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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,214 | 6,246 | 6,174 | 6,211 | 218,700 |
| 2023/12/28 | 6,165 | 6,218 | 6,153 | 6,215 | 164,200 |
| 2023/12/27 | 6,193 | 6,258 | 6,164 | 6,246 | 256,000 |
| 2023/12/26 | 6,249 | 6,249 | 6,152 | 6,172 | 211,200 |
| 2023/12/25 | 6,260 | 6,277 | 6,186 | 6,245 | 166,400 |
| 2023/12/22 | 6,212 | 6,269 | 6,203 | 6,210 | 309,400 |
| 2023/12/21 | 6,170 | 6,249 | 6,144 | 6,231 | 261,700 |
| 2023/12/20 | 6,180 | 6,323 | 6,180 | 6,231 | 315,000 |
| 2023/12/19 | 6,151 | 6,245 | 6,106 | 6,196 | 365,100 |
| 2023/12/18 | 6,163 | 6,277 | 6,103 | 6,228 | 409,700 |
| 2023/12/15 | 6,089 | 6,314 | 6,089 | 6,251 | 1,174,200 |
| 2023/12/14 | 6,259 | 6,270 | 6,068 | 6,084 | 652,500 |
| 2023/12/13 | 6,390 | 6,396 | 6,283 | 6,305 | 167,100 |
| 2023/12/12 | 6,360 | 6,430 | 6,320 | 6,325 | 254,800 |
| 2023/12/11 | 6,271 | 6,360 | 6,258 | 6,348 | 361,400 |
| 2023/12/08 | 6,406 | 6,428 | 6,271 | 6,281 | 446,500 |
| 2023/12/07 | 6,480 | 6,639 | 6,461 | 6,506 | 378,900 |
| 2023/12/06 | 6,381 | 6,558 | 6,364 | 6,545 | 366,300 |
| 2023/12/05 | 6,355 | 6,418 | 6,309 | 6,381 | 304,500 |
| 2023/12/04 | 6,451 | 6,455 | 6,319 | 6,352 | 336,100 |
| 2023/12/01 | 6,559 | 6,592 | 6,469 | 6,474 | 272,900 |
| 2023/11/30 | 6,575 | 6,597 | 6,446 | 6,500 | 322,900 |
| 2023/11/29 | 6,580 | 6,633 | 6,550 | 6,600 | 186,900 |
| 2023/11/28 | 6,692 | 6,702 | 6,576 | 6,641 | 328,700 |
| 2023/11/27 | 6,750 | 6,779 | 6,630 | 6,697 | 347,700 |
| 2023/11/24 | 6,919 | 6,924 | 6,690 | 6,699 | 393,600 |
| 2023/11/22 | 6,850 | 6,918 | 6,820 | 6,917 | 128,200 |
| 2023/11/21 | 6,862 | 6,948 | 6,850 | 6,877 | 249,900 |
| 2023/11/20 | 6,803 | 6,994 | 6,803 | 6,923 | 368,200 |
| 2023/11/17 | 6,692 | 6,771 | 6,657 | 6,771 | 186,900 |
| 2023/11/16 | 6,632 | 6,759 | 6,623 | 6,653 | 186,100 |
| 2023/11/15 | 6,659 | 6,717 | 6,592 | 6,665 | 244,400 |
| 2023/11/14 | 6,692 | 6,704 | 6,578 | 6,598 | 174,700 |
| 2023/11/13 | 6,605 | 6,730 | 6,576 | 6,644 | 223,900 |
| 2023/11/10 | 6,590 | 6,623 | 6,533 | 6,595 | 201,100 |
| 2023/11/09 | 6,275 | 6,650 | 6,265 | 6,638 | 491,700 |
| 2023/11/08 | 6,760 | 6,778 | 6,619 | 6,675 | 367,500 |
| 2023/11/07 | 6,941 | 6,981 | 6,763 | 6,799 | 508,600 |
| 2023/11/06 | 6,868 | 6,982 | 6,828 | 6,945 | 407,300 |
| 2023/11/02 | 6,725 | 6,824 | 6,694 | 6,790 | 407,000 |
| 2023/11/01 | 6,664 | 6,745 | 6,626 | 6,665 | 316,500 |
| 2023/10/31 | 6,484 | 6,630 | 6,459 | 6,630 | 549,800 |
| 2023/10/30 | 6,481 | 6,505 | 6,389 | 6,445 | 509,900 |
| 2023/10/27 | 6,180 | 6,395 | 6,117 | 6,381 | 620,600 |
| 2023/10/26 | 6,500 | 6,618 | 6,150 | 6,168 | 1,555,800 |
| 2023/10/25 | 6,340 | 6,415 | 6,276 | 6,365 | 311,700 |
| 2023/10/24 | 6,308 | 6,400 | 6,189 | 6,386 | 402,000 |
| 2023/10/23 | 6,416 | 6,416 | 6,203 | 6,249 | 309,900 |
| 2023/10/20 | 6,378 | 6,428 | 6,291 | 6,407 | 498,500 |
| 2023/10/19 | 6,222 | 6,378 | 6,222 | 6,345 | 358,900 |
| 2023/10/18 | 6,157 | 6,367 | 6,134 | 6,338 | 359,800 |
| 2023/10/17 | 6,085 | 6,239 | 6,085 | 6,217 | 301,600 |
| 2023/10/16 | 6,259 | 6,259 | 6,047 | 6,059 | 364,100 |
| 2023/10/13 | 6,265 | 6,320 | 6,264 | 6,290 | 236,400 |
| 2023/10/12 | 6,261 | 6,366 | 6,234 | 6,356 | 211,000 |
| 2023/10/11 | 6,350 | 6,370 | 6,251 | 6,291 | 243,300 |
| 2023/10/10 | 6,291 | 6,333 | 6,210 | 6,299 | 333,200 |
| 2023/10/06 | 6,208 | 6,368 | 6,208 | 6,307 | 358,300 |
| 2023/10/05 | 6,214 | 6,259 | 6,143 | 6,208 | 478,200 |
| 2023/10/04 | 6,046 | 6,051 | 5,971 | 5,986 | 467,500 |
| 2023/10/03 | 6,265 | 6,324 | 6,104 | 6,111 | 410,100 |
| 2023/10/02 | 6,396 | 6,415 | 6,213 | 6,213 | 302,200 |
| 2023/09/29 | 6,174 | 6,389 | 6,172 | 6,337 | 621,200 |
| 2023/09/28 | 6,270 | 6,270 | 6,153 | 6,221 | 320,500 |
| 2023/09/27 | 6,290 | 6,307 | 6,228 | 6,307 | 385,900 |
| 2023/09/26 | 6,353 | 6,375 | 6,310 | 6,333 | 266,200 |
| 2023/09/25 | 6,282 | 6,394 | 6,277 | 6,375 | 284,600 |
| 2023/09/22 | 6,230 | 6,309 | 6,183 | 6,241 | 412,900 |
| 2023/09/21 | 6,400 | 6,417 | 6,241 | 6,283 | 482,000 |
| 2023/09/20 | 6,533 | 6,552 | 6,432 | 6,432 | 306,900 |
| 2023/09/19 | 6,668 | 6,718 | 6,482 | 6,585 | 357,700 |
| 2023/09/15 | 6,766 | 6,854 | 6,653 | 6,670 | 519,600 |
| 2023/09/14 | 6,612 | 6,631 | 6,501 | 6,578 | 231,800 |
| 2023/09/13 | 6,509 | 6,640 | 6,509 | 6,594 | 234,300 |
| 2023/09/12 | 6,503 | 6,551 | 6,458 | 6,525 | 213,100 |
| 2023/09/11 | 6,581 | 6,634 | 6,385 | 6,503 | 448,300 |
| 2023/09/08 | 6,622 | 6,703 | 6,602 | 6,628 | 335,700 |
| 2023/09/07 | 6,773 | 6,809 | 6,698 | 6,698 | 209,400 |
| 2023/09/06 | 6,870 | 6,909 | 6,789 | 6,800 | 230,600 |
| 2023/09/05 | 6,922 | 6,963 | 6,870 | 6,904 | 171,800 |
| 2023/09/04 | 6,900 | 6,970 | 6,863 | 6,936 | 159,300 |
| 2023/09/01 | 6,873 | 6,937 | 6,822 | 6,927 | 196,800 |
| 2023/08/31 | 6,813 | 6,938 | 6,809 | 6,907 | 299,900 |
| 2023/08/30 | 6,828 | 6,841 | 6,767 | 6,802 | 194,700 |
| 2023/08/29 | 6,752 | 6,869 | 6,740 | 6,829 | 179,600 |
| 2023/08/28 | 6,943 | 6,945 | 6,700 | 6,759 | 430,000 |
| 2023/08/25 | 6,996 | 7,085 | 6,960 | 6,988 | 273,000 |
| 2023/08/24 | 6,948 | 7,052 | 6,915 | 7,002 | 166,800 |
| 2023/08/23 | 6,848 | 6,975 | 6,845 | 6,975 | 247,700 |
| 2023/08/22 | 7,033 | 7,034 | 6,820 | 6,889 | 292,100 |
| 2023/08/21 | 7,040 | 7,089 | 7,016 | 7,042 | 192,400 |
| 2023/08/18 | 7,032 | 7,089 | 6,963 | 7,012 | 279,200 |
| 2023/08/17 | 7,200 | 7,255 | 6,959 | 7,097 | 452,300 |
| 2023/08/16 | 7,167 | 7,233 | 7,039 | 7,137 | 363,200 |
| 2023/08/15 | 7,248 | 7,299 | 7,207 | 7,213 | 346,900 |
| 2023/08/14 | 7,335 | 7,488 | 7,206 | 7,240 | 731,800 |
| 2023/08/10 | 7,000 | 7,421 | 6,999 | 7,266 | 1,436,700 |
| 2023/08/09 | 6,399 | 6,730 | 6,358 | 6,621 | 661,700 |
| 2023/08/08 | 6,355 | 6,392 | 6,290 | 6,376 | 254,500 |
| 2023/08/07 | 6,341 | 6,349 | 6,305 | 6,336 | 231,900 |
| 2023/08/04 | 6,387 | 6,415 | 6,340 | 6,376 | 187,600 |
| 2023/08/03 | 6,460 | 6,480 | 6,383 | 6,387 | 252,900 |
| 2023/08/02 | 6,602 | 6,630 | 6,463 | 6,479 | 277,500 |
| 2023/08/01 | 6,600 | 6,675 | 6,543 | 6,628 | 228,700 |
| 2023/07/31 | 6,584 | 6,668 | 6,563 | 6,624 | 339,800 |
| 2023/07/28 | 6,350 | 6,503 | 6,325 | 6,495 | 433,100 |
| 2023/07/27 | 6,414 | 6,446 | 6,359 | 6,413 | 338,800 |
| 2023/07/26 | 6,353 | 6,392 | 6,321 | 6,364 | 452,300 |
| 2023/07/25 | 6,475 | 6,475 | 6,314 | 6,357 | 392,700 |
| 2023/07/24 | 6,547 | 6,558 | 6,448 | 6,462 | 230,900 |
| 2023/07/21 | 6,532 | 6,585 | 6,490 | 6,531 | 201,600 |
| 2023/07/20 | 6,573 | 6,596 | 6,520 | 6,538 | 158,000 |
| 2023/07/19 | 6,518 | 6,573 | 6,478 | 6,563 | 256,200 |
| 2023/07/18 | 6,460 | 6,525 | 6,429 | 6,467 | 287,800 |
| 2023/07/14 | 6,474 | 6,481 | 6,401 | 6,417 | 213,300 |
| 2023/07/13 | 6,526 | 6,526 | 6,404 | 6,447 | 353,100 |
| 2023/07/12 | 6,592 | 6,628 | 6,469 | 6,486 | 308,500 |
| 2023/07/11 | 6,415 | 6,525 | 6,409 | 6,492 | 481,700 |
| 2023/07/10 | 6,365 | 6,405 | 6,325 | 6,362 | 263,600 |
| 2023/07/07 | 6,300 | 6,374 | 6,275 | 6,344 | 352,800 |
| 2023/07/06 | 6,412 | 6,444 | 6,291 | 6,325 | 364,500 |
| 2023/07/05 | 6,491 | 6,509 | 6,385 | 6,424 | 599,600 |
| 2023/07/04 | 6,471 | 6,562 | 6,445 | 6,527 | 376,300 |
| 2023/07/03 | 6,533 | 6,534 | 6,460 | 6,480 | 484,800 |
| 2023/06/30 | 6,582 | 6,600 | 6,454 | 6,500 | 355,000 |
| 2023/06/29 | 6,640 | 6,670 | 6,575 | 6,597 | 177,800 |
| 2023/06/28 | 6,535 | 6,649 | 6,535 | 6,635 | 311,900 |
| 2023/06/27 | 6,543 | 6,545 | 6,458 | 6,526 | 271,500 |
| 2023/06/26 | 6,604 | 6,604 | 6,503 | 6,564 | 256,100 |
| 2023/06/23 | 6,819 | 6,858 | 6,602 | 6,636 | 220,900 |
| 2023/06/22 | 6,797 | 6,830 | 6,742 | 6,778 | 230,900 |
| 2023/06/21 | 6,627 | 6,798 | 6,627 | 6,798 | 369,000 |
| 2023/06/20 | 6,660 | 6,712 | 6,587 | 6,623 | 219,400 |
| 2023/06/19 | 6,643 | 6,745 | 6,629 | 6,711 | 385,900 |
| 2023/06/16 | 6,453 | 6,719 | 6,410 | 6,688 | 879,100 |
| 2023/06/15 | 6,495 | 6,515 | 6,410 | 6,410 | 264,200 |
| 2023/06/14 | 6,405 | 6,544 | 6,400 | 6,475 | 498,900 |
| 2023/06/13 | 6,420 | 6,453 | 6,398 | 6,405 | 303,200 |
| 2023/06/12 | 6,500 | 6,504 | 6,396 | 6,420 | 427,800 |
| 2023/06/09 | 6,528 | 6,539 | 6,474 | 6,497 | 303,200 |
| 2023/06/08 | 6,566 | 6,595 | 6,471 | 6,525 | 240,700 |
| 2023/06/07 | 6,698 | 6,723 | 6,510 | 6,528 | 460,300 |
| 2023/06/06 | 6,555 | 6,702 | 6,546 | 6,691 | 265,200 |
| 2023/06/05 | 6,700 | 6,702 | 6,580 | 6,604 | 283,000 |
| 2023/06/02 | 6,640 | 6,650 | 6,580 | 6,600 | 193,400 |
| 2023/06/01 | 6,510 | 6,670 | 6,480 | 6,610 | 244,200 |
| 2023/05/31 | 6,480 | 6,590 | 6,470 | 6,510 | 426,900 |
| 2023/05/30 | 6,580 | 6,600 | 6,430 | 6,530 | 305,300 |
| 2023/05/29 | 6,610 | 6,700 | 6,600 | 6,640 | 341,900 |
| 2023/05/26 | 6,430 | 6,600 | 6,410 | 6,590 | 373,600 |
| 2023/05/25 | 6,550 | 6,580 | 6,380 | 6,400 | 493,600 |
| 2023/05/24 | 6,770 | 6,810 | 6,490 | 6,540 | 613,900 |
| 2023/05/23 | 7,080 | 7,090 | 6,830 | 6,850 | 268,500 |
| 2023/05/22 | 6,850 | 7,030 | 6,820 | 7,020 | 166,000 |
| 2023/05/19 | 7,030 | 7,030 | 6,870 | 6,900 | 303,600 |
| 2023/05/18 | 7,120 | 7,220 | 7,050 | 7,060 | 254,400 |
| 2023/05/17 | 7,070 | 7,120 | 7,020 | 7,090 | 191,900 |
| 2023/05/16 | 6,850 | 7,090 | 6,790 | 7,070 | 461,800 |
| 2023/05/15 | 6,870 | 6,930 | 6,810 | 6,830 | 349,200 |
| 2023/05/12 | 6,800 | 7,020 | 6,750 | 6,810 | 727,100 |
| 2023/05/11 | 6,600 | 6,630 | 6,470 | 6,490 | 287,900 |
| 2023/05/10 | 6,830 | 6,830 | 6,620 | 6,660 | 290,000 |
| 2023/05/09 | 6,780 | 6,830 | 6,650 | 6,820 | 242,800 |
| 2023/05/08 | 6,850 | 6,880 | 6,780 | 6,790 | 200,600 |
| 2023/05/02 | 6,900 | 6,900 | 6,760 | 6,770 | 237,200 |
| 2023/05/01 | 6,700 | 6,940 | 6,670 | 6,910 | 324,200 |
| 2023/04/28 | 6,740 | 6,760 | 6,580 | 6,640 | 534,600 |
| 2023/04/27 | 6,700 | 6,720 | 6,670 | 6,690 | 448,100 |
| 2023/04/26 | 6,670 | 6,760 | 6,620 | 6,700 | 299,500 |
| 2023/04/25 | 6,700 | 6,810 | 6,690 | 6,750 | 446,800 |
| 2023/04/24 | 6,690 | 6,710 | 6,620 | 6,660 | 326,000 |
| 2023/04/21 | 6,610 | 6,690 | 6,590 | 6,640 | 177,500 |
| 2023/04/20 | 6,680 | 6,710 | 6,650 | 6,650 | 120,400 |
| 2023/04/19 | 6,550 | 6,700 | 6,540 | 6,700 | 273,700 |
| 2023/04/18 | 6,650 | 6,680 | 6,540 | 6,590 | 299,400 |
| 2023/04/17 | 6,500 | 6,550 | 6,450 | 6,550 | 233,500 |
| 2023/04/14 | 6,550 | 6,590 | 6,470 | 6,470 | 263,200 |
| 2023/04/13 | 6,480 | 6,590 | 6,460 | 6,570 | 209,000 |
| 2023/04/12 | 6,600 | 6,640 | 6,520 | 6,520 | 206,500 |
| 2023/04/11 | 6,710 | 6,710 | 6,600 | 6,640 | 193,000 |
| 2023/04/10 | 6,710 | 6,720 | 6,620 | 6,640 | 171,500 |
| 2023/04/07 | 6,570 | 6,670 | 6,560 | 6,640 | 194,800 |
| 2023/04/06 | 6,440 | 6,550 | 6,430 | 6,540 | 279,700 |
| 2023/04/05 | 6,600 | 6,660 | 6,500 | 6,520 | 179,300 |
| 2023/04/04 | 6,690 | 6,710 | 6,610 | 6,630 | 301,600 |
| 2023/04/03 | 6,630 | 6,710 | 6,600 | 6,670 | 231,200 |
| 2023/03/31 | 6,680 | 6,690 | 6,570 | 6,600 | 426,400 |
| 2023/03/30 | 6,510 | 6,610 | 6,480 | 6,600 | 237,800 |
| 2023/03/29 | 6,410 | 6,520 | 6,370 | 6,490 | 258,100 |
| 2023/03/28 | 6,430 | 6,440 | 6,290 | 6,330 | 170,000 |
| 2023/03/27 | 6,390 | 6,440 | 6,340 | 6,410 | 195,100 |
| 2023/03/24 | 6,310 | 6,390 | 6,300 | 6,370 | 161,500 |
| 2023/03/23 | 6,290 | 6,410 | 6,290 | 6,400 | 132,500 |
| 2023/03/22 | 6,480 | 6,490 | 6,230 | 6,340 | 287,700 |
| 2023/03/20 | 6,570 | 6,580 | 6,320 | 6,350 | 289,500 |
| 2023/03/17 | 6,370 | 6,570 | 6,360 | 6,570 | 282,600 |
| 2023/03/16 | 6,370 | 6,420 | 6,270 | 6,310 | 198,000 |
| 2023/03/15 | 6,370 | 6,420 | 6,350 | 6,390 | 161,500 |
| 2023/03/14 | 6,420 | 6,440 | 6,320 | 6,350 | 261,300 |
| 2023/03/13 | 6,550 | 6,580 | 6,450 | 6,540 | 190,200 |
| 2023/03/10 | 6,640 | 6,660 | 6,560 | 6,580 | 267,700 |
| 2023/03/09 | 6,680 | 6,750 | 6,660 | 6,720 | 257,500 |
| 2023/03/08 | 6,580 | 6,710 | 6,540 | 6,700 | 163,800 |
| 2023/03/07 | 6,660 | 6,710 | 6,570 | 6,600 | 285,900 |
| 2023/03/06 | 6,840 | 6,840 | 6,640 | 6,650 | 301,600 |
| 2023/03/03 | 6,830 | 6,860 | 6,760 | 6,810 | 178,600 |
| 2023/03/02 | 6,860 | 6,900 | 6,740 | 6,800 | 325,200 |
| 2023/03/01 | 6,650 | 6,860 | 6,640 | 6,820 | 446,000 |
| 2023/02/28 | 6,510 | 6,740 | 6,470 | 6,670 | 515,200 |
| 2023/02/27 | 6,490 | 6,490 | 6,410 | 6,470 | 174,500 |
| 2023/02/24 | 6,480 | 6,510 | 6,410 | 6,510 | 211,700 |
| 2023/02/22 | 6,430 | 6,430 | 6,350 | 6,400 | 144,300 |
| 2023/02/21 | 6,500 | 6,560 | 6,420 | 6,430 | 281,000 |
| 2023/02/20 | 6,500 | 6,690 | 6,480 | 6,500 | 476,800 |
| 2023/02/17 | 6,260 | 6,440 | 6,260 | 6,400 | 458,200 |
| 2023/02/16 | 6,230 | 6,300 | 6,170 | 6,300 | 457,100 |
| 2023/02/15 | 6,300 | 6,330 | 6,100 | 6,170 | 327,400 |
| 2023/02/14 | 6,450 | 6,450 | 6,350 | 6,370 | 205,800 |
| 2023/02/13 | 6,400 | 6,440 | 6,340 | 6,390 | 156,400 |
| 2023/02/10 | 6,510 | 6,530 | 6,430 | 6,460 | 291,800 |
| 2023/02/09 | 6,500 | 6,660 | 6,490 | 6,570 | 437,500 |
| 2023/02/08 | 6,650 | 6,650 | 6,500 | 6,600 | 230,200 |
| 2023/02/07 | 6,610 | 6,630 | 6,480 | 6,500 | 148,800 |
| 2023/02/06 | 6,650 | 6,660 | 6,540 | 6,570 | 154,300 |
| 2023/02/03 | 6,520 | 6,610 | 6,510 | 6,560 | 198,600 |
| 2023/02/02 | 6,710 | 6,720 | 6,530 | 6,540 | 293,700 |
| 2023/02/01 | 6,750 | 6,840 | 6,660 | 6,670 | 284,000 |
| 2023/01/31 | 6,850 | 6,850 | 6,680 | 6,750 | 385,900 |
| 2023/01/30 | 6,900 | 6,960 | 6,800 | 6,840 | 291,300 |
| 2023/01/27 | 6,910 | 6,920 | 6,820 | 6,910 | 219,300 |
| 2023/01/26 | 6,850 | 6,890 | 6,780 | 6,870 | 250,700 |
| 2023/01/25 | 6,780 | 6,890 | 6,760 | 6,830 | 260,700 |
| 2023/01/24 | 6,800 | 6,900 | 6,750 | 6,830 | 269,700 |
| 2023/01/23 | 6,850 | 6,870 | 6,690 | 6,840 | 304,300 |
| 2023/01/20 | 6,800 | 6,870 | 6,740 | 6,860 | 321,900 |
| 2023/01/19 | 6,690 | 6,840 | 6,640 | 6,750 | 493,000 |
| 2023/01/18 | 6,630 | 6,680 | 6,390 | 6,600 | 729,900 |
| 2023/01/17 | 6,770 | 6,820 | 6,670 | 6,790 | 285,500 |
| 2023/01/16 | 6,650 | 6,780 | 6,620 | 6,780 | 328,200 |
| 2023/01/13 | 6,500 | 6,640 | 6,450 | 6,630 | 370,200 |
| 2023/01/12 | 6,500 | 6,500 | 6,390 | 6,400 | 389,000 |
| 2023/01/11 | 6,570 | 6,650 | 6,500 | 6,500 | 410,400 |
| 2023/01/10 | 6,600 | 6,670 | 6,520 | 6,550 | 259,300 |
| 2023/01/06 | 6,610 | 6,610 | 6,520 | 6,530 | 304,000 |
| 2023/01/05 | 6,540 | 6,640 | 6,520 | 6,610 | 369,700 |
| 2023/01/04 | 6,570 | 6,570 | 6,490 | 6,530 | 191,100 |