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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,250 | 6,300 | 6,140 | 6,250 | 214,800 |
| 2020/12/29 | 6,080 | 6,230 | 6,060 | 6,210 | 202,200 |
| 2020/12/28 | 6,020 | 6,110 | 5,890 | 6,010 | 247,700 |
| 2020/12/25 | 5,980 | 6,140 | 5,950 | 6,090 | 199,700 |
| 2020/12/24 | 5,890 | 6,200 | 5,890 | 5,980 | 217,300 |
| 2020/12/23 | 6,010 | 6,040 | 5,880 | 5,940 | 455,700 |
| 2020/12/22 | 6,540 | 6,540 | 6,060 | 6,110 | 509,300 |
| 2020/12/21 | 6,680 | 6,780 | 6,640 | 6,690 | 230,300 |
| 2020/12/18 | 6,890 | 6,920 | 6,730 | 6,750 | 318,300 |
| 2020/12/17 | 6,900 | 6,900 | 6,710 | 6,840 | 163,600 |
| 2020/12/16 | 6,750 | 6,880 | 6,730 | 6,820 | 214,000 |
| 2020/12/15 | 6,610 | 6,720 | 6,580 | 6,720 | 218,100 |
| 2020/12/14 | 6,570 | 6,730 | 6,560 | 6,680 | 228,300 |
| 2020/12/11 | 6,670 | 6,720 | 6,550 | 6,550 | 325,700 |
| 2020/12/10 | 6,590 | 6,730 | 6,550 | 6,700 | 224,900 |
| 2020/12/09 | 6,400 | 6,630 | 6,400 | 6,600 | 250,400 |
| 2020/12/08 | 6,360 | 6,460 | 6,300 | 6,450 | 208,800 |
| 2020/12/07 | 6,600 | 6,620 | 6,400 | 6,410 | 249,900 |
| 2020/12/04 | 6,450 | 6,570 | 6,450 | 6,530 | 198,000 |
| 2020/12/03 | 6,360 | 6,440 | 6,280 | 6,430 | 225,000 |
| 2020/12/02 | 6,350 | 6,420 | 6,190 | 6,380 | 305,800 |
| 2020/12/01 | 6,120 | 6,350 | 6,070 | 6,310 | 349,200 |
| 2020/11/30 | 6,020 | 6,160 | 5,990 | 6,080 | 345,300 |
| 2020/11/27 | 6,200 | 6,240 | 6,080 | 6,120 | 276,600 |
| 2020/11/26 | 6,100 | 6,250 | 6,090 | 6,200 | 170,300 |
| 2020/11/25 | 6,240 | 6,290 | 6,060 | 6,130 | 278,400 |
| 2020/11/24 | 6,000 | 6,220 | 6,000 | 6,140 | 480,400 |
| 2020/11/20 | 5,770 | 5,910 | 5,760 | 5,840 | 196,600 |
| 2020/11/19 | 5,860 | 5,930 | 5,700 | 5,800 | 408,500 |
| 2020/11/18 | 5,900 | 6,010 | 5,820 | 5,860 | 412,700 |
| 2020/11/17 | 5,820 | 5,930 | 5,770 | 5,900 | 398,300 |
| 2020/11/16 | 5,510 | 5,820 | 5,510 | 5,800 | 420,700 |
| 2020/11/13 | 5,590 | 5,590 | 5,330 | 5,460 | 413,200 |
| 2020/11/12 | 5,570 | 5,720 | 5,490 | 5,640 | 477,800 |
| 2020/11/11 | 5,080 | 5,740 | 5,070 | 5,690 | 1,346,300 |
| 2020/11/10 | 5,030 | 5,100 | 5,020 | 5,100 | 377,100 |
| 2020/11/09 | 4,585 | 4,595 | 4,310 | 4,400 | 361,000 |
| 2020/11/06 | 4,670 | 4,705 | 4,425 | 4,520 | 462,900 |
| 2020/11/05 | 4,730 | 4,775 | 4,565 | 4,680 | 475,000 |
| 2020/11/04 | 4,770 | 4,805 | 4,715 | 4,765 | 262,600 |
| 2020/11/02 | 4,545 | 4,710 | 4,540 | 4,695 | 227,300 |
| 2020/10/30 | 4,610 | 4,610 | 4,515 | 4,520 | 222,500 |
| 2020/10/29 | 4,600 | 4,685 | 4,595 | 4,625 | 186,300 |
| 2020/10/28 | 4,715 | 4,745 | 4,680 | 4,740 | 144,400 |
| 2020/10/27 | 4,795 | 4,805 | 4,715 | 4,770 | 165,800 |
| 2020/10/26 | 4,880 | 4,925 | 4,820 | 4,840 | 107,700 |
| 2020/10/23 | 4,750 | 4,870 | 4,750 | 4,845 | 132,400 |
| 2020/10/22 | 4,775 | 4,775 | 4,685 | 4,730 | 179,000 |
| 2020/10/21 | 4,675 | 4,810 | 4,675 | 4,785 | 205,200 |
| 2020/10/20 | 4,630 | 4,695 | 4,605 | 4,650 | 163,200 |
| 2020/10/19 | 4,550 | 4,705 | 4,545 | 4,670 | 136,300 |
| 2020/10/16 | 4,635 | 4,685 | 4,545 | 4,555 | 217,400 |
| 2020/10/15 | 4,700 | 4,750 | 4,665 | 4,690 | 100,500 |
| 2020/10/14 | 4,695 | 4,695 | 4,630 | 4,695 | 162,400 |
| 2020/10/13 | 4,700 | 4,735 | 4,610 | 4,730 | 178,400 |
| 2020/10/12 | 4,680 | 4,705 | 4,660 | 4,700 | 83,200 |
| 2020/10/09 | 4,775 | 4,780 | 4,685 | 4,700 | 143,700 |
| 2020/10/08 | 4,775 | 4,790 | 4,750 | 4,750 | 241,100 |
| 2020/10/07 | 4,645 | 4,715 | 4,615 | 4,710 | 274,900 |
| 2020/10/06 | 4,785 | 4,790 | 4,675 | 4,730 | 189,900 |
| 2020/10/05 | 4,650 | 4,730 | 4,645 | 4,720 | 263,800 |
| 2020/10/02 | 4,670 | 4,695 | 4,550 | 4,600 | 274,500 |
| 2020/09/30 | 4,740 | 4,805 | 4,625 | 4,630 | 370,300 |
| 2020/09/29 | 4,795 | 4,800 | 4,685 | 4,715 | 291,500 |
| 2020/09/28 | 4,675 | 4,755 | 4,635 | 4,750 | 327,700 |
| 2020/09/25 | 4,645 | 4,705 | 4,595 | 4,620 | 207,900 |
| 2020/09/24 | 4,660 | 4,710 | 4,600 | 4,610 | 265,800 |
| 2020/09/23 | 4,685 | 4,740 | 4,665 | 4,695 | 373,300 |
| 2020/09/18 | 4,725 | 4,725 | 4,660 | 4,680 | 285,000 |
| 2020/09/17 | 4,715 | 4,725 | 4,640 | 4,685 | 235,700 |
| 2020/09/16 | 4,770 | 4,785 | 4,645 | 4,670 | 253,500 |
| 2020/09/15 | 4,865 | 4,885 | 4,785 | 4,790 | 259,200 |
| 2020/09/14 | 4,950 | 4,960 | 4,855 | 4,860 | 205,900 |
| 2020/09/11 | 4,900 | 4,930 | 4,855 | 4,895 | 348,600 |
| 2020/09/10 | 4,910 | 4,960 | 4,875 | 4,890 | 475,500 |
| 2020/09/09 | 4,965 | 5,020 | 4,850 | 5,010 | 422,500 |
| 2020/09/08 | 4,990 | 5,040 | 4,950 | 5,030 | 365,800 |
| 2020/09/07 | 4,825 | 4,935 | 4,810 | 4,870 | 254,300 |
| 2020/09/04 | 4,735 | 4,850 | 4,735 | 4,825 | 243,600 |
| 2020/09/03 | 4,850 | 4,890 | 4,765 | 4,790 | 242,800 |
| 2020/09/02 | 4,740 | 4,775 | 4,680 | 4,740 | 277,500 |
| 2020/09/01 | 4,745 | 4,835 | 4,695 | 4,760 | 221,000 |
| 2020/08/31 | 4,780 | 4,905 | 4,765 | 4,770 | 413,800 |
| 2020/08/28 | 4,615 | 4,790 | 4,585 | 4,645 | 344,100 |
| 2020/08/27 | 4,595 | 4,660 | 4,580 | 4,650 | 198,900 |
| 2020/08/26 | 4,565 | 4,655 | 4,530 | 4,635 | 180,900 |
| 2020/08/25 | 4,580 | 4,625 | 4,555 | 4,570 | 249,100 |
| 2020/08/24 | 4,485 | 4,500 | 4,415 | 4,475 | 184,300 |
| 2020/08/21 | 4,495 | 4,545 | 4,440 | 4,450 | 262,800 |
| 2020/08/20 | 4,380 | 4,475 | 4,370 | 4,425 | 201,100 |
| 2020/08/19 | 4,340 | 4,430 | 4,305 | 4,425 | 198,800 |
| 2020/08/18 | 4,370 | 4,415 | 4,310 | 4,390 | 317,000 |
| 2020/08/17 | 4,375 | 4,420 | 4,330 | 4,355 | 226,400 |
| 2020/08/14 | 4,430 | 4,505 | 4,380 | 4,435 | 285,300 |
| 2020/08/13 | 4,400 | 4,475 | 4,280 | 4,385 | 494,600 |
| 2020/08/12 | 4,155 | 4,355 | 4,155 | 4,320 | 594,200 |
| 2020/08/11 | 3,935 | 4,170 | 3,930 | 4,115 | 522,200 |
| 2020/08/07 | 3,870 | 3,945 | 3,825 | 3,880 | 604,600 |
| 2020/08/06 | 3,800 | 3,815 | 3,645 | 3,800 | 710,000 |
| 2020/08/05 | 3,850 | 3,935 | 3,795 | 3,915 | 637,500 |
| 2020/08/04 | 3,800 | 3,910 | 3,770 | 3,890 | 673,900 |
| 2020/08/03 | 3,635 | 3,720 | 3,605 | 3,715 | 542,200 |
| 2020/07/31 | 3,680 | 3,690 | 3,600 | 3,635 | 618,100 |
| 2020/07/30 | 3,845 | 3,845 | 3,655 | 3,660 | 375,200 |
| 2020/07/29 | 3,880 | 3,895 | 3,810 | 3,815 | 296,000 |
| 2020/07/28 | 4,040 | 4,040 | 3,930 | 3,935 | 288,700 |
| 2020/07/27 | 4,015 | 4,075 | 3,950 | 4,070 | 362,500 |
| 2020/07/22 | 4,150 | 4,170 | 4,060 | 4,060 | 421,400 |
| 2020/07/21 | 4,165 | 4,235 | 4,135 | 4,210 | 256,300 |
| 2020/07/20 | 4,255 | 4,255 | 4,075 | 4,130 | 405,800 |
| 2020/07/17 | 4,395 | 4,435 | 4,200 | 4,215 | 512,400 |
| 2020/07/16 | 4,390 | 4,525 | 4,350 | 4,405 | 451,500 |
| 2020/07/15 | 4,340 | 4,465 | 4,325 | 4,355 | 449,600 |
| 2020/07/14 | 4,345 | 4,350 | 4,240 | 4,275 | 347,300 |
| 2020/07/13 | 4,445 | 4,445 | 4,305 | 4,385 | 361,600 |
| 2020/07/10 | 4,405 | 4,445 | 4,315 | 4,375 | 323,400 |
| 2020/07/09 | 4,480 | 4,510 | 4,380 | 4,420 | 248,900 |
| 2020/07/08 | 4,500 | 4,585 | 4,430 | 4,505 | 388,300 |
| 2020/07/07 | 4,550 | 4,625 | 4,500 | 4,515 | 315,100 |
| 2020/07/06 | 4,485 | 4,650 | 4,445 | 4,620 | 226,900 |
| 2020/07/03 | 4,475 | 4,545 | 4,375 | 4,430 | 232,600 |
| 2020/07/02 | 4,555 | 4,605 | 4,425 | 4,450 | 368,300 |
| 2020/07/01 | 4,590 | 4,595 | 4,465 | 4,495 | 312,000 |
| 2020/06/30 | 4,700 | 4,760 | 4,575 | 4,590 | 236,500 |
| 2020/06/29 | 4,650 | 4,650 | 4,525 | 4,565 | 295,900 |
| 2020/06/26 | 4,750 | 4,820 | 4,700 | 4,755 | 321,900 |
| 2020/06/25 | 4,765 | 4,810 | 4,695 | 4,750 | 396,200 |
| 2020/06/24 | 4,880 | 5,010 | 4,855 | 4,900 | 362,500 |
| 2020/06/23 | 4,800 | 4,925 | 4,770 | 4,830 | 384,400 |
| 2020/06/22 | 4,735 | 4,770 | 4,690 | 4,730 | 192,800 |
| 2020/06/19 | 4,705 | 4,785 | 4,690 | 4,725 | 435,500 |
| 2020/06/18 | 4,675 | 4,685 | 4,555 | 4,630 | 479,100 |
| 2020/06/17 | 4,990 | 5,010 | 4,710 | 4,720 | 672,700 |
| 2020/06/16 | 4,820 | 5,040 | 4,780 | 4,990 | 504,900 |
| 2020/06/15 | 5,000 | 5,100 | 4,670 | 4,680 | 554,600 |
| 2020/06/12 | 4,995 | 5,010 | 4,895 | 5,000 | 670,000 |
| 2020/06/11 | 5,120 | 5,280 | 5,040 | 5,070 | 441,200 |
| 2020/06/10 | 5,000 | 5,150 | 4,940 | 5,060 | 414,900 |
| 2020/06/09 | 5,030 | 5,030 | 4,970 | 5,000 | 358,600 |
| 2020/06/08 | 5,000 | 5,030 | 4,970 | 5,030 | 491,700 |
| 2020/06/05 | 5,000 | 5,050 | 4,840 | 4,970 | 621,400 |
| 2020/06/04 | 5,040 | 5,080 | 4,970 | 4,990 | 625,200 |
| 2020/06/03 | 4,995 | 5,050 | 4,920 | 4,990 | 491,000 |
| 2020/06/02 | 4,770 | 4,915 | 4,740 | 4,855 | 367,100 |
| 2020/06/01 | 4,670 | 4,730 | 4,575 | 4,700 | 254,300 |
| 2020/05/29 | 4,735 | 4,830 | 4,725 | 4,740 | 521,500 |
| 2020/05/28 | 4,790 | 4,830 | 4,560 | 4,625 | 360,200 |
| 2020/05/27 | 4,835 | 4,955 | 4,690 | 4,720 | 710,900 |
| 2020/05/26 | 4,500 | 5,030 | 4,500 | 4,975 | 1,009,500 |
| 2020/05/25 | 4,215 | 4,370 | 4,215 | 4,360 | 331,800 |
| 2020/05/22 | 4,225 | 4,280 | 4,120 | 4,140 | 221,800 |
| 2020/05/21 | 4,370 | 4,380 | 4,210 | 4,225 | 275,500 |
| 2020/05/20 | 4,300 | 4,395 | 4,265 | 4,385 | 261,500 |
| 2020/05/19 | 4,285 | 4,345 | 4,245 | 4,300 | 479,800 |
| 2020/05/18 | 4,040 | 4,045 | 3,970 | 4,005 | 157,400 |
| 2020/05/15 | 4,090 | 4,090 | 3,975 | 4,020 | 159,600 |
| 2020/05/14 | 4,045 | 4,085 | 3,975 | 3,975 | 217,800 |
| 2020/05/13 | 4,010 | 4,105 | 3,960 | 4,085 | 219,600 |
| 2020/05/12 | 4,160 | 4,215 | 4,065 | 4,070 | 208,200 |
| 2020/05/11 | 4,050 | 4,295 | 4,045 | 4,255 | 428,600 |
| 2020/05/08 | 3,840 | 3,980 | 3,795 | 3,945 | 434,400 |
| 2020/05/07 | 4,120 | 4,125 | 3,845 | 3,845 | 445,300 |
| 2020/05/01 | 4,320 | 4,335 | 4,095 | 4,120 | 260,500 |
| 2020/04/30 | 4,340 | 4,495 | 4,320 | 4,425 | 790,800 |
| 2020/04/28 | 4,065 | 4,150 | 3,985 | 4,150 | 267,800 |
| 2020/04/27 | 3,940 | 4,020 | 3,905 | 3,995 | 263,300 |
| 2020/04/24 | 4,115 | 4,115 | 3,940 | 3,950 | 219,700 |
| 2020/04/23 | 3,975 | 4,125 | 3,975 | 4,115 | 209,500 |
| 2020/04/22 | 4,020 | 4,070 | 3,940 | 3,950 | 324,400 |
| 2020/04/21 | 4,040 | 4,145 | 4,030 | 4,075 | 202,100 |
| 2020/04/20 | 4,115 | 4,190 | 4,115 | 4,140 | 316,700 |
| 2020/04/17 | 4,230 | 4,310 | 4,110 | 4,145 | 372,500 |
| 2020/04/16 | 4,180 | 4,240 | 4,165 | 4,180 | 241,700 |
| 2020/04/15 | 4,300 | 4,355 | 4,240 | 4,300 | 214,500 |
| 2020/04/14 | 4,160 | 4,290 | 4,120 | 4,285 | 276,300 |
| 2020/04/13 | 4,170 | 4,220 | 4,115 | 4,130 | 178,900 |
| 2020/04/10 | 4,310 | 4,310 | 4,040 | 4,270 | 292,000 |
| 2020/04/09 | 4,205 | 4,330 | 4,160 | 4,265 | 417,800 |
| 2020/04/08 | 3,995 | 4,285 | 3,915 | 4,260 | 335,100 |
| 2020/04/07 | 4,030 | 4,100 | 3,810 | 3,965 | 350,900 |
| 2020/04/06 | 3,600 | 3,880 | 3,600 | 3,865 | 419,900 |
| 2020/04/03 | 3,670 | 3,840 | 3,620 | 3,685 | 678,600 |
| 2020/04/02 | 3,825 | 3,875 | 3,685 | 3,740 | 464,200 |
| 2020/04/01 | 4,195 | 4,220 | 3,920 | 3,965 | 336,100 |
| 2020/03/31 | 4,465 | 4,475 | 4,115 | 4,175 | 571,200 |
| 2020/03/30 | 4,525 | 4,630 | 4,325 | 4,580 | 628,700 |
| 2020/03/27 | 4,575 | 4,645 | 4,455 | 4,635 | 605,000 |
| 2020/03/26 | 4,165 | 4,375 | 4,070 | 4,350 | 425,800 |
| 2020/03/25 | 4,305 | 4,435 | 4,265 | 4,325 | 510,300 |
| 2020/03/24 | 4,035 | 4,175 | 3,875 | 4,165 | 662,400 |
| 2020/03/23 | 4,090 | 4,145 | 3,740 | 3,930 | 977,500 |
| 2020/03/19 | 3,645 | 4,235 | 3,565 | 4,160 | 1,101,800 |
| 2020/03/18 | 3,670 | 3,830 | 3,510 | 3,540 | 708,400 |
| 2020/03/17 | 3,550 | 3,700 | 3,450 | 3,625 | 1,153,000 |
| 2020/03/16 | 3,750 | 3,885 | 3,665 | 3,720 | 555,200 |
| 2020/03/13 | 3,600 | 3,935 | 3,600 | 3,785 | 929,900 |
| 2020/03/12 | 4,045 | 4,070 | 3,860 | 3,910 | 647,700 |
| 2020/03/11 | 4,205 | 4,265 | 4,145 | 4,165 | 534,400 |
| 2020/03/10 | 4,110 | 4,255 | 3,970 | 4,215 | 759,400 |
| 2020/03/09 | 4,160 | 4,235 | 4,155 | 4,210 | 765,400 |
| 2020/03/06 | 4,360 | 4,415 | 4,295 | 4,370 | 600,500 |
| 2020/03/05 | 4,475 | 4,515 | 4,380 | 4,500 | 488,300 |
| 2020/03/04 | 4,220 | 4,410 | 4,220 | 4,365 | 398,800 |
| 2020/03/03 | 4,495 | 4,530 | 4,275 | 4,280 | 612,500 |
| 2020/03/02 | 4,125 | 4,475 | 4,120 | 4,390 | 942,800 |
| 2020/02/28 | 4,295 | 4,390 | 4,100 | 4,220 | 1,172,500 |
| 2020/02/27 | 4,705 | 4,740 | 4,525 | 4,545 | 453,800 |
| 2020/02/26 | 4,690 | 4,720 | 4,565 | 4,710 | 785,900 |
| 2020/02/25 | 4,800 | 4,895 | 4,655 | 4,760 | 926,000 |
| 2020/02/21 | 5,170 | 5,240 | 5,100 | 5,120 | 350,200 |
| 2020/02/20 | 5,310 | 5,310 | 5,140 | 5,170 | 245,800 |
| 2020/02/19 | 5,250 | 5,300 | 5,180 | 5,210 | 327,600 |
| 2020/02/18 | 5,120 | 5,220 | 5,120 | 5,190 | 246,300 |
| 2020/02/17 | 5,330 | 5,330 | 5,210 | 5,230 | 331,000 |
| 2020/02/14 | 5,580 | 5,580 | 5,350 | 5,400 | 326,400 |
| 2020/02/13 | 5,610 | 5,650 | 5,470 | 5,580 | 284,200 |
| 2020/02/12 | 5,580 | 5,640 | 5,520 | 5,590 | 331,600 |
| 2020/02/10 | 5,460 | 5,500 | 5,430 | 5,480 | 301,700 |
| 2020/02/07 | 5,630 | 5,630 | 5,460 | 5,500 | 395,300 |
| 2020/02/06 | 5,610 | 5,740 | 5,520 | 5,680 | 616,200 |
| 2020/02/05 | 5,590 | 5,680 | 5,540 | 5,610 | 507,500 |
| 2020/02/04 | 5,230 | 5,530 | 5,200 | 5,520 | 646,400 |
| 2020/02/03 | 4,930 | 5,250 | 4,930 | 5,190 | 410,900 |
| 2020/01/31 | 5,070 | 5,210 | 4,920 | 5,110 | 486,700 |
| 2020/01/30 | 5,150 | 5,170 | 4,990 | 5,030 | 341,200 |
| 2020/01/29 | 5,150 | 5,210 | 5,090 | 5,200 | 348,500 |
| 2020/01/28 | 4,970 | 5,120 | 4,955 | 5,100 | 558,400 |
| 2020/01/27 | 5,000 | 5,110 | 4,940 | 4,970 | 640,200 |
| 2020/01/24 | 5,360 | 5,430 | 5,260 | 5,370 | 204,100 |
| 2020/01/23 | 5,380 | 5,460 | 5,340 | 5,350 | 195,700 |
| 2020/01/22 | 5,220 | 5,560 | 5,210 | 5,490 | 403,800 |
| 2020/01/21 | 5,510 | 5,530 | 5,260 | 5,290 | 589,500 |
| 2020/01/20 | 5,580 | 5,660 | 5,540 | 5,540 | 158,400 |
| 2020/01/17 | 5,680 | 5,680 | 5,550 | 5,610 | 214,500 |
| 2020/01/16 | 5,720 | 5,740 | 5,580 | 5,610 | 290,600 |
| 2020/01/15 | 5,720 | 5,760 | 5,690 | 5,720 | 168,500 |
| 2020/01/14 | 5,890 | 5,910 | 5,730 | 5,760 | 295,900 |
| 2020/01/10 | 5,980 | 6,010 | 5,900 | 5,940 | 175,300 |
| 2020/01/09 | 6,000 | 6,000 | 5,930 | 5,970 | 184,900 |
| 2020/01/08 | 5,910 | 5,930 | 5,760 | 5,900 | 303,600 |
| 2020/01/07 | 5,930 | 6,090 | 5,930 | 6,080 | 189,900 |
| 2020/01/06 | 5,970 | 5,990 | 5,910 | 5,940 | 249,400 |