9706 日本空港ビルデング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	904	906	885	887	195,700	887
2012-12-27	902	905	896	899	257,900	899
2012-12-26	900	905	888	902	177,200	902
2012-12-25	914	914	889	893	123,500	893
2012-12-21	908	918	898	902	242,400	902
2012-12-20	897	915	892	903	376,900	903
2012-12-19	890	898	890	897	254,700	897
2012-12-18	889	895	885	888	207,800	888
2012-12-17	926	927	883	893	244,700	893
2012-12-14	907	929	887	911	256,400	911
2012-12-13	935	939	922	922	106,700	922
2012-12-12	952	952	930	933	164,800	933
2012-12-11	938	942	933	940	94,000	940
2012-12-10	949	949	933	938	65,600	938
2012-12-07	950	950	931	934	108,300	934
2012-12-06	935	941	924	937	211,000	937
2012-12-05	929	937	914	926	88,500	926
2012-12-04	925	940	916	936	154,100	936
2012-12-03	935	936	921	924	101,100	924
2012-11-30	943	943	926	929	97,600	929
2012-11-29	930	945	925	938	90,100	938
2012-11-28	938	940	921	922	51,900	922
2012-11-27	929	943	929	941	200,400	941
2012-11-26	951	951	922	927	139,500	927
2012-11-22	948	948	931	942	85,100	942
2012-11-21	906	928	903	924	146,400	924
2012-11-20	890	908	890	898	152,100	898
2012-11-19	893	895	887	890	92,700	890
2012-11-16	871	894	871	893	101,100	893
2012-11-15	858	882	858	880	71,600	880
2012-11-14	855	868	854	865	54,200	865
2012-11-13	854	859	850	857	86,800	857
2012-11-12	856	864	852	854	78,000	854
2012-11-09	855	871	854	858	49,200	858
2012-11-08	871	876	861	866	76,100	866
2012-11-07	897	898	879	880	111,800	880
2012-11-06	880	886	875	882	44,200	882
2012-11-05	890	896	877	880	58,400	880
2012-11-02	896	907	896	902	126,300	902
2012-11-01	874	889	874	881	115,800	881
2012-10-31	880	897	867	868	329,200	868
2012-10-30	894	894	848	850	416,600	850
2012-10-29	885	897	885	893	170,900	893
2012-10-26	924	926	884	884	174,900	884
2012-10-25	915	924	910	921	80,100	921
2012-10-24	913	930	911	912	84,200	912
2012-10-23	927	927	907	915	67,600	915
2012-10-22	910	933	910	927	59,900	927
2012-10-19	918	930	914	925	40,600	925
2012-10-18	918	931	909	923	53,900	923
2012-10-17	904	920	901	910	100,000	910
2012-10-16	888	898	885	889	77,900	889
2012-10-15	895	895	885	888	82,100	888
2012-10-12	891	900	890	898	91,100	898
2012-10-11	888	910	884	889	103,200	889
2012-10-10	894	904	883	896	119,700	896
2012-10-09	917	935	909	912	165,700	912
2012-10-05	920	920	900	912	95,200	912
2012-10-04	888	905	888	898	126,400	898
2012-10-03	874	885	869	883	77,200	883
2012-10-02	894	902	877	882	114,100	882
2012-10-01	929	929	890	899	134,000	899
2012-09-28	907	928	898	928	380,100	928
2012-09-27	873	899	872	896	148,800	896
2012-09-26	866	878	860	873	151,900	873
2012-09-25	856	868	854	868	173,200	868
2012-09-24	867	867	842	856	306,300	856
2012-09-21	862	876	862	866	167,300	866
2012-09-20	858	862	854	857	206,600	857
2012-09-19	860	865	855	857	193,600	857
2012-09-18	862	864	854	859	146,900	859
2012-09-14	869	870	858	860	151,900	860
2012-09-13	861	868	856	864	68,000	864
2012-09-12	850	863	850	861	122,700	861
2012-09-11	877	877	843	845	137,500	845
2012-09-10	894	894	876	884	37,900	884
2012-09-07	897	900	890	894	46,500	894
2012-09-06	886	887	877	883	129,700	883
2012-09-05	903	903	883	886	40,900	886
2012-09-04	915	918	900	906	97,300	906
2012-09-03	911	923	896	900	89,600	900
2012-08-31	918	928	912	914	61,600	914
2012-08-30	924	927	915	922	48,200	922
2012-08-29	926	926	913	925	41,300	925
2012-08-28	945	948	918	922	83,800	922
2012-08-27	966	972	937	939	104,400	939
2012-08-24	959	968	956	962	48,400	962
2012-08-23	955	975	952	972	145,500	972
2012-08-22	956	961	951	954	168,400	954
2012-08-21	950	962	947	953	61,100	953
2012-08-20	945	951	935	944	83,300	944
2012-08-17	939	943	928	940	61,500	940
2012-08-16	940	944	927	938	43,200	938
2012-08-15	948	949	936	939	53,900	939
2012-08-14	939	950	939	948	168,500	948
2012-08-13	933	939	931	933	38,400	933
2012-08-10	937	948	930	936	67,300	936
2012-08-09	940	942	923	941	142,500	941
2012-08-08	918	919	893	900	66,800	900
2012-08-07	884	897	875	892	43,100	892
2012-08-06	878	888	872	878	101,700	878
2012-08-03	886	886	851	863	105,300	863
2012-08-02	889	909	887	900	103,300	900
2012-08-01	894	899	875	886	116,800	886
2012-07-31	897	910	891	898	138,700	898
2012-07-30	900	903	886	903	92,500	903
2012-07-27	904	910	888	899	60,400	899
2012-07-26	879	900	865	892	80,900	892
2012-07-25	890	890	868	880	116,200	880
2012-07-24	910	937	891	901	119,000	901
2012-07-23	909	924	906	909	73,800	909
2012-07-20	946	953	908	913	78,200	913
2012-07-19	952	964	943	946	70,500	946
2012-07-18	945	959	940	942	89,800	942
2012-07-17	940	951	927	938	40,300	938
2012-07-13	945	953	940	940	38,100	940
2012-07-12	951	960	934	946	57,300	946
2012-07-11	949	955	942	949	51,200	949
2012-07-10	973	979	936	954	108,700	954
2012-07-09	963	977	957	974	46,700	974
2012-07-06	982	1,001	967	972	109,500	972
2012-07-05	986	995	981	987	57,800	987
2012-07-04	990	993	982	984	60,500	984
2012-07-03	982	997	979	983	101,300	983
2012-07-02	977	982	969	977	94,000	977
2012-06-29	945	974	943	968	93,300	968
2012-06-28	936	956	935	947	118,200	947
2012-06-27	900	932	894	927	100,600	927
2012-06-26	882	910	882	890	163,700	890
2012-06-25	897	909	882	882	115,500	882
2012-06-22	875	895	875	882	64,500	882
2012-06-21	872	889	870	879	79,200	879
2012-06-20	868	872	860	866	100,100	866
2012-06-19	854	870	853	854	120,200	854
2012-06-18	869	873	854	858	89,500	858
2012-06-15	898	898	854	854	112,600	854
2012-06-14	861	871	857	862	75,800	862
2012-06-13	869	875	857	867	93,100	867
2012-06-12	864	873	853	865	96,400	865
2012-06-11	871	881	860	875	103,700	875
2012-06-08	894	895	849	856	253,800	856
2012-06-07	889	902	879	899	151,600	899
2012-06-06	887	892	866	888	149,000	888
2012-06-05	865	887	859	885	130,100	885
2012-06-04	860	871	853	868	115,500	868
2012-06-01	870	885	868	876	148,300	876
2012-05-31	863	878	863	872	147,800	872
2012-05-30	890	902	875	893	90,600	893
2012-05-29	895	902	876	888	127,600	888
2012-05-28	916	918	891	900	115,400	900
2012-05-25	950	953	922	928	76,800	928
2012-05-24	930	954	930	945	85,700	945
2012-05-23	930	948	920	930	127,600	930
2012-05-22	942	951	931	934	63,500	934
2012-05-21	921	942	921	933	71,500	933
2012-05-18	941	942	918	925	112,000	925
2012-05-17	941	963	935	956	82,200	956
2012-05-16	945	950	932	939	104,800	939
2012-05-15	980	982	937	948	162,900	948
2012-05-14	996	1,002	987	991	147,600	991
2012-05-11	1,048	1,056	982	996	168,800	996
2012-05-10	1,017	1,074	1,017	1,052	118,400	1,052
2012-05-09	1,063	1,069	1,057	1,060	126,200	1,060
2012-05-08	1,070	1,081	1,065	1,069	79,200	1,069
2012-05-07	1,078	1,079	1,053	1,061	172,600	1,061
2012-05-02	1,109	1,116	1,095	1,103	168,300	1,103
2012-05-01	1,102	1,104	1,088	1,097	132,000	1,097
2012-04-27	1,111	1,138	1,091	1,096	167,300	1,096
2012-04-26	1,105	1,118	1,103	1,107	80,300	1,107
2012-04-25	1,099	1,103	1,084	1,103	67,400	1,103
2012-04-24	1,078	1,083	1,072	1,082	46,000	1,082
2012-04-23	1,079	1,092	1,072	1,082	74,900	1,082
2012-04-20	1,081	1,086	1,074	1,079	44,500	1,079
2012-04-19	1,101	1,107	1,074	1,079	74,600	1,079
2012-04-18	1,092	1,103	1,086	1,100	92,700	1,100
2012-04-17	1,066	1,089	1,066	1,080	72,300	1,080
2012-04-16	1,051	1,084	1,051	1,070	116,100	1,070
2012-04-13	1,049	1,074	1,049	1,060	95,600	1,060
2012-04-12	1,037	1,043	1,031	1,037	97,600	1,037
2012-04-11	1,038	1,047	1,026	1,038	103,200	1,038
2012-04-10	1,053	1,065	1,046	1,048	101,100	1,048
2012-04-09	1,055	1,058	1,037	1,043	71,900	1,043
2012-04-06	1,041	1,063	1,041	1,053	103,500	1,053
2012-04-05	1,043	1,051	1,032	1,040	80,300	1,040
2012-04-04	1,055	1,061	1,032	1,043	85,700	1,043
2012-04-03	1,066	1,070	1,044	1,053	84,000	1,053
2012-04-02	1,100	1,100	1,052	1,058	122,100	1,058
2012-03-30	1,098	1,098	1,080	1,089	115,600	1,089
2012-03-29	1,095	1,095	1,067	1,083	99,000	1,083
2012-03-28	1,095	1,095	1,067	1,073	104,000	1,073
2012-03-27	1,088	1,098	1,073	1,098	147,000	1,098
2012-03-26	1,077	1,078	1,058	1,058	62,800	1,058
2012-03-23	1,078	1,079	1,068	1,069	60,800	1,069
2012-03-22	1,080	1,091	1,075	1,078	97,700	1,078
2012-03-21	1,071	1,077	1,068	1,074	130,400	1,074
2012-03-19	1,073	1,088	1,070	1,071	59,300	1,071
2012-03-16	1,082	1,082	1,073	1,075	77,600	1,075
2012-03-15	1,092	1,094	1,073	1,075	73,000	1,075
2012-03-14	1,097	1,102	1,077	1,081	95,900	1,081
2012-03-13	1,090	1,093	1,068	1,069	189,600	1,069
2012-03-12	1,120	1,120	1,092	1,092	63,100	1,092
2012-03-09	1,098	1,112	1,093	1,105	184,800	1,105
2012-03-08	1,091	1,105	1,085	1,101	78,100	1,101
2012-03-07	1,080	1,100	1,072	1,080	119,900	1,080
2012-03-06	1,090	1,104	1,083	1,094	95,300	1,094
2012-03-05	1,100	1,112	1,088	1,089	92,600	1,089
2012-03-02	1,103	1,106	1,092	1,100	117,100	1,100
2012-03-01	1,091	1,099	1,058	1,074	143,200	1,074
2012-02-29	1,135	1,137	1,082	1,086	154,100	1,086
2012-02-28	1,133	1,139	1,112	1,132	165,700	1,132
2012-02-27	1,117	1,137	1,108	1,134	179,900	1,134
2012-02-24	1,139	1,144	1,111	1,114	154,300	1,114
2012-02-23	1,111	1,135	1,109	1,127	81,000	1,127
2012-02-22	1,124	1,137	1,102	1,114	114,400	1,114
2012-02-21	1,110	1,124	1,088	1,120	114,200	1,120
2012-02-20	1,141	1,144	1,105	1,111	45,900	1,111
2012-02-17	1,126	1,195	1,118	1,123	150,200	1,123
2012-02-16	1,096	1,121	1,091	1,115	87,800	1,115
2012-02-15	1,109	1,112	1,100	1,103	116,400	1,103
2012-02-14	1,086	1,109	1,083	1,109	47,800	1,109
2012-02-13	1,082	1,096	1,076	1,086	46,400	1,086
2012-02-10	1,099	1,101	1,081	1,085	44,500	1,085
2012-02-09	1,090	1,111	1,090	1,105	69,300	1,105
2012-02-08	1,090	1,111	1,089	1,110	110,000	1,110
2012-02-07	1,083	1,094	1,073	1,088	59,600	1,088
2012-02-06	1,088	1,097	1,078	1,084	46,800	1,084
2012-02-03	1,098	1,105	1,079	1,087	30,900	1,087
2012-02-02	1,100	1,124	1,093	1,104	70,200	1,104
2012-02-01	1,083	1,091	1,074	1,089	63,900	1,089
2012-01-31	1,069	1,078	1,052	1,056	62,300	1,056
2012-01-30	1,077	1,080	1,061	1,066	41,300	1,066
2012-01-27	1,083	1,084	1,063	1,072	32,400	1,072
2012-01-26	1,090	1,090	1,078	1,080	56,900	1,080
2012-01-25	1,086	1,101	1,052	1,092	111,500	1,092
2012-01-24	1,027	1,041	1,024	1,036	44,800	1,036
2012-01-23	1,039	1,046	1,025	1,027	36,900	1,027
2012-01-20	1,019	1,047	1,018	1,043	91,900	1,043
2012-01-19	998	1,013	991	993	42,000	993
2012-01-18	997	1,011	990	998	36,600	998
2012-01-17	993	997	986	995	33,000	995
2012-01-16	998	998	981	993	34,400	993
2012-01-13	1,008	1,016	1,003	1,007	39,500	1,007
2012-01-12	1,025	1,026	992	1,001	56,800	1,001
2012-01-11	1,035	1,041	1,025	1,028	41,000	1,028
2012-01-10	1,049	1,056	1,022	1,030	92,800	1,030
2012-01-06	1,013	1,017	1,001	1,012	71,800	1,012
2012-01-05	1,033	1,033	1,011	1,012	43,500	1,012
2012-01-04	1,031	1,039	1,023	1,030	86,000	1,030

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