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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,805 | 3,830 | 3,715 | 3,810 | 168,100 |
| 2018/12/27 | 3,705 | 3,880 | 3,700 | 3,840 | 281,700 |
| 2018/12/26 | 3,555 | 3,660 | 3,510 | 3,575 | 212,000 |
| 2018/12/25 | 3,555 | 3,580 | 3,480 | 3,530 | 295,600 |
| 2018/12/21 | 3,770 | 3,770 | 3,620 | 3,695 | 329,200 |
| 2018/12/20 | 3,860 | 3,885 | 3,725 | 3,770 | 277,700 |
| 2018/12/19 | 3,850 | 3,950 | 3,835 | 3,910 | 235,100 |
| 2018/12/18 | 3,865 | 3,865 | 3,785 | 3,860 | 420,100 |
| 2018/12/17 | 3,810 | 3,905 | 3,805 | 3,895 | 319,600 |
| 2018/12/14 | 3,995 | 4,015 | 3,805 | 3,815 | 378,600 |
| 2018/12/13 | 3,965 | 4,015 | 3,930 | 4,010 | 321,000 |
| 2018/12/12 | 3,950 | 3,990 | 3,920 | 3,950 | 265,500 |
| 2018/12/11 | 3,965 | 4,010 | 3,895 | 3,900 | 334,000 |
| 2018/12/10 | 4,030 | 4,040 | 3,915 | 3,940 | 242,400 |
| 2018/12/07 | 4,160 | 4,175 | 4,085 | 4,140 | 225,000 |
| 2018/12/06 | 4,175 | 4,205 | 4,070 | 4,125 | 210,200 |
| 2018/12/05 | 4,185 | 4,300 | 4,160 | 4,220 | 174,000 |
| 2018/12/04 | 4,415 | 4,420 | 4,250 | 4,270 | 310,300 |
| 2018/12/03 | 4,465 | 4,485 | 4,400 | 4,420 | 220,300 |
| 2018/11/30 | 4,305 | 4,445 | 4,300 | 4,410 | 399,500 |
| 2018/11/29 | 4,400 | 4,415 | 4,290 | 4,300 | 262,900 |
| 2018/11/28 | 4,395 | 4,455 | 4,360 | 4,360 | 219,500 |
| 2018/11/27 | 4,300 | 4,360 | 4,295 | 4,340 | 187,000 |
| 2018/11/26 | 4,210 | 4,285 | 4,205 | 4,275 | 149,600 |
| 2018/11/22 | 4,210 | 4,225 | 4,140 | 4,210 | 147,000 |
| 2018/11/21 | 4,100 | 4,235 | 4,070 | 4,210 | 304,300 |
| 2018/11/20 | 4,265 | 4,315 | 4,230 | 4,240 | 271,900 |
| 2018/11/19 | 4,235 | 4,290 | 4,185 | 4,270 | 309,500 |
| 2018/11/16 | 4,255 | 4,290 | 4,145 | 4,195 | 327,400 |
| 2018/11/15 | 4,145 | 4,270 | 4,145 | 4,255 | 247,500 |
| 2018/11/14 | 4,175 | 4,215 | 4,145 | 4,155 | 234,600 |
| 2018/11/13 | 4,175 | 4,175 | 4,080 | 4,145 | 251,000 |
| 2018/11/12 | 4,255 | 4,285 | 4,210 | 4,215 | 332,800 |
| 2018/11/09 | 4,305 | 4,380 | 4,280 | 4,295 | 265,800 |
| 2018/11/08 | 4,480 | 4,485 | 4,265 | 4,310 | 700,300 |
| 2018/11/07 | 4,560 | 4,640 | 4,370 | 4,415 | 596,900 |
| 2018/11/06 | 4,525 | 4,535 | 4,470 | 4,520 | 398,700 |
| 2018/11/05 | 4,430 | 4,495 | 4,395 | 4,480 | 232,900 |
| 2018/11/02 | 4,425 | 4,460 | 4,350 | 4,460 | 290,600 |
| 2018/11/01 | 4,345 | 4,380 | 4,295 | 4,370 | 250,300 |
| 2018/10/31 | 4,265 | 4,365 | 4,255 | 4,340 | 273,200 |
| 2018/10/30 | 4,195 | 4,270 | 4,150 | 4,205 | 803,200 |
| 2018/10/29 | 4,195 | 4,255 | 4,165 | 4,205 | 264,400 |
| 2018/10/26 | 4,225 | 4,265 | 4,120 | 4,145 | 375,200 |
| 2018/10/25 | 4,300 | 4,315 | 4,155 | 4,175 | 432,700 |
| 2018/10/24 | 4,375 | 4,470 | 4,365 | 4,450 | 374,300 |
| 2018/10/23 | 4,475 | 4,480 | 4,355 | 4,355 | 207,400 |
| 2018/10/22 | 4,470 | 4,590 | 4,435 | 4,545 | 263,300 |
| 2018/10/19 | 4,500 | 4,505 | 4,425 | 4,500 | 237,200 |
| 2018/10/18 | 4,575 | 4,670 | 4,565 | 4,580 | 289,700 |
| 2018/10/17 | 4,555 | 4,705 | 4,555 | 4,625 | 314,800 |
| 2018/10/16 | 4,470 | 4,510 | 4,370 | 4,500 | 406,600 |
| 2018/10/15 | 4,610 | 4,625 | 4,480 | 4,485 | 231,500 |
| 2018/10/12 | 4,500 | 4,620 | 4,485 | 4,610 | 260,400 |
| 2018/10/11 | 4,625 | 4,635 | 4,490 | 4,515 | 442,600 |
| 2018/10/10 | 4,815 | 4,880 | 4,790 | 4,805 | 350,000 |
| 2018/10/09 | 4,845 | 4,895 | 4,755 | 4,770 | 259,600 |
| 2018/10/05 | 5,040 | 5,080 | 4,890 | 4,910 | 456,600 |
| 2018/10/04 | 5,210 | 5,220 | 5,060 | 5,140 | 255,500 |
| 2018/10/03 | 5,190 | 5,250 | 5,150 | 5,180 | 227,100 |
| 2018/10/02 | 5,200 | 5,220 | 5,160 | 5,200 | 265,300 |
| 2018/10/01 | 5,120 | 5,200 | 5,100 | 5,180 | 220,900 |
| 2018/09/28 | 5,060 | 5,180 | 5,030 | 5,170 | 265,100 |
| 2018/09/27 | 5,170 | 5,180 | 5,020 | 5,030 | 203,400 |
| 2018/09/26 | 5,160 | 5,200 | 5,150 | 5,190 | 161,900 |
| 2018/09/25 | 5,100 | 5,200 | 5,050 | 5,190 | 389,500 |
| 2018/09/21 | 5,010 | 5,080 | 4,975 | 5,070 | 423,400 |
| 2018/09/20 | 5,070 | 5,070 | 4,935 | 4,935 | 334,400 |
| 2018/09/19 | 5,030 | 5,100 | 5,020 | 5,050 | 308,100 |
| 2018/09/18 | 4,795 | 4,950 | 4,760 | 4,940 | 276,000 |
| 2018/09/14 | 4,825 | 4,890 | 4,825 | 4,860 | 241,900 |
| 2018/09/13 | 4,785 | 4,835 | 4,760 | 4,775 | 238,700 |
| 2018/09/12 | 4,825 | 4,830 | 4,745 | 4,765 | 182,300 |
| 2018/09/11 | 4,730 | 4,815 | 4,710 | 4,810 | 378,400 |
| 2018/09/10 | 4,750 | 4,780 | 4,710 | 4,715 | 242,900 |
| 2018/09/07 | 4,845 | 4,850 | 4,760 | 4,825 | 331,000 |
| 2018/09/06 | 4,855 | 4,945 | 4,815 | 4,860 | 351,600 |
| 2018/09/05 | 4,990 | 5,060 | 4,900 | 4,945 | 359,300 |
| 2018/09/04 | 4,985 | 5,060 | 4,935 | 5,010 | 332,600 |
| 2018/09/03 | 4,965 | 4,995 | 4,930 | 4,950 | 185,700 |
| 2018/08/31 | 4,965 | 5,040 | 4,955 | 4,975 | 233,400 |
| 2018/08/30 | 4,975 | 5,040 | 4,955 | 4,995 | 190,200 |
| 2018/08/29 | 4,960 | 5,010 | 4,940 | 4,975 | 251,800 |
| 2018/08/28 | 5,120 | 5,180 | 5,010 | 5,020 | 332,300 |
| 2018/08/27 | 4,910 | 5,060 | 4,905 | 5,030 | 180,500 |
| 2018/08/24 | 4,900 | 4,915 | 4,780 | 4,880 | 310,300 |
| 2018/08/23 | 4,875 | 4,930 | 4,845 | 4,900 | 279,200 |
| 2018/08/22 | 4,835 | 4,890 | 4,780 | 4,825 | 427,700 |
| 2018/08/21 | 4,685 | 4,765 | 4,650 | 4,735 | 573,700 |
| 2018/08/20 | 4,755 | 4,755 | 4,635 | 4,700 | 571,600 |
| 2018/08/17 | 4,900 | 4,900 | 4,805 | 4,810 | 359,900 |
| 2018/08/16 | 4,860 | 4,995 | 4,860 | 4,920 | 632,400 |
| 2018/08/15 | 5,250 | 5,250 | 5,110 | 5,180 | 448,300 |
| 2018/08/14 | 5,150 | 5,270 | 5,050 | 5,220 | 382,900 |
| 2018/08/13 | 5,470 | 5,470 | 5,120 | 5,130 | 375,500 |
| 2018/08/10 | 5,630 | 5,690 | 5,390 | 5,500 | 664,700 |
| 2018/08/09 | 5,200 | 5,290 | 5,190 | 5,230 | 280,700 |
| 2018/08/08 | 5,340 | 5,390 | 5,170 | 5,190 | 255,700 |
| 2018/08/07 | 5,370 | 5,410 | 5,280 | 5,360 | 254,800 |
| 2018/08/06 | 5,230 | 5,400 | 5,220 | 5,390 | 204,900 |
| 2018/08/03 | 5,190 | 5,250 | 5,160 | 5,250 | 193,800 |
| 2018/08/02 | 5,290 | 5,330 | 5,190 | 5,190 | 212,800 |
| 2018/08/01 | 5,320 | 5,340 | 5,270 | 5,290 | 178,900 |
| 2018/07/31 | 5,280 | 5,330 | 5,160 | 5,300 | 198,700 |
| 2018/07/30 | 5,370 | 5,390 | 5,300 | 5,330 | 115,400 |
| 2018/07/27 | 5,450 | 5,450 | 5,350 | 5,410 | 136,900 |
| 2018/07/26 | 5,500 | 5,580 | 5,430 | 5,450 | 270,000 |
| 2018/07/25 | 5,370 | 5,530 | 5,350 | 5,420 | 403,000 |
| 2018/07/24 | 5,300 | 5,380 | 5,250 | 5,330 | 171,500 |
| 2018/07/23 | 5,230 | 5,290 | 5,140 | 5,210 | 213,000 |
| 2018/07/20 | 5,310 | 5,450 | 5,250 | 5,280 | 374,800 |
| 2018/07/19 | 5,310 | 5,380 | 5,230 | 5,290 | 563,000 |
| 2018/07/18 | 5,210 | 5,300 | 5,150 | 5,300 | 274,600 |
| 2018/07/17 | 5,070 | 5,160 | 5,040 | 5,120 | 145,300 |
| 2018/07/13 | 4,940 | 5,050 | 4,895 | 5,030 | 198,300 |
| 2018/07/12 | 4,940 | 4,970 | 4,880 | 4,955 | 211,200 |
| 2018/07/11 | 4,940 | 4,940 | 4,850 | 4,865 | 172,400 |
| 2018/07/10 | 5,060 | 5,070 | 4,980 | 4,980 | 185,500 |
| 2018/07/09 | 4,915 | 5,020 | 4,910 | 5,010 | 155,900 |
| 2018/07/06 | 4,900 | 4,945 | 4,895 | 4,905 | 259,300 |
| 2018/07/05 | 5,010 | 5,040 | 4,870 | 4,870 | 307,200 |
| 2018/07/04 | 4,985 | 5,060 | 4,965 | 5,040 | 208,500 |
| 2018/07/03 | 5,120 | 5,180 | 5,010 | 5,060 | 202,600 |
| 2018/07/02 | 5,190 | 5,250 | 5,080 | 5,100 | 185,500 |
| 2018/06/29 | 5,210 | 5,220 | 5,070 | 5,190 | 241,800 |
| 2018/06/28 | 5,410 | 5,410 | 5,170 | 5,220 | 285,900 |
| 2018/06/27 | 5,360 | 5,460 | 5,320 | 5,440 | 194,800 |
| 2018/06/26 | 5,400 | 5,480 | 5,250 | 5,310 | 314,100 |
| 2018/06/25 | 5,520 | 5,570 | 5,480 | 5,540 | 164,100 |
| 2018/06/22 | 5,480 | 5,550 | 5,440 | 5,470 | 226,600 |
| 2018/06/21 | 5,480 | 5,560 | 5,480 | 5,530 | 128,300 |
| 2018/06/20 | 5,590 | 5,590 | 5,470 | 5,530 | 196,100 |
| 2018/06/19 | 5,630 | 5,690 | 5,530 | 5,560 | 187,900 |
| 2018/06/18 | 5,620 | 5,680 | 5,580 | 5,630 | 182,900 |
| 2018/06/15 | 5,600 | 5,640 | 5,550 | 5,620 | 243,700 |
| 2018/06/14 | 5,700 | 5,700 | 5,600 | 5,610 | 193,400 |
| 2018/06/13 | 5,660 | 5,790 | 5,620 | 5,760 | 150,900 |
| 2018/06/12 | 5,620 | 5,680 | 5,570 | 5,670 | 174,000 |
| 2018/06/11 | 5,550 | 5,630 | 5,490 | 5,590 | 192,500 |
| 2018/06/08 | 5,500 | 5,580 | 5,500 | 5,540 | 246,000 |
| 2018/06/07 | 5,510 | 5,600 | 5,480 | 5,550 | 468,900 |
| 2018/06/06 | 5,300 | 5,370 | 5,270 | 5,340 | 301,400 |
| 2018/06/05 | 5,300 | 5,340 | 5,210 | 5,260 | 245,000 |
| 2018/06/04 | 5,180 | 5,250 | 5,180 | 5,250 | 155,200 |
| 2018/06/01 | 5,030 | 5,150 | 5,030 | 5,120 | 277,300 |
| 2018/05/31 | 5,110 | 5,130 | 5,000 | 5,020 | 302,000 |
| 2018/05/30 | 5,130 | 5,190 | 5,020 | 5,060 | 296,400 |
| 2018/05/29 | 5,240 | 5,300 | 5,160 | 5,200 | 200,300 |
| 2018/05/28 | 5,200 | 5,250 | 5,140 | 5,250 | 178,400 |
| 2018/05/25 | 5,100 | 5,170 | 5,060 | 5,120 | 184,900 |
| 2018/05/24 | 5,030 | 5,080 | 5,010 | 5,070 | 140,800 |
| 2018/05/23 | 4,995 | 5,070 | 4,990 | 5,050 | 138,700 |
| 2018/05/22 | 5,130 | 5,130 | 5,000 | 5,030 | 183,800 |
| 2018/05/21 | 5,070 | 5,140 | 5,040 | 5,120 | 147,700 |
| 2018/05/18 | 5,040 | 5,150 | 5,020 | 5,150 | 208,800 |
| 2018/05/17 | 4,970 | 5,020 | 4,915 | 5,010 | 260,600 |
| 2018/05/16 | 5,000 | 5,020 | 4,950 | 4,980 | 400,300 |
| 2018/05/15 | 5,120 | 5,120 | 5,010 | 5,030 | 368,300 |
| 2018/05/14 | 4,875 | 5,210 | 4,865 | 5,170 | 934,100 |
| 2018/05/11 | 4,615 | 5,000 | 4,615 | 4,820 | 568,700 |
| 2018/05/10 | 4,585 | 4,625 | 4,555 | 4,615 | 166,700 |
| 2018/05/09 | 4,550 | 4,605 | 4,540 | 4,580 | 209,700 |
| 2018/05/08 | 4,490 | 4,560 | 4,465 | 4,540 | 178,000 |
| 2018/05/07 | 4,525 | 4,530 | 4,475 | 4,485 | 123,000 |
| 2018/05/02 | 4,515 | 4,530 | 4,480 | 4,520 | 141,400 |
| 2018/05/01 | 4,505 | 4,520 | 4,475 | 4,505 | 153,500 |
| 2018/04/27 | 4,495 | 4,515 | 4,470 | 4,495 | 181,000 |
| 2018/04/26 | 4,495 | 4,495 | 4,440 | 4,490 | 113,300 |
| 2018/04/25 | 4,420 | 4,485 | 4,400 | 4,480 | 142,800 |
| 2018/04/24 | 4,430 | 4,440 | 4,390 | 4,435 | 101,300 |
| 2018/04/23 | 4,420 | 4,425 | 4,335 | 4,405 | 185,400 |
| 2018/04/20 | 4,380 | 4,415 | 4,360 | 4,395 | 215,500 |
| 2018/04/19 | 4,460 | 4,485 | 4,380 | 4,395 | 186,000 |
| 2018/04/18 | 4,365 | 4,460 | 4,355 | 4,450 | 391,600 |
| 2018/04/17 | 4,250 | 4,380 | 4,240 | 4,360 | 298,700 |
| 2018/04/16 | 4,230 | 4,270 | 4,175 | 4,260 | 179,500 |
| 2018/04/13 | 4,260 | 4,300 | 4,190 | 4,205 | 242,800 |
| 2018/04/12 | 4,220 | 4,240 | 4,205 | 4,220 | 123,600 |
| 2018/04/11 | 4,235 | 4,245 | 4,190 | 4,230 | 178,100 |
| 2018/04/10 | 4,215 | 4,285 | 4,215 | 4,230 | 156,200 |
| 2018/04/09 | 4,200 | 4,265 | 4,200 | 4,240 | 171,500 |
| 2018/04/06 | 4,210 | 4,240 | 4,200 | 4,215 | 255,400 |
| 2018/04/05 | 4,145 | 4,195 | 4,125 | 4,170 | 163,100 |
| 2018/04/04 | 4,095 | 4,115 | 4,065 | 4,095 | 153,200 |
| 2018/04/03 | 4,045 | 4,120 | 4,045 | 4,095 | 196,100 |
| 2018/04/02 | 4,065 | 4,110 | 4,045 | 4,085 | 124,700 |
| 2018/03/30 | 4,110 | 4,125 | 4,040 | 4,065 | 193,600 |
| 2018/03/29 | 4,035 | 4,085 | 4,030 | 4,080 | 177,200 |
| 2018/03/28 | 3,950 | 4,000 | 3,935 | 3,995 | 209,600 |
| 2018/03/27 | 3,895 | 4,030 | 3,895 | 4,025 | 237,200 |
| 2018/03/26 | 3,820 | 3,850 | 3,810 | 3,850 | 165,400 |
| 2018/03/23 | 3,905 | 3,965 | 3,850 | 3,870 | 183,800 |
| 2018/03/22 | 3,985 | 4,045 | 3,985 | 4,020 | 216,300 |
| 2018/03/20 | 3,915 | 3,975 | 3,915 | 3,970 | 184,900 |
| 2018/03/19 | 4,020 | 4,035 | 3,970 | 3,975 | 144,200 |
| 2018/03/16 | 4,050 | 4,090 | 4,035 | 4,050 | 172,700 |
| 2018/03/15 | 4,100 | 4,125 | 4,040 | 4,070 | 152,200 |
| 2018/03/14 | 4,135 | 4,165 | 4,100 | 4,110 | 187,900 |
| 2018/03/13 | 4,100 | 4,140 | 4,085 | 4,125 | 146,100 |
| 2018/03/12 | 4,090 | 4,180 | 4,065 | 4,110 | 217,300 |
| 2018/03/09 | 4,100 | 4,155 | 4,045 | 4,050 | 343,500 |
| 2018/03/08 | 4,080 | 4,100 | 3,990 | 4,010 | 410,500 |
| 2018/03/07 | 3,835 | 3,880 | 3,815 | 3,825 | 139,400 |
| 2018/03/06 | 3,845 | 3,905 | 3,845 | 3,870 | 155,700 |
| 2018/03/05 | 3,845 | 3,865 | 3,805 | 3,825 | 181,200 |
| 2018/03/02 | 3,940 | 3,965 | 3,840 | 3,855 | 482,400 |
| 2018/03/01 | 4,015 | 4,020 | 3,985 | 4,000 | 198,400 |
| 2018/02/28 | 4,045 | 4,110 | 4,045 | 4,050 | 191,800 |
| 2018/02/27 | 4,095 | 4,105 | 4,025 | 4,075 | 224,800 |
| 2018/02/26 | 4,055 | 4,110 | 4,055 | 4,070 | 208,300 |
| 2018/02/23 | 4,035 | 4,095 | 4,035 | 4,045 | 127,600 |
| 2018/02/22 | 4,015 | 4,040 | 4,010 | 4,030 | 203,400 |
| 2018/02/21 | 4,035 | 4,075 | 4,000 | 4,030 | 133,200 |
| 2018/02/20 | 4,005 | 4,055 | 4,000 | 4,040 | 135,900 |
| 2018/02/19 | 3,965 | 4,020 | 3,940 | 4,015 | 150,400 |
| 2018/02/16 | 3,915 | 3,950 | 3,885 | 3,910 | 164,600 |
| 2018/02/15 | 3,935 | 3,945 | 3,895 | 3,900 | 184,600 |
| 2018/02/14 | 3,900 | 3,925 | 3,855 | 3,880 | 184,900 |
| 2018/02/13 | 3,995 | 4,005 | 3,900 | 3,910 | 284,900 |
| 2018/02/09 | 3,950 | 3,995 | 3,930 | 3,975 | 267,400 |
| 2018/02/08 | 4,210 | 4,260 | 4,060 | 4,090 | 370,200 |
| 2018/02/07 | 4,135 | 4,155 | 4,030 | 4,035 | 276,500 |
| 2018/02/06 | 4,005 | 4,040 | 3,880 | 3,970 | 437,900 |
| 2018/02/05 | 4,215 | 4,245 | 4,145 | 4,185 | 244,300 |
| 2018/02/02 | 4,235 | 4,305 | 4,220 | 4,295 | 184,900 |
| 2018/02/01 | 4,220 | 4,275 | 4,185 | 4,270 | 169,400 |
| 2018/01/31 | 4,225 | 4,255 | 4,200 | 4,210 | 252,300 |
| 2018/01/30 | 4,265 | 4,295 | 4,245 | 4,265 | 223,000 |
| 2018/01/29 | 4,305 | 4,330 | 4,270 | 4,280 | 143,600 |
| 2018/01/26 | 4,365 | 4,375 | 4,310 | 4,320 | 136,200 |
| 2018/01/25 | 4,350 | 4,375 | 4,305 | 4,325 | 212,800 |
| 2018/01/24 | 4,370 | 4,395 | 4,350 | 4,365 | 127,300 |
| 2018/01/23 | 4,390 | 4,430 | 4,365 | 4,385 | 192,200 |
| 2018/01/22 | 4,460 | 4,460 | 4,365 | 4,385 | 150,900 |
| 2018/01/19 | 4,475 | 4,515 | 4,460 | 4,475 | 232,700 |
| 2018/01/18 | 4,475 | 4,495 | 4,425 | 4,465 | 289,300 |
| 2018/01/17 | 4,340 | 4,465 | 4,335 | 4,430 | 290,600 |
| 2018/01/16 | 4,305 | 4,360 | 4,295 | 4,355 | 173,500 |
| 2018/01/15 | 4,310 | 4,355 | 4,290 | 4,315 | 186,600 |
| 2018/01/12 | 4,355 | 4,370 | 4,275 | 4,295 | 248,300 |
| 2018/01/11 | 4,380 | 4,380 | 4,305 | 4,350 | 271,500 |
| 2018/01/10 | 4,355 | 4,445 | 4,350 | 4,415 | 205,400 |
| 2018/01/09 | 4,350 | 4,360 | 4,300 | 4,355 | 247,100 |
| 2018/01/05 | 4,390 | 4,405 | 4,300 | 4,310 | 311,200 |
| 2018/01/04 | 4,240 | 4,400 | 4,205 | 4,400 | 301,200 |