9706 日本空港ビルデング(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	681	699	681	695	33,000	695
1998-12-29	603	603	601	601	2,000	601
1998-12-28	614	614	600	600	7,000	600
1998-12-25	564	616	564	580	35,000	580
1998-12-24	659	659	655	655	12,000	655
1998-12-22	688	688	674	678	23,000	678
1998-12-21	689	689	688	688	10,000	688
1998-12-18	706	706	688	688	16,000	688
1998-12-17	719	719	692	706	59,000	706
1998-12-16	730	730	710	720	14,000	720
1998-12-15	700	700	687	700	30,000	700
1998-12-14	689	710	688	700	29,000	700
1998-12-11	688	690	688	688	68,000	688
1998-12-10	700	702	700	700	8,000	700
1998-12-09	700	720	700	720	22,000	720
1998-12-08	741	741	718	718	23,000	718
1998-12-07	720	720	700	700	28,000	700
1998-12-04	704	704	700	700	30,000	700
1998-12-03	719	719	699	704	26,000	704
1998-12-02	709	723	702	723	48,000	723
1998-12-01	699	699	688	693	134,000	693
1998-11-30	686	686	660	669	58,000	669
1998-11-27	650	687	650	687	46,000	687
1998-11-26	652	652	648	650	61,000	650
1998-11-25	640	652	636	652	47,000	652
1998-11-24	635	638	628	638	66,000	638
1998-11-20	620	630	620	625	42,000	625
1998-11-19	607	607	603	607	34,000	607
1998-11-18	606	606	594	597	70,000	597
1998-11-17	602	612	598	598	18,000	598
1998-11-16	600	603	592	592	31,000	592
1998-11-13	623	624	595	596	38,000	596
1998-11-12	600	625	600	625	43,000	625
1998-11-11	580	580	578	580	12,000	580
1998-11-10	590	590	580	580	12,000	580
1998-11-09	600	600	590	590	11,000	590
1998-11-06	609	610	600	604	28,000	604
1998-11-05	600	620	600	620	37,000	620
1998-11-04	575	585	570	581	43,000	581
1998-11-02	609	625	599	625	20,000	625
1998-10-30	572	620	557	619	31,000	619
1998-10-29	543	543	542	542	16,000	542
1998-10-28	542	542	540	542	60,000	542
1998-10-27	524	530	522	530	31,000	530
1998-10-26	522	532	522	528	11,000	528
1998-10-23	603	603	550	552	16,000	552
1998-10-22	576	586	573	573	75,000	573
1998-10-21	575	588	572	575	73,000	575
1998-10-20	570	575	562	575	16,000	575
1998-10-19	540	559	540	557	24,000	557
1998-10-16	536	544	536	541	47,000	541
1998-10-15	575	580	526	530	35,000	530
1998-10-14	575	577	575	575	8,000	575
1998-10-13	590	590	575	578	17,000	578
1998-10-12	600	600	590	599	10,000	599
1998-10-09	600	600	600	600	1,000	600
1998-10-08	585	600	575	600	68,000	600
1998-10-07	552	590	552	575	28,000	575
1998-10-06	540	562	540	562	7,000	562
1998-10-05	563	563	550	550	3,000	550
1998-10-02	594	594	565	565	27,000	565
1998-10-01	624	624	583	584	16,000	584
1998-09-30	581	600	581	584	46,000	584
1998-09-29	611	611	580	580	34,000	580
1998-09-28	623	630	620	620	41,000	620
1998-09-25	699	699	623	623	10,000	623
1998-09-24	700	700	695	695	11,000	695
1998-09-22	660	660	640	640	12,000	640
1998-09-21	660	660	630	650	20,000	650
1998-09-18	660	660	640	650	97,000	650
1998-09-17	651	651	650	650	13,000	650
1998-09-16	661	671	661	671	6,000	671
1998-09-14	650	661	650	661	22,000	661
1998-09-11	650	658	650	650	66,000	650
1998-09-10	700	719	700	700	17,000	700
1998-09-09	708	716	707	716	32,000	716
1998-09-08	699	710	697	708	38,000	708
1998-09-07	661	710	655	709	33,000	709
1998-09-04	655	656	655	655	77,000	655
1998-09-03	650	656	650	655	29,000	655
1998-09-02	680	710	680	699	121,000	699
1998-09-01	640	660	640	660	24,000	660
1998-08-31	660	660	651	658	13,000	658
1998-08-28	650	668	650	656	8,000	656
1998-08-27	680	680	672	672	14,000	672
1998-08-26	700	700	695	699	17,000	699
1998-08-25	676	700	676	700	10,000	700
1998-08-24	680	680	680	680	3,000	680
1998-08-21	720	720	720	720	7,000	720
1998-08-20	748	748	728	728	4,000	728
1998-08-19	735	748	720	721	4,000	721
1998-08-18	700	715	700	715	6,000	715
1998-08-17	695	700	670	670	17,000	670
1998-08-14	727	727	706	717	35,000	717
1998-08-13	726	726	725	726	41,000	726
1998-08-12	720	739	720	734	31,000	734
1998-08-11	750	750	740	749	32,000	749
1998-08-10	737	737	733	736	16,000	736
1998-08-07	742	742	735	737	24,000	737
1998-08-06	750	750	740	742	56,000	742
1998-08-05	740	750	740	750	62,000	750
1998-08-04	744	750	740	740	22,000	740
1998-08-03	740	750	740	740	3,000	740
1998-07-31	750	750	749	750	9,000	750
1998-07-30	750	750	750	750	9,000	750
1998-07-29	750	750	750	750	50,000	750
1998-07-28	760	760	750	750	51,000	750
1998-07-27	760	766	758	758	89,000	758
1998-07-24	809	809	760	766	216,000	766
1998-07-23	808	810	808	810	52,000	810
1998-07-22	810	813	810	810	28,000	810
1998-07-21	825	826	820	820	38,000	820
1998-07-17	828	836	828	828	155,000	828
1998-07-16	826	830	826	828	13,000	828
1998-07-15	836	836	825	826	29,000	826
1998-07-14	816	836	816	836	12,000	836
1998-07-13	820	820	810	810	14,000	810
1998-07-10	810	830	810	810	21,000	810
1998-07-09	806	806	806	806	42,000	806
1998-07-08	800	800	794	800	101,000	800
1998-07-07	795	796	782	794	69,000	794
1998-07-06	775	785	775	785	4,000	785
1998-07-03	765	785	765	775	17,000	775
1998-07-02	778	789	778	789	14,000	789
1998-07-01	730	745	730	738	36,000	738
1998-06-30	752	770	752	770	12,000	770
1998-06-26	722	733	722	732	9,000	732
1998-06-25	720	730	719	730	11,000	730
1998-06-24	745	750	740	750	3,000	750
1998-06-23	734	745	734	745	7,000	745
1998-06-22	774	774	764	764	9,000	764
1998-06-19	770	780	770	780	7,000	780
1998-06-18	750	770	749	750	34,000	750
1998-06-17	728	728	719	722	61,000	722
1998-06-16	750	750	719	719	119,000	719
1998-06-15	740	740	730	730	61,000	730
1998-06-12	740	749	740	749	96,000	749
1998-06-11	771	771	760	760	113,000	760
1998-06-10	774	775	771	772	61,000	772
1998-06-09	771	775	771	774	34,000	774
1998-06-08	771	775	771	771	28,000	771
1998-06-05	761	781	761	772	27,000	772
1998-06-04	780	780	743	760	36,000	760
1998-06-03	785	785	780	780	34,000	780
1998-06-02	785	790	784	789	22,000	789
1998-06-01	793	793	785	785	34,000	785
1998-05-29	785	785	780	785	12,000	785
1998-05-28	755	775	755	775	7,000	775
1998-05-27	770	770	755	756	77,000	756
1998-05-26	751	760	747	760	85,000	760
1998-05-25	750	755	743	755	65,000	755
1998-05-22	725	745	721	740	64,000	740
1998-05-21	746	746	719	719	99,000	719
1998-05-20	780	780	745	755	33,000	755
1998-05-19	785	785	781	781	26,000	781
1998-05-18	781	781	781	781	4,000	781
1998-05-15	781	781	781	781	23,000	781
1998-05-14	781	785	781	781	30,000	781
1998-05-13	781	781	780	781	105,000	781
1998-05-12	782	782	781	782	12,000	782
1998-05-11	781	781	781	781	5,000	781
1998-05-08	781	782	781	782	5,000	782
1998-05-07	783	783	781	781	9,000	781
1998-05-06	794	794	778	781	135,000	781
1998-05-01	800	800	770	775	36,000	775
1998-04-30	830	830	820	830	81,000	830
1998-04-28	815	824	810	820	34,000	820
1998-04-27	853	854	836	836	38,000	836
1998-04-24	840	850	840	845	56,000	845
1998-04-23	835	839	833	836	60,000	836
1998-04-22	829	830	819	830	46,000	830
1998-04-21	844	844	822	829	4,000	829
1998-04-20	850	850	845	849	37,000	849
1998-04-17	851	851	850	851	18,000	851
1998-04-16	836	836	830	831	35,000	831
1998-04-15	845	846	835	835	11,000	835
1998-04-14	855	855	849	849	9,000	849
1998-04-13	879	880	875	875	12,000	875
1998-04-10	845	850	845	845	55,000	845
1998-04-09	834	845	831	845	24,000	845
1998-04-08	835	840	831	835	30,000	835
1998-04-07	840	840	831	831	52,000	831
1998-04-06	846	847	845	845	67,000	845
1998-04-03	846	862	845	846	32,000	846
1998-04-02	909	909	845	845	90,000	845
1998-04-01	920	920	905	909	21,000	909
1998-03-31	941	941	865	880	18,000	880
1998-03-30	949	950	931	931	16,000	931
1998-03-27	940	949	940	946	5,000	946
1998-03-26	947	950	946	948	9,000	948
1998-03-25	956	956	944	950	25,000	950
1998-03-24	930	946	930	946	94,000	946
1998-03-23	935	940	935	938	73,000	938
1998-03-20	934	940	930	938	50,000	938
1998-03-19	925	940	922	940	60,000	940
1998-03-18	920	928	910	927	90,000	927
1998-03-17	900	910	900	910	73,000	910
1998-03-16	899	910	895	906	19,000	906
1998-03-13	845	900	845	900	59,000	900
1998-03-12	845	857	838	850	84,000	850
1998-03-11	855	855	835	837	164,000	837
1998-03-10	869	869	849	849	74,000	849
1998-03-09	881	884	872	873	69,000	873
1998-03-06	880	890	880	890	16,000	890
1998-03-05	891	892	890	890	70,000	890
1998-03-04	894	900	894	895	31,000	895
1998-03-03	885	910	885	900	142,000	900
1998-03-02	852	890	852	879	63,000	879
1998-02-27	850	854	849	849	22,000	849
1998-02-26	845	847	845	845	45,000	845
1998-02-25	845	846	845	846	52,000	846
1998-02-24	850	850	845	845	59,000	845
1998-02-23	849	849	845	849	77,000	849
1998-02-20	846	850	845	850	77,000	850
1998-02-19	851	855	845	845	78,000	845
1998-02-18	870	870	845	850	181,000	850
1998-02-17	880	880	870	870	13,000	870
1998-02-16	894	894	888	890	15,000	890
1998-02-13	895	899	895	895	7,000	895
1998-02-12	900	901	900	900	18,000	900
1998-02-10	874	900	874	900	5,000	900
1998-02-09	880	890	872	872	27,000	872
1998-02-06	880	880	850	860	31,000	860
1998-02-05	910	920	890	890	14,000	890
1998-02-04	919	929	919	920	12,000	920
1998-02-03	912	929	912	929	11,000	929
1998-02-02	949	949	927	937	18,000	937
1998-01-30	970	1,000	950	950	172,000	950
1998-01-29	1,020	1,020	1,000	1,000	259,000	1,000
1998-01-28	940	954	930	940	15,000	940
1998-01-27	910	920	910	920	7,000	920
1998-01-26	902	910	902	910	23,000	910
1998-01-23	901	901	901	901	13,000	901
1998-01-22	861	861	845	861	11,000	861
1998-01-21	878	878	871	872	12,000	872
1998-01-20	860	878	860	860	6,000	860
1998-01-19	878	878	860	860	8,000	860
1998-01-16	846	878	846	878	12,000	878
1998-01-14	845	846	845	846	19,000	846
1998-01-13	846	846	840	846	93,000	846
1998-01-12	856	856	856	856	10,000	856
1998-01-09	876	876	876	876	3,000	876
1998-01-08	845	886	845	876	59,000	876
1998-01-07	845	847	845	845	78,000	845
1998-01-06	845	847	845	845	44,000	845
1998-01-05	840	845	840	845	8,000	845

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31