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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,120 | 6,150 | 6,060 | 6,090 | 122,300 |
| 2019/12/27 | 6,150 | 6,150 | 6,090 | 6,100 | 87,000 |
| 2019/12/26 | 6,110 | 6,180 | 6,100 | 6,130 | 93,500 |
| 2019/12/25 | 6,140 | 6,170 | 6,130 | 6,140 | 58,400 |
| 2019/12/24 | 6,130 | 6,180 | 6,110 | 6,180 | 89,900 |
| 2019/12/23 | 6,230 | 6,240 | 6,130 | 6,150 | 107,700 |
| 2019/12/20 | 6,140 | 6,200 | 6,080 | 6,170 | 168,500 |
| 2019/12/19 | 6,070 | 6,140 | 6,050 | 6,140 | 149,000 |
| 2019/12/18 | 6,140 | 6,200 | 6,070 | 6,110 | 237,500 |
| 2019/12/17 | 6,120 | 6,150 | 6,060 | 6,150 | 144,900 |
| 2019/12/16 | 6,000 | 6,120 | 5,990 | 6,070 | 161,500 |
| 2019/12/13 | 6,000 | 6,050 | 5,980 | 6,020 | 309,400 |
| 2019/12/12 | 5,830 | 5,900 | 5,760 | 5,870 | 157,500 |
| 2019/12/11 | 5,840 | 5,860 | 5,750 | 5,770 | 129,500 |
| 2019/12/10 | 5,860 | 5,900 | 5,810 | 5,830 | 149,200 |
| 2019/12/09 | 5,880 | 5,900 | 5,850 | 5,880 | 140,400 |
| 2019/12/06 | 5,800 | 5,840 | 5,780 | 5,840 | 97,400 |
| 2019/12/05 | 5,790 | 5,820 | 5,720 | 5,760 | 166,100 |
| 2019/12/04 | 5,730 | 5,790 | 5,710 | 5,780 | 155,400 |
| 2019/12/03 | 5,740 | 5,770 | 5,690 | 5,720 | 185,000 |
| 2019/12/02 | 5,700 | 5,840 | 5,690 | 5,830 | 151,900 |
| 2019/11/29 | 5,750 | 5,770 | 5,680 | 5,690 | 118,000 |
| 2019/11/28 | 5,700 | 5,770 | 5,670 | 5,760 | 125,100 |
| 2019/11/27 | 5,790 | 5,800 | 5,620 | 5,650 | 192,300 |
| 2019/11/26 | 5,720 | 5,750 | 5,670 | 5,710 | 197,900 |
| 2019/11/25 | 5,620 | 5,690 | 5,620 | 5,680 | 120,500 |
| 2019/11/22 | 5,530 | 5,620 | 5,520 | 5,600 | 99,600 |
| 2019/11/21 | 5,560 | 5,580 | 5,470 | 5,550 | 134,500 |
| 2019/11/20 | 5,650 | 5,650 | 5,460 | 5,500 | 188,700 |
| 2019/11/19 | 5,530 | 5,630 | 5,500 | 5,620 | 218,100 |
| 2019/11/18 | 5,430 | 5,500 | 5,420 | 5,500 | 78,200 |
| 2019/11/15 | 5,350 | 5,480 | 5,350 | 5,440 | 152,500 |
| 2019/11/14 | 5,380 | 5,420 | 5,330 | 5,370 | 126,400 |
| 2019/11/13 | 5,340 | 5,450 | 5,340 | 5,380 | 166,400 |
| 2019/11/12 | 5,380 | 5,450 | 5,380 | 5,420 | 255,100 |
| 2019/11/11 | 5,410 | 5,440 | 5,320 | 5,350 | 269,500 |
| 2019/11/08 | 5,410 | 5,500 | 5,340 | 5,470 | 355,700 |
| 2019/11/07 | 5,410 | 5,450 | 5,340 | 5,380 | 162,500 |
| 2019/11/06 | 5,420 | 5,490 | 5,370 | 5,380 | 178,800 |
| 2019/11/05 | 5,460 | 5,500 | 5,360 | 5,380 | 269,600 |
| 2019/11/01 | 5,360 | 5,390 | 5,270 | 5,300 | 169,400 |
| 2019/10/31 | 5,370 | 5,420 | 5,320 | 5,390 | 178,700 |
| 2019/10/30 | 5,320 | 5,350 | 5,270 | 5,330 | 213,900 |
| 2019/10/29 | 5,380 | 5,420 | 5,320 | 5,340 | 149,300 |
| 2019/10/28 | 5,330 | 5,390 | 5,300 | 5,340 | 137,200 |
| 2019/10/25 | 5,210 | 5,290 | 5,210 | 5,290 | 152,400 |
| 2019/10/24 | 5,350 | 5,360 | 5,170 | 5,190 | 233,300 |
| 2019/10/23 | 5,300 | 5,330 | 5,230 | 5,300 | 213,700 |
| 2019/10/21 | 5,230 | 5,340 | 5,230 | 5,290 | 201,500 |
| 2019/10/18 | 5,220 | 5,300 | 5,160 | 5,190 | 219,200 |
| 2019/10/17 | 5,270 | 5,300 | 5,180 | 5,180 | 204,000 |
| 2019/10/16 | 5,220 | 5,330 | 5,200 | 5,250 | 689,200 |
| 2019/10/15 | 5,090 | 5,180 | 5,070 | 5,140 | 327,400 |
| 2019/10/11 | 4,990 | 5,070 | 4,920 | 4,955 | 284,200 |
| 2019/10/10 | 4,930 | 4,935 | 4,860 | 4,920 | 144,700 |
| 2019/10/09 | 4,835 | 4,915 | 4,825 | 4,915 | 190,700 |
| 2019/10/08 | 4,900 | 4,960 | 4,840 | 4,880 | 301,700 |
| 2019/10/07 | 4,725 | 4,865 | 4,725 | 4,845 | 266,500 |
| 2019/10/04 | 4,655 | 4,705 | 4,625 | 4,705 | 172,100 |
| 2019/10/03 | 4,580 | 4,665 | 4,565 | 4,660 | 189,700 |
| 2019/10/02 | 4,750 | 4,760 | 4,665 | 4,715 | 196,200 |
| 2019/10/01 | 4,695 | 4,770 | 4,650 | 4,680 | 239,400 |
| 2019/09/30 | 4,670 | 4,750 | 4,660 | 4,680 | 208,400 |
| 2019/09/27 | 4,735 | 4,735 | 4,640 | 4,705 | 280,100 |
| 2019/09/26 | 4,715 | 4,785 | 4,675 | 4,695 | 310,400 |
| 2019/09/25 | 4,625 | 4,650 | 4,560 | 4,610 | 337,000 |
| 2019/09/24 | 4,600 | 4,725 | 4,585 | 4,680 | 281,100 |
| 2019/09/20 | 4,750 | 4,780 | 4,630 | 4,645 | 455,800 |
| 2019/09/19 | 4,460 | 4,645 | 4,460 | 4,630 | 415,400 |
| 2019/09/18 | 4,520 | 4,525 | 4,395 | 4,420 | 307,500 |
| 2019/09/17 | 4,515 | 4,575 | 4,455 | 4,535 | 213,100 |
| 2019/09/13 | 4,450 | 4,535 | 4,400 | 4,525 | 352,000 |
| 2019/09/12 | 4,360 | 4,445 | 4,295 | 4,420 | 221,700 |
| 2019/09/11 | 4,345 | 4,430 | 4,340 | 4,395 | 293,300 |
| 2019/09/10 | 4,225 | 4,300 | 4,200 | 4,275 | 220,500 |
| 2019/09/09 | 4,200 | 4,230 | 4,155 | 4,225 | 208,400 |
| 2019/09/06 | 4,310 | 4,320 | 4,190 | 4,225 | 173,100 |
| 2019/09/05 | 4,210 | 4,325 | 4,205 | 4,280 | 254,300 |
| 2019/09/04 | 4,125 | 4,170 | 4,110 | 4,165 | 160,400 |
| 2019/09/03 | 4,145 | 4,210 | 4,140 | 4,180 | 126,000 |
| 2019/09/02 | 4,210 | 4,210 | 4,135 | 4,140 | 180,400 |
| 2019/08/30 | 4,135 | 4,275 | 4,135 | 4,235 | 377,100 |
| 2019/08/29 | 4,125 | 4,165 | 4,065 | 4,065 | 862,500 |
| 2019/08/28 | 4,155 | 4,195 | 4,050 | 4,095 | 268,300 |
| 2019/08/27 | 4,185 | 4,205 | 4,145 | 4,155 | 240,100 |
| 2019/08/26 | 4,100 | 4,190 | 4,100 | 4,150 | 208,500 |
| 2019/08/23 | 4,290 | 4,330 | 4,265 | 4,285 | 159,300 |
| 2019/08/22 | 4,280 | 4,300 | 4,245 | 4,285 | 173,200 |
| 2019/08/21 | 4,180 | 4,255 | 4,180 | 4,225 | 172,200 |
| 2019/08/20 | 4,100 | 4,255 | 4,090 | 4,245 | 300,700 |
| 2019/08/19 | 4,040 | 4,105 | 4,020 | 4,085 | 165,300 |
| 2019/08/16 | 3,980 | 4,020 | 3,935 | 4,005 | 230,100 |
| 2019/08/15 | 3,960 | 4,045 | 3,955 | 4,010 | 319,400 |
| 2019/08/14 | 4,050 | 4,115 | 4,015 | 4,060 | 248,200 |
| 2019/08/13 | 4,120 | 4,165 | 3,975 | 3,985 | 379,200 |
| 2019/08/09 | 4,100 | 4,200 | 4,020 | 4,190 | 397,300 |
| 2019/08/08 | 4,030 | 4,090 | 4,005 | 4,030 | 335,900 |
| 2019/08/07 | 3,910 | 4,045 | 3,855 | 4,020 | 378,100 |
| 2019/08/06 | 3,870 | 3,930 | 3,735 | 3,920 | 364,900 |
| 2019/08/05 | 4,130 | 4,150 | 3,935 | 3,980 | 421,100 |
| 2019/08/02 | 4,290 | 4,345 | 4,155 | 4,190 | 251,700 |
| 2019/08/01 | 4,500 | 4,510 | 4,340 | 4,355 | 267,900 |
| 2019/07/31 | 4,590 | 4,600 | 4,525 | 4,530 | 344,400 |
| 2019/07/30 | 4,455 | 4,555 | 4,450 | 4,530 | 215,400 |
| 2019/07/29 | 4,460 | 4,495 | 4,445 | 4,455 | 207,000 |
| 2019/07/26 | 4,390 | 4,440 | 4,380 | 4,420 | 134,300 |
| 2019/07/25 | 4,420 | 4,425 | 4,375 | 4,395 | 179,800 |
| 2019/07/24 | 4,315 | 4,390 | 4,315 | 4,380 | 311,800 |
| 2019/07/23 | 4,210 | 4,310 | 4,180 | 4,300 | 271,800 |
| 2019/07/22 | 4,215 | 4,240 | 4,190 | 4,210 | 133,300 |
| 2019/07/19 | 4,130 | 4,235 | 4,120 | 4,235 | 153,000 |
| 2019/07/18 | 4,210 | 4,235 | 4,110 | 4,125 | 232,100 |
| 2019/07/17 | 4,205 | 4,285 | 4,205 | 4,235 | 228,300 |
| 2019/07/16 | 4,240 | 4,250 | 4,150 | 4,200 | 159,700 |
| 2019/07/12 | 4,330 | 4,355 | 4,240 | 4,240 | 143,100 |
| 2019/07/11 | 4,270 | 4,295 | 4,240 | 4,270 | 188,500 |
| 2019/07/10 | 4,315 | 4,325 | 4,220 | 4,230 | 446,600 |
| 2019/07/09 | 4,380 | 4,410 | 4,305 | 4,320 | 198,400 |
| 2019/07/08 | 4,425 | 4,445 | 4,340 | 4,365 | 250,400 |
| 2019/07/05 | 4,530 | 4,560 | 4,455 | 4,470 | 342,200 |
| 2019/07/04 | 4,650 | 4,665 | 4,575 | 4,600 | 142,800 |
| 2019/07/03 | 4,680 | 4,690 | 4,575 | 4,615 | 186,500 |
| 2019/07/02 | 4,720 | 4,740 | 4,650 | 4,660 | 195,800 |
| 2019/07/01 | 4,650 | 4,765 | 4,640 | 4,760 | 225,600 |
| 2019/06/28 | 4,550 | 4,635 | 4,545 | 4,595 | 259,200 |
| 2019/06/27 | 4,430 | 4,555 | 4,420 | 4,555 | 206,400 |
| 2019/06/26 | 4,550 | 4,555 | 4,375 | 4,385 | 306,700 |
| 2019/06/25 | 4,555 | 4,640 | 4,550 | 4,565 | 186,200 |
| 2019/06/24 | 4,545 | 4,590 | 4,525 | 4,550 | 117,400 |
| 2019/06/21 | 4,645 | 4,665 | 4,515 | 4,570 | 293,700 |
| 2019/06/20 | 4,510 | 4,630 | 4,505 | 4,630 | 243,800 |
| 2019/06/19 | 4,420 | 4,500 | 4,420 | 4,485 | 137,100 |
| 2019/06/18 | 4,440 | 4,480 | 4,360 | 4,365 | 164,800 |
| 2019/06/17 | 4,470 | 4,490 | 4,440 | 4,440 | 112,300 |
| 2019/06/14 | 4,440 | 4,510 | 4,390 | 4,480 | 184,000 |
| 2019/06/13 | 4,370 | 4,415 | 4,360 | 4,410 | 169,700 |
| 2019/06/12 | 4,420 | 4,430 | 4,385 | 4,395 | 129,200 |
| 2019/06/11 | 4,350 | 4,420 | 4,335 | 4,375 | 145,800 |
| 2019/06/10 | 4,260 | 4,350 | 4,240 | 4,350 | 158,900 |
| 2019/06/07 | 4,310 | 4,320 | 4,215 | 4,220 | 164,800 |
| 2019/06/06 | 4,190 | 4,265 | 4,165 | 4,225 | 208,300 |
| 2019/06/05 | 4,050 | 4,130 | 4,020 | 4,120 | 316,600 |
| 2019/06/04 | 4,155 | 4,180 | 4,060 | 4,105 | 173,800 |
| 2019/06/03 | 4,010 | 4,095 | 4,010 | 4,095 | 191,700 |
| 2019/05/31 | 4,095 | 4,140 | 4,085 | 4,120 | 219,000 |
| 2019/05/30 | 4,080 | 4,125 | 4,065 | 4,120 | 160,700 |
| 2019/05/29 | 4,225 | 4,225 | 4,115 | 4,150 | 289,900 |
| 2019/05/28 | 4,155 | 4,240 | 4,150 | 4,215 | 585,200 |
| 2019/05/27 | 4,095 | 4,135 | 4,035 | 4,115 | 211,200 |
| 2019/05/24 | 4,090 | 4,185 | 4,085 | 4,100 | 295,100 |
| 2019/05/23 | 4,225 | 4,250 | 4,070 | 4,140 | 450,700 |
| 2019/05/22 | 4,290 | 4,325 | 4,265 | 4,265 | 294,600 |
| 2019/05/21 | 4,320 | 4,375 | 4,290 | 4,295 | 193,900 |
| 2019/05/20 | 4,350 | 4,400 | 4,315 | 4,335 | 120,000 |
| 2019/05/17 | 4,435 | 4,500 | 4,375 | 4,385 | 260,400 |
| 2019/05/16 | 4,355 | 4,380 | 4,240 | 4,340 | 345,500 |
| 2019/05/15 | 4,290 | 4,380 | 4,265 | 4,360 | 286,700 |
| 2019/05/14 | 4,065 | 4,270 | 4,065 | 4,220 | 412,300 |
| 2019/05/13 | 3,980 | 4,150 | 3,920 | 4,135 | 475,900 |
| 2019/05/10 | 4,545 | 4,670 | 4,110 | 4,170 | 702,500 |
| 2019/05/09 | 4,625 | 4,645 | 4,535 | 4,545 | 257,500 |
| 2019/05/08 | 4,640 | 4,655 | 4,605 | 4,635 | 220,100 |
| 2019/05/07 | 4,750 | 4,785 | 4,675 | 4,710 | 234,600 |
| 2019/04/26 | 4,705 | 4,720 | 4,630 | 4,685 | 162,200 |
| 2019/04/25 | 4,780 | 4,795 | 4,725 | 4,760 | 114,700 |
| 2019/04/24 | 4,765 | 4,810 | 4,700 | 4,720 | 298,100 |
| 2019/04/23 | 4,645 | 4,775 | 4,645 | 4,765 | 449,300 |
| 2019/04/22 | 4,535 | 4,595 | 4,505 | 4,585 | 76,400 |
| 2019/04/19 | 4,550 | 4,585 | 4,550 | 4,565 | 90,600 |
| 2019/04/18 | 4,595 | 4,615 | 4,515 | 4,525 | 170,000 |
| 2019/04/17 | 4,515 | 4,590 | 4,510 | 4,565 | 234,100 |
| 2019/04/16 | 4,530 | 4,590 | 4,495 | 4,540 | 106,000 |
| 2019/04/15 | 4,550 | 4,610 | 4,530 | 4,555 | 157,700 |
| 2019/04/12 | 4,425 | 4,475 | 4,405 | 4,445 | 151,900 |
| 2019/04/11 | 4,475 | 4,535 | 4,410 | 4,425 | 243,100 |
| 2019/04/10 | 4,500 | 4,555 | 4,485 | 4,535 | 168,800 |
| 2019/04/09 | 4,605 | 4,625 | 4,545 | 4,565 | 146,100 |
| 2019/04/08 | 4,615 | 4,675 | 4,605 | 4,630 | 175,300 |
| 2019/04/05 | 4,580 | 4,625 | 4,565 | 4,610 | 143,800 |
| 2019/04/04 | 4,560 | 4,590 | 4,520 | 4,570 | 136,000 |
| 2019/04/03 | 4,500 | 4,560 | 4,430 | 4,540 | 423,100 |
| 2019/04/02 | 4,765 | 4,780 | 4,515 | 4,515 | 397,700 |
| 2019/04/01 | 4,745 | 4,755 | 4,665 | 4,700 | 251,400 |
| 2019/03/29 | 4,695 | 4,705 | 4,630 | 4,675 | 225,600 |
| 2019/03/28 | 4,700 | 4,715 | 4,630 | 4,665 | 267,900 |
| 2019/03/27 | 4,800 | 4,825 | 4,745 | 4,805 | 226,300 |
| 2019/03/26 | 4,785 | 4,855 | 4,785 | 4,805 | 380,200 |
| 2019/03/25 | 4,705 | 4,755 | 4,690 | 4,725 | 344,500 |
| 2019/03/22 | 4,900 | 4,925 | 4,800 | 4,840 | 486,600 |
| 2019/03/20 | 4,860 | 4,935 | 4,840 | 4,920 | 475,900 |
| 2019/03/19 | 4,795 | 4,825 | 4,735 | 4,800 | 303,500 |
| 2019/03/18 | 4,660 | 4,800 | 4,645 | 4,795 | 419,300 |
| 2019/03/15 | 4,640 | 4,715 | 4,630 | 4,660 | 308,800 |
| 2019/03/14 | 4,695 | 4,715 | 4,625 | 4,640 | 262,400 |
| 2019/03/13 | 4,635 | 4,690 | 4,565 | 4,625 | 293,300 |
| 2019/03/12 | 4,600 | 4,680 | 4,570 | 4,630 | 280,500 |
| 2019/03/11 | 4,525 | 4,565 | 4,480 | 4,535 | 175,500 |
| 2019/03/08 | 4,545 | 4,600 | 4,510 | 4,525 | 309,300 |
| 2019/03/07 | 4,575 | 4,610 | 4,545 | 4,605 | 269,200 |
| 2019/03/06 | 4,575 | 4,600 | 4,540 | 4,600 | 262,500 |
| 2019/03/05 | 4,540 | 4,575 | 4,515 | 4,575 | 282,600 |
| 2019/03/04 | 4,545 | 4,620 | 4,515 | 4,550 | 303,900 |
| 2019/03/01 | 4,405 | 4,465 | 4,385 | 4,445 | 208,400 |
| 2019/02/28 | 4,440 | 4,440 | 4,395 | 4,420 | 250,600 |
| 2019/02/27 | 4,400 | 4,450 | 4,400 | 4,430 | 220,300 |
| 2019/02/26 | 4,430 | 4,445 | 4,375 | 4,415 | 180,000 |
| 2019/02/25 | 4,365 | 4,485 | 4,355 | 4,445 | 345,000 |
| 2019/02/22 | 4,270 | 4,355 | 4,265 | 4,325 | 201,500 |
| 2019/02/21 | 4,360 | 4,375 | 4,270 | 4,335 | 274,900 |
| 2019/02/20 | 4,300 | 4,345 | 4,260 | 4,335 | 216,900 |
| 2019/02/19 | 4,360 | 4,390 | 4,315 | 4,335 | 244,000 |
| 2019/02/18 | 4,330 | 4,420 | 4,320 | 4,385 | 209,800 |
| 2019/02/15 | 4,200 | 4,245 | 4,165 | 4,230 | 239,700 |
| 2019/02/14 | 4,220 | 4,305 | 4,185 | 4,250 | 212,400 |
| 2019/02/13 | 4,290 | 4,350 | 4,225 | 4,230 | 193,800 |
| 2019/02/12 | 4,185 | 4,340 | 4,175 | 4,300 | 438,500 |
| 2019/02/08 | 4,255 | 4,275 | 4,055 | 4,120 | 552,100 |
| 2019/02/07 | 4,335 | 4,420 | 4,160 | 4,275 | 864,200 |
| 2019/02/06 | 4,440 | 4,450 | 4,385 | 4,405 | 650,500 |
| 2019/02/05 | 4,425 | 4,460 | 4,365 | 4,460 | 289,300 |
| 2019/02/04 | 4,380 | 4,420 | 4,320 | 4,400 | 329,000 |
| 2019/02/01 | 4,225 | 4,310 | 4,195 | 4,310 | 425,200 |
| 2019/01/31 | 4,100 | 4,180 | 4,095 | 4,160 | 409,300 |
| 2019/01/30 | 4,050 | 4,060 | 3,990 | 4,030 | 288,600 |
| 2019/01/29 | 3,950 | 4,000 | 3,910 | 3,980 | 200,600 |
| 2019/01/28 | 3,980 | 3,990 | 3,930 | 3,960 | 168,200 |
| 2019/01/25 | 3,940 | 4,010 | 3,905 | 3,980 | 165,700 |
| 2019/01/24 | 3,835 | 3,940 | 3,825 | 3,930 | 139,000 |
| 2019/01/23 | 3,875 | 3,900 | 3,860 | 3,885 | 243,600 |
| 2019/01/22 | 3,980 | 3,990 | 3,910 | 3,925 | 137,100 |
| 2019/01/21 | 3,955 | 4,015 | 3,945 | 3,980 | 233,600 |
| 2019/01/18 | 3,855 | 3,915 | 3,850 | 3,890 | 190,500 |
| 2019/01/17 | 3,775 | 3,865 | 3,770 | 3,850 | 287,100 |
| 2019/01/16 | 3,730 | 3,745 | 3,660 | 3,725 | 234,500 |
| 2019/01/15 | 3,665 | 3,775 | 3,660 | 3,745 | 224,700 |
| 2019/01/11 | 3,785 | 3,800 | 3,730 | 3,735 | 175,900 |
| 2019/01/10 | 3,780 | 3,785 | 3,735 | 3,755 | 118,100 |
| 2019/01/09 | 3,770 | 3,820 | 3,740 | 3,805 | 176,900 |
| 2019/01/08 | 3,815 | 3,835 | 3,715 | 3,730 | 345,400 |
| 2019/01/07 | 3,830 | 3,885 | 3,815 | 3,835 | 212,800 |
| 2019/01/04 | 3,695 | 3,705 | 3,560 | 3,695 | 344,600 |