4,310 | 259,600 |
| 2017/01/05 | 4,290 | 4,345 | 4,250 | 4,330 | 446,900 |
| 2017/01/04 | 4,265 | 4,320 | 4,250 | 4,275 | 344,900 |