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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,460 | 6,600 | 6,460 | 6,530 | 155,900 |
| 2022/12/29 | 6,520 | 6,530 | 6,470 | 6,510 | 144,900 |
| 2022/12/28 | 6,650 | 6,670 | 6,480 | 6,550 | 165,800 |
| 2022/12/27 | 6,530 | 6,730 | 6,460 | 6,670 | 670,500 |
| 2022/12/26 | 6,420 | 6,510 | 6,410 | 6,450 | 379,500 |
| 2022/12/23 | 6,410 | 6,450 | 6,370 | 6,410 | 243,300 |
| 2022/12/22 | 6,370 | 6,460 | 6,320 | 6,410 | 421,200 |
| 2022/12/21 | 6,190 | 6,350 | 6,080 | 6,330 | 478,400 |
| 2022/12/20 | 6,390 | 6,440 | 6,160 | 6,230 | 606,800 |
| 2022/12/19 | 6,280 | 6,350 | 6,280 | 6,320 | 158,700 |
| 2022/12/16 | 6,350 | 6,360 | 6,290 | 6,310 | 227,300 |
| 2022/12/15 | 6,430 | 6,480 | 6,360 | 6,380 | 264,400 |
| 2022/12/14 | 6,390 | 6,420 | 6,300 | 6,390 | 258,800 |
| 2022/12/13 | 6,340 | 6,430 | 6,330 | 6,400 | 388,300 |
| 2022/12/12 | 6,270 | 6,330 | 6,220 | 6,310 | 176,900 |
| 2022/12/09 | 6,320 | 6,430 | 6,250 | 6,260 | 463,900 |
| 2022/12/08 | 6,280 | 6,300 | 6,190 | 6,300 | 311,100 |
| 2022/12/07 | 6,160 | 6,300 | 6,160 | 6,300 | 177,900 |
| 2022/12/06 | 6,210 | 6,290 | 6,190 | 6,230 | 401,200 |
| 2022/12/05 | 6,100 | 6,230 | 6,060 | 6,230 | 499,200 |
| 2022/12/02 | 6,180 | 6,180 | 6,050 | 6,090 | 310,300 |
| 2022/12/01 | 6,230 | 6,290 | 6,180 | 6,190 | 332,000 |
| 2022/11/30 | 6,200 | 6,250 | 6,170 | 6,220 | 270,500 |
| 2022/11/29 | 6,190 | 6,250 | 6,140 | 6,200 | 343,000 |
| 2022/11/28 | 6,270 | 6,280 | 6,140 | 6,170 | 234,200 |
| 2022/11/25 | 6,230 | 6,280 | 6,200 | 6,250 | 344,100 |
| 2022/11/24 | 6,240 | 6,260 | 6,180 | 6,190 | 306,300 |
| 2022/11/22 | 6,250 | 6,260 | 6,130 | 6,140 | 169,400 |
| 2022/11/21 | 6,160 | 6,200 | 6,100 | 6,180 | 120,700 |
| 2022/11/18 | 6,290 | 6,290 | 6,110 | 6,110 | 132,400 |
| 2022/11/17 | 6,120 | 6,290 | 6,120 | 6,200 | 339,300 |
| 2022/11/16 | 6,070 | 6,150 | 6,040 | 6,110 | 203,400 |
| 2022/11/15 | 6,050 | 6,120 | 6,020 | 6,070 | 144,500 |
| 2022/11/14 | 5,960 | 6,210 | 5,950 | 6,030 | 432,100 |
| 2022/11/11 | 6,150 | 6,150 | 5,780 | 5,960 | 462,200 |
| 2022/11/10 | 6,010 | 6,270 | 6,010 | 6,080 | 446,300 |
| 2022/11/09 | 6,190 | 6,190 | 5,950 | 5,970 | 346,700 |
| 2022/11/08 | 6,290 | 6,340 | 6,160 | 6,190 | 279,400 |
| 2022/11/07 | 6,290 | 6,370 | 6,180 | 6,190 | 309,600 |
| 2022/11/04 | 6,340 | 6,350 | 6,270 | 6,300 | 225,900 |
| 2022/11/02 | 6,330 | 6,430 | 6,290 | 6,360 | 266,400 |
| 2022/11/01 | 6,400 | 6,440 | 6,300 | 6,360 | 378,200 |
| 2022/10/31 | 6,240 | 6,380 | 6,210 | 6,380 | 313,800 |
| 2022/10/28 | 6,160 | 6,230 | 6,140 | 6,180 | 488,000 |
| 2022/10/27 | 6,240 | 6,240 | 6,140 | 6,180 | 166,800 |
| 2022/10/26 | 6,240 | 6,310 | 6,190 | 6,220 | 284,100 |
| 2022/10/25 | 6,180 | 6,300 | 6,150 | 6,220 | 336,100 |
| 2022/10/24 | 6,450 | 6,450 | 6,190 | 6,210 | 357,200 |
| 2022/10/21 | 6,540 | 6,590 | 6,390 | 6,420 | 363,300 |
| 2022/10/20 | 6,400 | 6,620 | 6,380 | 6,580 | 599,600 |
| 2022/10/19 | 6,380 | 6,420 | 6,280 | 6,370 | 415,800 |
| 2022/10/18 | 6,140 | 6,370 | 6,110 | 6,300 | 520,400 |
| 2022/10/17 | 6,100 | 6,130 | 5,950 | 5,990 | 248,500 |
| 2022/10/14 | 6,150 | 6,180 | 6,050 | 6,100 | 279,200 |
| 2022/10/13 | 6,230 | 6,230 | 6,020 | 6,050 | 333,900 |
| 2022/10/12 | 6,240 | 6,310 | 6,210 | 6,210 | 238,500 |
| 2022/10/11 | 6,270 | 6,350 | 6,080 | 6,230 | 384,300 |
| 2022/10/07 | 6,180 | 6,310 | 6,140 | 6,280 | 313,900 |
| 2022/10/06 | 6,170 | 6,260 | 6,160 | 6,210 | 257,300 |
| 2022/10/05 | 6,200 | 6,230 | 6,110 | 6,140 | 188,300 |
| 2022/10/04 | 6,130 | 6,180 | 6,090 | 6,130 | 330,000 |
| 2022/10/03 | 6,000 | 6,050 | 5,880 | 5,990 | 322,700 |
| 2022/09/30 | 6,050 | 6,090 | 5,980 | 6,050 | 239,200 |
| 2022/09/29 | 5,970 | 6,070 | 5,880 | 6,050 | 250,700 |
| 2022/09/28 | 5,900 | 5,960 | 5,800 | 5,910 | 375,000 |
| 2022/09/27 | 5,870 | 5,990 | 5,790 | 5,960 | 360,200 |
| 2022/09/26 | 5,910 | 6,010 | 5,880 | 5,900 | 459,100 |
| 2022/09/22 | 5,860 | 5,960 | 5,820 | 5,950 | 435,600 |
| 2022/09/21 | 6,020 | 6,050 | 5,930 | 6,000 | 275,400 |
| 2022/09/20 | 6,110 | 6,180 | 5,950 | 6,100 | 416,900 |
| 2022/09/16 | 6,190 | 6,260 | 6,090 | 6,130 | 446,500 |
| 2022/09/15 | 6,200 | 6,310 | 6,160 | 6,190 | 428,300 |
| 2022/09/14 | 6,100 | 6,280 | 6,100 | 6,230 | 443,300 |
| 2022/09/13 | 6,110 | 6,420 | 6,100 | 6,230 | 1,023,600 |
| 2022/09/12 | 5,940 | 6,230 | 5,930 | 6,180 | 778,700 |
| 2022/09/09 | 5,710 | 5,810 | 5,670 | 5,780 | 860,600 |
| 2022/09/08 | 5,560 | 5,660 | 5,520 | 5,630 | 393,600 |
| 2022/09/07 | 5,340 | 5,490 | 5,270 | 5,420 | 296,300 |
| 2022/09/06 | 5,470 | 5,500 | 5,380 | 5,400 | 158,600 |
| 2022/09/05 | 5,540 | 5,560 | 5,450 | 5,470 | 225,100 |
| 2022/09/02 | 5,670 | 5,690 | 5,540 | 5,570 | 278,800 |
| 2022/09/01 | 5,720 | 5,750 | 5,590 | 5,670 | 356,200 |
| 2022/08/31 | 5,560 | 5,920 | 5,550 | 5,780 | 752,900 |
| 2022/08/30 | 5,490 | 5,670 | 5,460 | 5,630 | 194,800 |
| 2022/08/29 | 5,480 | 5,590 | 5,480 | 5,560 | 211,400 |
| 2022/08/26 | 5,630 | 5,700 | 5,580 | 5,660 | 232,700 |
| 2022/08/25 | 5,580 | 5,640 | 5,490 | 5,590 | 162,000 |
| 2022/08/24 | 5,700 | 5,740 | 5,580 | 5,580 | 289,900 |
| 2022/08/23 | 5,380 | 5,720 | 5,380 | 5,680 | 451,300 |
| 2022/08/22 | 5,450 | 5,470 | 5,340 | 5,390 | 186,000 |
| 2022/08/19 | 5,480 | 5,560 | 5,460 | 5,550 | 234,900 |
| 2022/08/18 | 5,380 | 5,490 | 5,380 | 5,460 | 198,400 |
| 2022/08/17 | 5,460 | 5,470 | 5,380 | 5,460 | 319,500 |
| 2022/08/16 | 5,360 | 5,420 | 5,330 | 5,400 | 152,000 |
| 2022/08/15 | 5,320 | 5,340 | 5,210 | 5,330 | 226,900 |
| 2022/08/12 | 5,260 | 5,350 | 5,200 | 5,290 | 188,700 |
| 2022/08/10 | 5,340 | 5,370 | 5,180 | 5,210 | 213,900 |
| 2022/08/09 | 5,380 | 5,470 | 5,360 | 5,400 | 238,300 |
| 2022/08/08 | 5,370 | 5,390 | 5,310 | 5,340 | 188,400 |
| 2022/08/05 | 5,250 | 5,400 | 5,250 | 5,380 | 381,900 |
| 2022/08/04 | 5,310 | 5,370 | 5,130 | 5,220 | 405,500 |
| 2022/08/03 | 5,280 | 5,300 | 5,170 | 5,210 | 169,500 |
| 2022/08/02 | 5,270 | 5,280 | 5,180 | 5,190 | 188,500 |
| 2022/08/01 | 5,170 | 5,300 | 5,170 | 5,270 | 227,200 |
| 2022/07/29 | 5,250 | 5,300 | 5,160 | 5,210 | 211,300 |
| 2022/07/28 | 5,280 | 5,280 | 5,180 | 5,180 | 174,200 |
| 2022/07/27 | 5,130 | 5,260 | 5,130 | 5,210 | 140,900 |
| 2022/07/26 | 5,170 | 5,220 | 5,140 | 5,150 | 135,200 |
| 2022/07/25 | 5,050 | 5,170 | 5,050 | 5,150 | 168,300 |
| 2022/07/22 | 5,080 | 5,120 | 5,000 | 5,070 | 229,700 |
| 2022/07/21 | 5,140 | 5,190 | 5,110 | 5,130 | 178,700 |
| 2022/07/20 | 5,140 | 5,220 | 5,110 | 5,200 | 297,500 |
| 2022/07/19 | 5,040 | 5,060 | 4,990 | 5,050 | 221,100 |
| 2022/07/15 | 5,000 | 5,050 | 4,960 | 5,020 | 236,600 |
| 2022/07/14 | 4,970 | 5,090 | 4,950 | 5,050 | 219,200 |
| 2022/07/13 | 5,020 | 5,100 | 4,985 | 5,020 | 347,600 |
| 2022/07/12 | 5,150 | 5,150 | 4,945 | 5,060 | 380,800 |
| 2022/07/11 | 5,120 | 5,150 | 5,070 | 5,120 | 240,200 |
| 2022/07/08 | 5,050 | 5,140 | 5,050 | 5,070 | 329,200 |
| 2022/07/07 | 5,110 | 5,120 | 4,900 | 5,020 | 405,100 |
| 2022/07/06 | 5,330 | 5,350 | 5,050 | 5,060 | 425,500 |
| 2022/07/05 | 5,410 | 5,440 | 5,350 | 5,400 | 148,700 |
| 2022/07/04 | 5,450 | 5,500 | 5,350 | 5,390 | 189,500 |
| 2022/07/01 | 5,450 | 5,480 | 5,300 | 5,350 | 318,900 |
| 2022/06/30 | 5,420 | 5,470 | 5,370 | 5,410 | 442,300 |
| 2022/06/29 | 5,320 | 5,410 | 5,270 | 5,370 | 521,000 |
| 2022/06/28 | 5,280 | 5,390 | 5,280 | 5,390 | 282,500 |
| 2022/06/27 | 5,350 | 5,350 | 5,230 | 5,290 | 186,700 |
| 2022/06/24 | 5,230 | 5,300 | 5,170 | 5,280 | 200,800 |
| 2022/06/23 | 5,190 | 5,320 | 5,190 | 5,230 | 172,400 |
| 2022/06/22 | 5,360 | 5,360 | 5,210 | 5,220 | 253,600 |
| 2022/06/21 | 5,310 | 5,400 | 5,280 | 5,340 | 302,900 |
| 2022/06/20 | 5,150 | 5,240 | 5,100 | 5,230 | 322,200 |
| 2022/06/17 | 4,980 | 5,170 | 4,955 | 5,140 | 395,900 |
| 2022/06/16 | 5,150 | 5,250 | 5,130 | 5,140 | 340,700 |
| 2022/06/15 | 5,050 | 5,170 | 4,990 | 5,000 | 383,400 |
| 2022/06/14 | 5,180 | 5,190 | 5,070 | 5,090 | 527,200 |
| 2022/06/13 | 5,290 | 5,360 | 5,240 | 5,320 | 314,800 |
| 2022/06/10 | 5,490 | 5,540 | 5,370 | 5,420 | 697,800 |
| 2022/06/09 | 5,610 | 5,680 | 5,560 | 5,560 | 350,100 |
| 2022/06/08 | 5,620 | 5,720 | 5,580 | 5,710 | 326,500 |
| 2022/06/07 | 5,620 | 5,620 | 5,550 | 5,580 | 332,300 |
| 2022/06/06 | 5,410 | 5,610 | 5,400 | 5,610 | 440,700 |
| 2022/06/03 | 5,530 | 5,540 | 5,320 | 5,460 | 514,000 |
| 2022/06/02 | 5,510 | 5,600 | 5,470 | 5,530 | 339,100 |
| 2022/06/01 | 5,370 | 5,620 | 5,360 | 5,540 | 527,400 |
| 2022/05/31 | 5,380 | 5,420 | 5,300 | 5,300 | 302,900 |
| 2022/05/30 | 5,380 | 5,440 | 5,290 | 5,360 | 694,200 |
| 2022/05/27 | 5,340 | 5,340 | 5,180 | 5,280 | 283,700 |
| 2022/05/26 | 5,210 | 5,320 | 5,190 | 5,210 | 286,700 |
| 2022/05/25 | 5,180 | 5,190 | 5,120 | 5,140 | 255,600 |
| 2022/05/24 | 5,270 | 5,280 | 5,130 | 5,200 | 273,700 |
| 2022/05/23 | 5,190 | 5,240 | 5,150 | 5,240 | 392,500 |
| 2022/05/20 | 5,060 | 5,250 | 5,040 | 5,240 | 329,000 |
| 2022/05/19 | 5,000 | 5,060 | 4,930 | 5,040 | 378,800 |
| 2022/05/18 | 5,250 | 5,250 | 5,070 | 5,100 | 387,000 |
| 2022/05/17 | 5,170 | 5,200 | 5,100 | 5,170 | 262,000 |
| 2022/05/16 | 5,360 | 5,370 | 5,110 | 5,150 | 371,000 |
| 2022/05/13 | 5,080 | 5,350 | 5,070 | 5,280 | 413,000 |
| 2022/05/12 | 5,110 | 5,410 | 5,100 | 5,220 | 489,200 |
| 2022/05/11 | 5,170 | 5,230 | 5,130 | 5,200 | 274,800 |
| 2022/05/10 | 5,300 | 5,310 | 5,020 | 5,180 | 580,700 |
| 2022/05/09 | 5,660 | 5,770 | 5,450 | 5,460 | 554,400 |
| 2022/05/06 | 5,540 | 5,830 | 5,530 | 5,740 | 762,900 |
| 2022/05/02 | 5,450 | 5,500 | 5,370 | 5,460 | 196,000 |
| 2022/04/28 | 5,390 | 5,430 | 5,320 | 5,400 | 250,000 |
| 2022/04/27 | 5,320 | 5,460 | 5,320 | 5,450 | 539,500 |
| 2022/04/26 | 5,450 | 5,470 | 5,360 | 5,420 | 231,300 |
| 2022/04/25 | 5,460 | 5,510 | 5,370 | 5,450 | 199,500 |
| 2022/04/22 | 5,580 | 5,600 | 5,460 | 5,560 | 203,200 |
| 2022/04/21 | 5,630 | 5,690 | 5,580 | 5,610 | 207,500 |
| 2022/04/20 | 5,680 | 5,680 | 5,560 | 5,560 | 195,300 |
| 2022/04/19 | 5,640 | 5,640 | 5,540 | 5,590 | 168,900 |
| 2022/04/18 | 5,480 | 5,570 | 5,450 | 5,540 | 154,300 |
| 2022/04/15 | 5,570 | 5,680 | 5,530 | 5,560 | 187,500 |
| 2022/04/14 | 5,500 | 5,650 | 5,490 | 5,630 | 307,800 |
| 2022/04/13 | 5,370 | 5,480 | 5,360 | 5,440 | 296,300 |
| 2022/04/12 | 5,340 | 5,410 | 5,260 | 5,270 | 282,900 |
| 2022/04/11 | 5,170 | 5,250 | 5,150 | 5,250 | 180,000 |
| 2022/04/08 | 5,250 | 5,310 | 5,140 | 5,200 | 321,700 |
| 2022/04/07 | 5,280 | 5,350 | 5,160 | 5,320 | 275,200 |
| 2022/04/06 | 5,470 | 5,500 | 5,290 | 5,360 | 388,100 |
| 2022/04/05 | 5,640 | 5,660 | 5,500 | 5,540 | 248,600 |
| 2022/04/04 | 5,620 | 5,660 | 5,550 | 5,620 | 274,900 |
| 2022/04/01 | 5,530 | 5,600 | 5,460 | 5,580 | 260,600 |
| 2022/03/31 | 5,490 | 5,650 | 5,460 | 5,590 | 653,800 |
| 2022/03/30 | 5,550 | 5,590 | 5,400 | 5,540 | 305,600 |
| 2022/03/29 | 5,590 | 5,590 | 5,460 | 5,490 | 214,600 |
| 2022/03/28 | 5,570 | 5,630 | 5,500 | 5,520 | 272,800 |
| 2022/03/25 | 5,490 | 5,590 | 5,450 | 5,560 | 221,000 |
| 2022/03/24 | 5,350 | 5,480 | 5,350 | 5,460 | 247,000 |
| 2022/03/23 | 5,340 | 5,410 | 5,300 | 5,400 | 260,300 |
| 2022/03/22 | 5,370 | 5,370 | 5,200 | 5,240 | 258,100 |
| 2022/03/18 | 5,370 | 5,520 | 5,370 | 5,400 | 388,800 |
| 2022/03/17 | 5,470 | 5,570 | 5,340 | 5,400 | 338,200 |
| 2022/03/16 | 5,300 | 5,390 | 5,280 | 5,370 | 316,100 |
| 2022/03/15 | 5,190 | 5,340 | 5,150 | 5,200 | 294,900 |
| 2022/03/14 | 5,150 | 5,280 | 5,130 | 5,190 | 333,900 |
| 2022/03/11 | 5,130 | 5,140 | 5,050 | 5,100 | 340,800 |
| 2022/03/10 | 5,240 | 5,260 | 5,150 | 5,200 | 419,800 |
| 2022/03/09 | 4,905 | 5,110 | 4,820 | 5,000 | 502,200 |
| 2022/03/08 | 4,800 | 4,895 | 4,690 | 4,780 | 538,500 |
| 2022/03/07 | 5,000 | 5,010 | 4,805 | 4,905 | 497,300 |
| 2022/03/04 | 5,240 | 5,260 | 5,050 | 5,090 | 389,500 |
| 2022/03/03 | 5,220 | 5,340 | 5,190 | 5,330 | 316,400 |
| 2022/03/02 | 5,110 | 5,160 | 5,060 | 5,120 | 272,600 |
| 2022/03/01 | 5,360 | 5,380 | 5,260 | 5,260 | 275,900 |
| 2022/02/28 | 5,290 | 5,410 | 5,270 | 5,350 | 265,800 |
| 2022/02/25 | 5,240 | 5,340 | 5,210 | 5,290 | 298,400 |
| 2022/02/24 | 5,360 | 5,380 | 5,080 | 5,210 | 457,800 |
| 2022/02/22 | 5,450 | 5,500 | 5,320 | 5,400 | 237,700 |
| 2022/02/21 | 5,380 | 5,560 | 5,340 | 5,550 | 282,700 |
| 2022/02/18 | 5,620 | 5,660 | 5,510 | 5,540 | 330,400 |
| 2022/02/17 | 5,720 | 5,770 | 5,630 | 5,700 | 454,600 |
| 2022/02/16 | 5,610 | 5,750 | 5,580 | 5,660 | 397,500 |
| 2022/02/15 | 5,410 | 5,530 | 5,340 | 5,440 | 393,200 |
| 2022/02/14 | 5,420 | 5,490 | 5,310 | 5,400 | 520,900 |
| 2022/02/10 | 5,600 | 5,650 | 5,380 | 5,430 | 595,800 |
| 2022/02/09 | 5,550 | 5,600 | 5,480 | 5,550 | 533,700 |
| 2022/02/08 | 5,300 | 5,540 | 5,300 | 5,490 | 584,000 |
| 2022/02/07 | 5,300 | 5,360 | 5,230 | 5,260 | 374,900 |
| 2022/02/04 | 4,960 | 5,410 | 4,935 | 5,340 | 740,600 |
| 2022/02/03 | 5,050 | 5,170 | 4,945 | 4,970 | 441,600 |
| 2022/02/02 | 5,030 | 5,190 | 5,010 | 5,180 | 450,600 |
| 2022/02/01 | 4,995 | 5,040 | 4,890 | 4,955 | 261,600 |
| 2022/01/31 | 4,945 | 4,990 | 4,885 | 4,940 | 200,100 |
| 2022/01/28 | 4,840 | 4,970 | 4,820 | 4,970 | 282,400 |
| 2022/01/27 | 4,900 | 5,000 | 4,765 | 4,795 | 426,200 |
| 2022/01/26 | 4,900 | 4,905 | 4,775 | 4,860 | 208,700 |
| 2022/01/25 | 4,900 | 4,905 | 4,730 | 4,855 | 314,300 |
| 2022/01/24 | 5,040 | 5,060 | 4,890 | 4,910 | 432,000 |
| 2022/01/21 | 4,765 | 5,040 | 4,760 | 5,040 | 628,200 |
| 2022/01/20 | 4,720 | 4,820 | 4,640 | 4,800 | 341,700 |
| 2022/01/19 | 4,680 | 4,890 | 4,670 | 4,765 | 487,200 |
| 2022/01/18 | 4,720 | 4,775 | 4,630 | 4,750 | 443,900 |
| 2022/01/17 | 4,655 | 4,755 | 4,610 | 4,650 | 233,900 |
| 2022/01/14 | 4,855 | 4,855 | 4,480 | 4,655 | 894,200 |
| 2022/01/13 | 4,860 | 4,920 | 4,830 | 4,875 | 333,700 |
| 2022/01/12 | 4,810 | 4,935 | 4,810 | 4,895 | 426,500 |
| 2022/01/11 | 4,625 | 4,770 | 4,560 | 4,760 | 665,300 |
| 2022/01/07 | 4,615 | 4,665 | 4,475 | 4,530 | 309,200 |
| 2022/01/06 | 4,750 | 4,775 | 4,560 | 4,575 | 483,600 |
| 2022/01/05 | 4,855 | 4,865 | 4,780 | 4,825 | 184,600 |
| 2022/01/04 | 4,870 | 4,870 | 4,760 | 4,850 | 210,800 |