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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,755 | 4,825 | 4,725 | 4,800 | 149,700 |
| 2021/12/29 | 4,835 | 4,870 | 4,785 | 4,810 | 136,700 |
| 2021/12/28 | 4,765 | 4,850 | 4,755 | 4,820 | 190,800 |
| 2021/12/27 | 4,745 | 4,760 | 4,700 | 4,740 | 143,900 |
| 2021/12/24 | 4,800 | 4,880 | 4,745 | 4,750 | 227,100 |
| 2021/12/23 | 4,880 | 4,880 | 4,800 | 4,840 | 167,800 |
| 2021/12/22 | 4,780 | 4,865 | 4,740 | 4,810 | 299,600 |
| 2021/12/21 | 4,720 | 4,810 | 4,635 | 4,710 | 267,100 |
| 2021/12/20 | 4,700 | 4,755 | 4,600 | 4,600 | 451,200 |
| 2021/12/17 | 4,875 | 4,900 | 4,715 | 4,735 | 495,500 |
| 2021/12/16 | 4,860 | 4,990 | 4,850 | 4,945 | 240,700 |
| 2021/12/15 | 4,675 | 4,865 | 4,665 | 4,845 | 252,100 |
| 2021/12/14 | 4,830 | 4,835 | 4,690 | 4,715 | 516,400 |
| 2021/12/13 | 5,040 | 5,060 | 4,910 | 4,920 | 253,600 |
| 2021/12/10 | 5,080 | 5,090 | 4,955 | 5,000 | 366,700 |
| 2021/12/09 | 5,180 | 5,340 | 5,100 | 5,120 | 425,800 |
| 2021/12/08 | 5,270 | 5,280 | 5,120 | 5,130 | 278,200 |
| 2021/12/07 | 5,250 | 5,280 | 5,060 | 5,260 | 374,700 |
| 2021/12/06 | 5,050 | 5,130 | 5,000 | 5,100 | 231,500 |
| 2021/12/03 | 4,980 | 5,130 | 4,945 | 5,130 | 541,800 |
| 2021/12/02 | 4,950 | 4,965 | 4,785 | 4,855 | 731,500 |
| 2021/12/01 | 4,990 | 5,130 | 4,885 | 5,080 | 460,900 |
| 2021/11/30 | 5,150 | 5,230 | 5,000 | 5,000 | 506,100 |
| 2021/11/29 | 5,210 | 5,280 | 5,040 | 5,100 | 787,400 |
| 2021/11/26 | 5,620 | 5,620 | 5,390 | 5,440 | 501,000 |
| 2021/11/25 | 5,580 | 5,730 | 5,530 | 5,720 | 181,200 |
| 2021/11/24 | 5,660 | 5,660 | 5,460 | 5,530 | 339,500 |
| 2021/11/22 | 5,750 | 5,750 | 5,560 | 5,700 | 338,600 |
| 2021/11/19 | 5,850 | 5,880 | 5,800 | 5,850 | 189,200 |
| 2021/11/18 | 5,820 | 5,920 | 5,780 | 5,880 | 186,700 |
| 2021/11/17 | 5,820 | 5,960 | 5,820 | 5,860 | 226,200 |
| 2021/11/16 | 5,950 | 5,990 | 5,820 | 5,850 | 291,100 |
| 2021/11/15 | 6,090 | 6,120 | 5,910 | 5,950 | 297,700 |
| 2021/11/12 | 5,970 | 6,140 | 5,960 | 6,060 | 321,800 |
| 2021/11/11 | 5,980 | 6,100 | 5,960 | 6,030 | 240,900 |
| 2021/11/10 | 6,110 | 6,170 | 5,940 | 5,940 | 225,600 |
| 2021/11/09 | 6,010 | 6,150 | 5,950 | 6,110 | 355,800 |
| 2021/11/08 | 6,150 | 6,280 | 6,000 | 6,090 | 845,000 |
| 2021/11/05 | 5,920 | 5,950 | 5,830 | 5,850 | 302,900 |
| 2021/11/04 | 5,870 | 5,980 | 5,820 | 5,920 | 525,400 |
| 2021/11/02 | 5,890 | 5,940 | 5,740 | 5,790 | 393,800 |
| 2021/11/01 | 5,640 | 5,790 | 5,600 | 5,790 | 485,400 |
| 2021/10/29 | 5,570 | 5,680 | 5,500 | 5,630 | 417,600 |
| 2021/10/28 | 5,410 | 5,580 | 5,380 | 5,480 | 1,102,300 |
| 2021/10/27 | 5,470 | 5,550 | 5,450 | 5,470 | 297,200 |
| 2021/10/26 | 5,500 | 5,540 | 5,430 | 5,450 | 250,700 |
| 2021/10/25 | 5,400 | 5,520 | 5,370 | 5,410 | 210,500 |
| 2021/10/22 | 5,300 | 5,470 | 5,280 | 5,420 | 256,900 |
| 2021/10/21 | 5,540 | 5,580 | 5,350 | 5,350 | 323,900 |
| 2021/10/20 | 5,470 | 5,630 | 5,390 | 5,570 | 447,300 |
| 2021/10/19 | 5,470 | 5,520 | 5,370 | 5,450 | 273,400 |
| 2021/10/18 | 5,550 | 5,580 | 5,430 | 5,440 | 222,600 |
| 2021/10/15 | 5,570 | 5,620 | 5,490 | 5,510 | 218,400 |
| 2021/10/14 | 5,470 | 5,580 | 5,380 | 5,530 | 327,800 |
| 2021/10/13 | 5,590 | 5,670 | 5,540 | 5,540 | 315,200 |
| 2021/10/12 | 5,570 | 5,640 | 5,490 | 5,590 | 289,900 |
| 2021/10/11 | 5,450 | 5,660 | 5,430 | 5,630 | 328,000 |
| 2021/10/08 | 5,480 | 5,670 | 5,450 | 5,460 | 453,900 |
| 2021/10/07 | 5,250 | 5,420 | 5,210 | 5,380 | 468,900 |
| 2021/10/06 | 5,590 | 5,590 | 5,290 | 5,330 | 406,900 |
| 2021/10/05 | 5,620 | 5,690 | 5,450 | 5,490 | 559,800 |
| 2021/10/04 | 5,630 | 5,910 | 5,630 | 5,670 | 763,500 |
| 2021/10/01 | 5,470 | 5,630 | 5,430 | 5,480 | 735,800 |
| 2021/09/30 | 5,290 | 5,600 | 5,290 | 5,520 | 1,306,300 |
| 2021/09/29 | 5,210 | 5,280 | 5,140 | 5,260 | 415,300 |
| 2021/09/28 | 5,340 | 5,490 | 5,250 | 5,280 | 740,500 |
| 2021/09/27 | 5,260 | 5,480 | 5,260 | 5,310 | 723,000 |
| 2021/09/24 | 5,030 | 5,250 | 5,020 | 5,250 | 780,500 |
| 2021/09/22 | 4,945 | 4,995 | 4,835 | 4,920 | 440,800 |
| 2021/09/21 | 4,740 | 5,060 | 4,695 | 5,020 | 679,000 |
| 2021/09/17 | 4,800 | 4,825 | 4,765 | 4,810 | 520,900 |
| 2021/09/16 | 4,985 | 4,985 | 4,805 | 4,825 | 375,800 |
| 2021/09/15 | 5,020 | 5,070 | 4,950 | 4,955 | 272,200 |
| 2021/09/14 | 5,070 | 5,130 | 5,030 | 5,110 | 227,100 |
| 2021/09/13 | 5,000 | 5,050 | 4,925 | 5,030 | 236,600 |
| 2021/09/10 | 5,090 | 5,140 | 5,020 | 5,050 | 439,200 |
| 2021/09/09 | 5,100 | 5,190 | 5,080 | 5,100 | 203,000 |
| 2021/09/08 | 5,190 | 5,210 | 5,070 | 5,130 | 264,600 |
| 2021/09/07 | 5,090 | 5,210 | 5,050 | 5,180 | 357,900 |
| 2021/09/06 | 5,110 | 5,170 | 5,010 | 5,040 | 217,400 |
| 2021/09/03 | 4,905 | 5,100 | 4,895 | 5,090 | 329,800 |
| 2021/09/02 | 4,990 | 4,990 | 4,850 | 4,865 | 403,800 |
| 2021/09/01 | 4,995 | 5,050 | 4,920 | 5,020 | 207,400 |
| 2021/08/31 | 4,915 | 5,030 | 4,870 | 5,000 | 305,000 |
| 2021/08/30 | 5,100 | 5,150 | 5,000 | 5,010 | 691,800 |
| 2021/08/27 | 5,040 | 5,080 | 4,985 | 5,050 | 164,300 |
| 2021/08/26 | 4,950 | 5,080 | 4,950 | 5,040 | 332,200 |
| 2021/08/25 | 4,820 | 5,040 | 4,815 | 4,925 | 409,900 |
| 2021/08/24 | 4,640 | 4,820 | 4,620 | 4,780 | 437,400 |
| 2021/08/23 | 4,615 | 4,660 | 4,585 | 4,635 | 275,500 |
| 2021/08/20 | 4,615 | 4,695 | 4,585 | 4,610 | 423,700 |
| 2021/08/19 | 4,800 | 4,810 | 4,660 | 4,675 | 433,000 |
| 2021/08/18 | 4,940 | 4,940 | 4,735 | 4,800 | 375,500 |
| 2021/08/17 | 4,995 | 5,020 | 4,950 | 4,950 | 266,500 |
| 2021/08/16 | 4,950 | 5,010 | 4,935 | 4,985 | 325,400 |
| 2021/08/13 | 4,945 | 5,010 | 4,935 | 4,985 | 219,600 |
| 2021/08/12 | 5,080 | 5,110 | 5,010 | 5,020 | 196,300 |
| 2021/08/11 | 5,010 | 5,100 | 4,950 | 5,020 | 466,100 |
| 2021/08/10 | 4,660 | 4,985 | 4,660 | 4,980 | 570,800 |
| 2021/08/06 | 4,695 | 4,705 | 4,585 | 4,625 | 472,600 |
| 2021/08/05 | 4,790 | 4,850 | 4,680 | 4,715 | 401,100 |
| 2021/08/04 | 4,880 | 4,960 | 4,850 | 4,860 | 452,900 |
| 2021/08/03 | 4,880 | 4,900 | 4,770 | 4,890 | 431,500 |
| 2021/08/02 | 4,725 | 4,800 | 4,660 | 4,765 | 241,200 |
| 2021/07/30 | 4,775 | 4,785 | 4,635 | 4,710 | 280,800 |
| 2021/07/29 | 4,825 | 4,845 | 4,750 | 4,780 | 199,100 |
| 2021/07/28 | 4,795 | 4,860 | 4,735 | 4,770 | 304,400 |
| 2021/07/27 | 4,780 | 4,830 | 4,710 | 4,830 | 264,800 |
| 2021/07/26 | 4,820 | 4,820 | 4,675 | 4,685 | 263,900 |
| 2021/07/21 | 4,840 | 4,840 | 4,680 | 4,695 | 523,900 |
| 2021/07/20 | 4,755 | 4,805 | 4,720 | 4,760 | 330,300 |
| 2021/07/19 | 4,920 | 4,925 | 4,820 | 4,825 | 394,700 |
| 2021/07/16 | 4,950 | 5,010 | 4,920 | 4,990 | 239,100 |
| 2021/07/15 | 5,080 | 5,080 | 4,965 | 4,985 | 370,400 |
| 2021/07/14 | 5,130 | 5,160 | 5,060 | 5,080 | 374,200 |
| 2021/07/13 | 5,270 | 5,280 | 5,090 | 5,160 | 334,900 |
| 2021/07/12 | 5,280 | 5,320 | 5,210 | 5,230 | 214,100 |
| 2021/07/09 | 5,100 | 5,230 | 5,060 | 5,200 | 419,400 |
| 2021/07/08 | 5,250 | 5,340 | 5,230 | 5,240 | 363,100 |
| 2021/07/07 | 5,220 | 5,440 | 5,220 | 5,350 | 801,900 |
| 2021/07/06 | 5,330 | 5,340 | 5,230 | 5,240 | 203,800 |
| 2021/07/05 | 5,040 | 5,330 | 5,020 | 5,280 | 574,800 |
| 2021/07/02 | 5,030 | 5,130 | 5,000 | 5,080 | 321,900 |
| 2021/07/01 | 5,060 | 5,070 | 4,950 | 5,000 | 384,600 |
| 2021/06/30 | 5,110 | 5,130 | 4,985 | 4,990 | 623,700 |
| 2021/06/29 | 5,200 | 5,220 | 5,070 | 5,110 | 446,700 |
| 2021/06/28 | 5,340 | 5,370 | 5,270 | 5,350 | 235,500 |
| 2021/06/25 | 5,300 | 5,300 | 5,210 | 5,290 | 302,100 |
| 2021/06/24 | 5,430 | 5,430 | 5,170 | 5,200 | 475,800 |
| 2021/06/23 | 5,470 | 5,530 | 5,340 | 5,440 | 412,000 |
| 2021/06/22 | 5,460 | 5,500 | 5,390 | 5,490 | 352,800 |
| 2021/06/21 | 5,170 | 5,300 | 5,150 | 5,270 | 442,300 |
| 2021/06/18 | 5,490 | 5,490 | 5,310 | 5,330 | 523,800 |
| 2021/06/17 | 5,490 | 5,550 | 5,430 | 5,500 | 372,400 |
| 2021/06/16 | 5,600 | 5,640 | 5,510 | 5,540 | 592,800 |
| 2021/06/15 | 5,590 | 5,590 | 5,510 | 5,560 | 553,300 |
| 2021/06/14 | 5,450 | 5,590 | 5,440 | 5,590 | 461,100 |
| 2021/06/11 | 5,380 | 5,490 | 5,270 | 5,450 | 1,209,700 |
| 2021/06/10 | 5,400 | 5,520 | 5,390 | 5,470 | 659,100 |
| 2021/06/09 | 5,210 | 5,480 | 5,210 | 5,430 | 666,600 |
| 2021/06/08 | 5,160 | 5,270 | 5,140 | 5,230 | 342,800 |
| 2021/06/07 | 5,290 | 5,330 | 5,110 | 5,120 | 470,200 |
| 2021/06/04 | 5,250 | 5,400 | 5,210 | 5,350 | 686,900 |
| 2021/06/03 | 5,250 | 5,340 | 5,140 | 5,290 | 907,500 |
| 2021/06/02 | 4,905 | 5,230 | 4,860 | 5,200 | 1,011,200 |
| 2021/06/01 | 4,885 | 4,915 | 4,815 | 4,870 | 312,700 |
| 2021/05/31 | 4,980 | 5,090 | 4,860 | 4,875 | 499,100 |
| 2021/05/28 | 4,860 | 5,030 | 4,810 | 5,030 | 682,800 |
| 2021/05/27 | 4,775 | 4,895 | 4,705 | 4,830 | 4,741,600 |
| 2021/05/26 | 4,655 | 4,775 | 4,620 | 4,760 | 735,400 |
| 2021/05/25 | 4,695 | 4,745 | 4,615 | 4,655 | 701,100 |
| 2021/05/24 | 4,605 | 4,670 | 4,565 | 4,625 | 614,500 |
| 2021/05/21 | 4,610 | 4,610 | 4,475 | 4,545 | 405,700 |
| 2021/05/20 | 4,605 | 4,695 | 4,580 | 4,615 | 396,700 |
| 2021/05/19 | 4,535 | 4,615 | 4,505 | 4,615 | 524,200 |
| 2021/05/18 | 4,575 | 4,690 | 4,505 | 4,645 | 613,100 |
| 2021/05/17 | 4,625 | 4,645 | 4,485 | 4,530 | 492,100 |
| 2021/05/14 | 4,455 | 4,515 | 4,400 | 4,510 | 498,200 |
| 2021/05/13 | 4,375 | 4,495 | 4,315 | 4,385 | 618,300 |
| 2021/05/12 | 4,485 | 4,565 | 4,310 | 4,405 | 1,586,900 |
| 2021/05/11 | 4,775 | 4,830 | 4,655 | 4,695 | 586,700 |
| 2021/05/10 | 4,870 | 5,050 | 4,795 | 4,870 | 639,300 |
| 2021/05/07 | 4,920 | 4,920 | 4,770 | 4,835 | 597,300 |
| 2021/05/06 | 4,875 | 5,000 | 4,850 | 4,910 | 623,500 |
| 2021/04/30 | 4,860 | 4,950 | 4,815 | 4,910 | 347,500 |
| 2021/04/28 | 4,870 | 4,925 | 4,835 | 4,875 | 408,000 |
| 2021/04/27 | 4,900 | 4,980 | 4,800 | 4,940 | 514,200 |
| 2021/04/26 | 4,670 | 4,965 | 4,660 | 4,945 | 631,500 |
| 2021/04/23 | 4,635 | 4,720 | 4,620 | 4,650 | 356,100 |
| 2021/04/22 | 4,645 | 4,685 | 4,570 | 4,655 | 343,000 |
| 2021/04/21 | 4,670 | 4,670 | 4,525 | 4,540 | 696,000 |
| 2021/04/20 | 4,795 | 4,835 | 4,725 | 4,740 | 680,200 |
| 2021/04/19 | 5,000 | 5,040 | 4,830 | 4,865 | 594,200 |
| 2021/04/16 | 5,010 | 5,100 | 4,995 | 5,100 | 277,300 |
| 2021/04/15 | 5,100 | 5,100 | 5,000 | 5,020 | 253,100 |
| 2021/04/14 | 5,100 | 5,150 | 5,030 | 5,080 | 277,400 |
| 2021/04/13 | 5,190 | 5,190 | 5,030 | 5,030 | 471,100 |
| 2021/04/12 | 5,200 | 5,280 | 5,190 | 5,240 | 255,100 |
| 2021/04/09 | 5,230 | 5,270 | 5,160 | 5,260 | 273,800 |
| 2021/04/08 | 5,370 | 5,370 | 5,220 | 5,250 | 471,200 |
| 2021/04/07 | 5,220 | 5,360 | 5,130 | 5,330 | 545,700 |
| 2021/04/06 | 5,360 | 5,400 | 5,190 | 5,220 | 326,300 |
| 2021/04/05 | 5,330 | 5,340 | 5,260 | 5,330 | 178,100 |
| 2021/04/02 | 5,230 | 5,310 | 5,200 | 5,300 | 249,600 |
| 2021/04/01 | 5,350 | 5,380 | 5,210 | 5,230 | 588,900 |
| 2021/03/31 | 5,380 | 5,540 | 5,290 | 5,440 | 2,325,600 |
| 2021/03/30 | 5,410 | 5,420 | 5,260 | 5,320 | 485,800 |
| 2021/03/29 | 5,330 | 5,420 | 5,270 | 5,360 | 681,600 |
| 2021/03/26 | 5,240 | 5,270 | 5,130 | 5,260 | 456,400 |
| 2021/03/25 | 5,000 | 5,180 | 4,995 | 5,140 | 729,500 |
| 2021/03/24 | 4,965 | 5,020 | 4,810 | 4,810 | 671,000 |
| 2021/03/23 | 5,300 | 5,330 | 5,060 | 5,060 | 454,700 |
| 2021/03/22 | 5,200 | 5,350 | 5,150 | 5,290 | 364,600 |
| 2021/03/19 | 5,300 | 5,320 | 5,160 | 5,220 | 656,300 |
| 2021/03/18 | 5,490 | 5,500 | 5,250 | 5,350 | 685,800 |
| 2021/03/17 | 5,490 | 5,550 | 5,410 | 5,470 | 317,400 |
| 2021/03/16 | 5,520 | 5,550 | 5,330 | 5,520 | 618,600 |
| 2021/03/15 | 5,500 | 5,570 | 5,400 | 5,560 | 853,700 |
| 2021/03/12 | 5,260 | 5,450 | 5,180 | 5,450 | 1,622,500 |
| 2021/03/11 | 5,110 | 5,270 | 5,020 | 5,240 | 1,171,600 |
| 2021/03/10 | 5,050 | 5,130 | 4,990 | 5,080 | 1,178,200 |
| 2021/03/09 | 4,805 | 5,100 | 4,750 | 5,100 | 2,503,400 |
| 2021/03/08 | 5,050 | 5,090 | 4,720 | 4,720 | 6,573,200 |
| 2021/03/05 | 5,180 | 5,210 | 5,020 | 5,020 | 2,243,700 |
| 2021/03/04 | 5,150 | 5,250 | 5,110 | 5,210 | 1,633,300 |
| 2021/03/03 | 5,150 | 5,220 | 5,030 | 5,210 | 1,763,400 |
| 2021/03/02 | 5,120 | 5,260 | 5,010 | 5,150 | 3,960,400 |
| 2021/03/01 | 5,060 | 5,180 | 5,010 | 5,120 | 2,657,400 |
| 2021/02/26 | 5,460 | 5,460 | 5,070 | 5,130 | 1,061,700 |
| 2021/02/25 | 5,560 | 5,580 | 5,330 | 5,540 | 756,800 |
| 2021/02/24 | 5,260 | 5,620 | 5,250 | 5,450 | 1,411,100 |
| 2021/02/22 | 5,050 | 5,290 | 5,050 | 5,230 | 862,200 |
| 2021/02/19 | 4,980 | 5,080 | 4,950 | 5,020 | 747,800 |
| 2021/02/18 | 5,220 | 5,270 | 5,050 | 5,080 | 1,700,300 |
| 2021/02/17 | 5,170 | 5,470 | 5,170 | 5,420 | 377,700 |
| 2021/02/16 | 5,280 | 5,330 | 5,220 | 5,250 | 345,700 |
| 2021/02/15 | 5,430 | 5,490 | 5,260 | 5,270 | 219,700 |
| 2021/02/12 | 5,390 | 5,390 | 5,280 | 5,360 | 277,200 |
| 2021/02/10 | 5,580 | 5,610 | 5,410 | 5,430 | 270,600 |
| 2021/02/09 | 5,720 | 5,760 | 5,580 | 5,600 | 276,900 |
| 2021/02/08 | 5,600 | 5,770 | 5,600 | 5,700 | 365,000 |
| 2021/02/05 | 5,460 | 5,600 | 5,420 | 5,530 | 363,100 |
| 2021/02/04 | 5,720 | 6,010 | 5,420 | 5,470 | 536,400 |
| 2021/02/03 | 5,500 | 5,780 | 5,490 | 5,740 | 562,900 |
| 2021/02/02 | 5,510 | 5,600 | 5,490 | 5,590 | 222,100 |
| 2021/02/01 | 5,450 | 5,540 | 5,430 | 5,490 | 196,900 |
| 2021/01/29 | 5,580 | 5,660 | 5,480 | 5,500 | 224,800 |
| 2021/01/28 | 5,430 | 5,550 | 5,420 | 5,540 | 290,100 |
| 2021/01/27 | 5,440 | 5,540 | 5,430 | 5,530 | 288,400 |
| 2021/01/26 | 5,710 | 5,730 | 5,530 | 5,530 | 248,100 |
| 2021/01/25 | 5,730 | 5,740 | 5,680 | 5,700 | 204,600 |
| 2021/01/22 | 5,870 | 5,870 | 5,710 | 5,730 | 212,700 |
| 2021/01/21 | 5,940 | 6,040 | 5,860 | 5,920 | 187,500 |
| 2021/01/20 | 5,990 | 6,030 | 5,850 | 5,900 | 189,700 |
| 2021/01/19 | 6,100 | 6,130 | 5,940 | 5,990 | 246,700 |
| 2021/01/18 | 6,220 | 6,260 | 6,040 | 6,070 | 183,300 |
| 2021/01/15 | 6,350 | 6,360 | 6,260 | 6,290 | 131,600 |
| 2021/01/14 | 6,240 | 6,340 | 6,200 | 6,310 | 124,000 |
| 2021/01/13 | 6,110 | 6,270 | 6,090 | 6,260 | 122,600 |
| 2021/01/12 | 6,230 | 6,280 | 6,140 | 6,170 | 154,300 |
| 2021/01/08 | 6,230 | 6,230 | 6,090 | 6,220 | 200,100 |
| 2021/01/07 | 6,170 | 6,290 | 6,090 | 6,230 | 167,500 |
| 2021/01/06 | 6,100 | 6,170 | 6,090 | 6,120 | 111,200 |
| 2021/01/05 | 6,110 | 6,170 | 6,080 | 6,140 | 286,000 |
| 2021/01/04 | 6,310 | 6,310 | 6,050 | 6,130 | 167,000 |