9706 日本空港ビルデング(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,050	2,050	2,050	2,050	7,000	2,050
1991-12-27	2,060	2,060	2,010	2,010	47,000	2,010
1991-12-26	2,090	2,130	2,060	2,060	15,000	2,060
1991-12-25	2,160	2,160	2,060	2,060	62,000	2,060
1991-12-24	2,250	2,250	2,120	2,120	23,000	2,120
1991-12-20	2,290	2,290	2,250	2,250	4,000	2,250
1991-12-19	2,330	2,330	2,300	2,300	16,000	2,300
1991-12-18	2,340	2,350	2,330	2,350	21,000	2,350
1991-12-17	2,320	2,350	2,320	2,350	21,000	2,350
1991-12-16	2,300	2,310	2,300	2,310	41,000	2,310
1991-12-13	2,290	2,300	2,290	2,300	11,000	2,300
1991-12-12	2,350	2,350	2,330	2,330	6,000	2,330
1991-12-11	2,330	2,330	2,250	2,300	97,000	2,300
1991-12-10	2,390	2,390	2,320	2,320	11,000	2,320
1991-12-09	2,400	2,400	2,320	2,320	5,000	2,320
1991-12-06	2,350	2,400	2,350	2,400	18,000	2,400
1991-12-05	2,350	2,350	2,340	2,340	5,000	2,340
1991-12-04	2,390	2,400	2,350	2,400	22,000	2,400
1991-12-03	2,310	2,350	2,310	2,350	4,000	2,350
1991-12-02	2,340	2,370	2,310	2,350	44,000	2,350
1991-11-29	2,360	2,400	2,360	2,380	17,000	2,380
1991-11-28	2,380	2,400	2,370	2,400	22,000	2,400
1991-11-27	2,370	2,380	2,360	2,380	12,000	2,380
1991-11-26	2,350	2,360	2,340	2,360	40,000	2,360
1991-11-25	2,380	2,400	2,340	2,340	52,000	2,340
1991-11-22	2,400	2,400	2,340	2,340	25,000	2,340
1991-11-21	2,390	2,420	2,360	2,400	49,000	2,400
1991-11-20	2,350	2,360	2,350	2,360	9,000	2,360
1991-11-19	2,380	2,400	2,370	2,370	18,000	2,370
1991-11-18	2,400	2,410	2,340	2,340	81,000	2,340
1991-11-15	2,440	2,460	2,410	2,450	73,000	2,450
1991-11-14	2,460	2,460	2,430	2,430	47,000	2,430
1991-11-13	2,430	2,450	2,430	2,440	28,000	2,440
1991-11-12	2,430	2,430	2,430	2,430	3,000	2,430
1991-11-11	2,430	2,500	2,430	2,500	32,000	2,500
1991-11-08	2,420	2,440	2,420	2,430	44,000	2,430
1991-11-07	2,420	2,430	2,420	2,430	40,000	2,430
1991-11-06	2,420	2,430	2,410	2,420	162,000	2,420
1991-11-05	2,410	2,410	2,410	2,410	7,000	2,410
1991-11-01	2,470	2,490	2,400	2,400	118,000	2,400
1991-10-31	2,420	2,470	2,420	2,470	27,000	2,470
1991-10-30	2,430	2,430	2,420	2,420	11,000	2,420
1991-10-29	2,450	2,450	2,420	2,420	25,000	2,420
1991-10-28	2,500	2,500	2,430	2,460	23,000	2,460
1991-10-25	2,450	2,450	2,420	2,420	23,000	2,420
1991-10-24	2,480	2,490	2,450	2,450	34,000	2,450
1991-10-23	2,490	2,500	2,450	2,500	57,000	2,500
1991-10-22	2,420	2,490	2,400	2,490	46,000	2,490
1991-10-21	2,440	2,450	2,420	2,450	78,000	2,450
1991-10-18	2,390	2,400	2,370	2,400	43,000	2,400
1991-10-17	2,360	2,370	2,340	2,340	72,000	2,340
1991-10-16	2,340	2,340	2,340	2,340	11,000	2,340
1991-10-15	2,340	2,360	2,330	2,340	42,000	2,340
1991-10-14	2,350	2,360	2,350	2,360	10,000	2,360
1991-10-11	2,350	2,350	2,350	2,350	6,000	2,350
1991-10-09	2,340	2,350	2,340	2,350	7,000	2,350
1991-10-08	2,380	2,380	2,340	2,360	7,000	2,360
1991-10-07	2,380	2,400	2,350	2,400	6,000	2,400
1991-10-04	2,330	2,340	2,330	2,340	9,000	2,340
1991-10-03	2,380	2,410	2,350	2,360	69,000	2,360
1991-10-02	2,390	2,400	2,380	2,380	37,000	2,380
1991-10-01	2,320	2,390	2,320	2,370	60,000	2,370
1991-09-30	2,360	2,390	2,350	2,350	78,000	2,350
1991-09-27	2,450	2,450	2,380	2,400	40,000	2,400
1991-09-26	2,420	2,440	2,400	2,440	22,000	2,440
1991-09-25	2,370	2,370	2,360	2,360	6,000	2,360
1991-09-24	2,410	2,410	2,340	2,340	35,000	2,340
1991-09-20	2,420	2,420	2,410	2,410	5,000	2,410
1991-09-19	2,430	2,450	2,420	2,420	14,000	2,420
1991-09-18	2,400	2,450	2,400	2,450	47,000	2,450
1991-09-17	2,370	2,420	2,370	2,410	46,000	2,410
1991-09-13	2,320	2,350	2,290	2,350	87,000	2,350
1991-09-12	2,350	2,350	2,290	2,290	31,000	2,290
1991-09-11	2,300	2,350	2,300	2,350	25,000	2,350
1991-09-10	2,360	2,360	2,320	2,320	11,000	2,320
1991-09-09	2,360	2,400	2,360	2,400	9,000	2,400
1991-09-06	2,400	2,400	2,400	2,400	14,000	2,400
1991-09-05	2,450	2,450	2,400	2,410	46,000	2,410
1991-09-04	2,470	2,470	2,410	2,450	39,000	2,450
1991-09-03	2,480	2,500	2,480	2,480	81,000	2,480
1991-09-02	2,450	2,470	2,450	2,450	26,000	2,450
1991-08-30	2,360	2,430	2,360	2,430	36,000	2,430
1991-08-29	2,300	2,350	2,300	2,350	74,000	2,350
1991-08-28	2,270	2,300	2,260	2,300	31,000	2,300
1991-08-27	2,300	2,310	2,270	2,270	13,000	2,270
1991-08-26	2,300	2,300	2,300	2,300	13,000	2,300
1991-08-23	2,320	2,330	2,300	2,330	25,000	2,330
1991-08-22	2,340	2,340	2,310	2,330	24,000	2,330
1991-08-21	2,210	2,300	2,210	2,300	18,000	2,300
1991-08-20	2,200	2,200	2,190	2,200	17,000	2,200
1991-08-19	2,280	2,280	2,280	2,280	38,000	2,280
1991-08-16	2,290	2,310	2,290	2,290	16,000	2,290
1991-08-15	2,310	2,310	2,310	2,310	9,000	2,310
1991-08-14	2,290	2,320	2,290	2,310	44,000	2,310
1991-08-13	2,320	2,320	2,280	2,290	70,000	2,290
1991-08-12	2,340	2,350	2,320	2,320	50,000	2,320
1991-08-09	2,370	2,370	2,340	2,340	17,000	2,340
1991-08-08	2,350	2,360	2,350	2,360	4,000	2,360
1991-08-07	2,400	2,400	2,380	2,380	8,000	2,380
1991-08-06	2,440	2,440	2,390	2,390	18,000	2,390
1991-08-05	2,430	2,450	2,430	2,440	48,000	2,440
1991-08-02	2,450	2,480	2,450	2,480	16,000	2,480
1991-08-01	2,450	2,480	2,440	2,480	44,000	2,480
1991-07-31	2,440	2,480	2,440	2,470	14,000	2,470
1991-07-30	2,440	2,490	2,440	2,440	15,000	2,440
1991-07-29	2,440	2,440	2,440	2,440	58,000	2,440
1991-07-26	2,360	2,410	2,360	2,400	23,000	2,400
1991-07-25	2,340	2,400	2,330	2,400	38,000	2,400
1991-07-24	2,350	2,350	2,340	2,340	27,000	2,340
1991-07-23	2,350	2,370	2,330	2,340	10,000	2,340
1991-07-22	2,400	2,400	2,360	2,370	20,000	2,370
1991-07-19	2,400	2,410	2,400	2,410	8,000	2,410
1991-07-18	2,390	2,400	2,390	2,400	11,000	2,400
1991-07-17	2,450	2,450	2,380	2,450	11,000	2,450
1991-07-16	2,460	2,460	2,460	2,460	18,000	2,460
1991-07-15	2,520	2,520	2,500	2,500	23,000	2,500
1991-07-12	2,460	2,480	2,460	2,480	10,000	2,480
1991-07-11	2,480	2,600	2,480	2,580	173,000	2,580
1991-07-10	2,400	2,510	2,400	2,480	36,000	2,480
1991-07-09	2,330	2,480	2,300	2,400	53,000	2,400
1991-07-08	2,380	2,380	2,300	2,300	45,000	2,300
1991-07-05	2,390	2,410	2,390	2,390	35,000	2,390
1991-07-04	2,430	2,460	2,410	2,420	74,000	2,420
1991-07-03	2,530	2,540	2,500	2,500	54,000	2,500
1991-07-02	2,540	2,560	2,530	2,540	57,000	2,540
1991-07-01	2,540	2,570	2,520	2,520	55,000	2,520
1991-06-28	2,510	2,600	2,510	2,540	76,000	2,540
1991-06-27	2,600	2,600	2,550	2,550	98,000	2,550
1991-06-26	2,610	2,700	2,600	2,600	62,000	2,600
1991-06-25	2,630	2,650	2,580	2,650	196,000	2,650
1991-06-24	2,650	2,650	2,600	2,650	62,000	2,650
1991-06-21	2,550	2,680	2,550	2,670	268,000	2,670
1991-06-20	2,530	2,610	2,520	2,540	51,000	2,540
1991-06-19	2,590	2,600	2,520	2,520	46,000	2,520
1991-06-18	2,580	2,660	2,570	2,630	248,000	2,630
1991-06-17	2,600	2,620	2,580	2,600	179,000	2,600
1991-06-14	2,500	2,570	2,470	2,570	249,000	2,570
1991-06-13	2,460	2,530	2,460	2,480	225,000	2,480
1991-06-12	2,420	2,470	2,420	2,450	173,000	2,450
1991-06-11	2,360	2,420	2,360	2,420	61,000	2,420
1991-06-10	2,370	2,400	2,360	2,400	12,000	2,400
1991-06-07	2,330	2,440	2,330	2,430	49,000	2,430
1991-06-06	2,370	2,400	2,360	2,370	29,000	2,370
1991-06-05	2,400	2,410	2,400	2,410	34,000	2,410
1991-06-04	2,440	2,440	2,400	2,420	66,000	2,420
1991-06-03	2,490	2,500	2,420	2,430	91,000	2,430
1991-05-31	2,450	2,490	2,410	2,490	47,000	2,490
1991-05-30	2,430	2,460	2,420	2,450	32,000	2,450
1991-05-29	2,330	2,430	2,320	2,420	49,000	2,420
1991-05-28	2,330	2,350	2,320	2,340	37,000	2,340
1991-05-27	2,350	2,360	2,330	2,330	41,000	2,330
1991-05-24	2,340	2,390	2,340	2,340	44,000	2,340
1991-05-23	2,400	2,400	2,340	2,340	50,000	2,340
1991-05-22	2,400	2,400	2,380	2,400	13,000	2,400
1991-05-21	2,440	2,450	2,390	2,430	19,000	2,430
1991-05-20	2,500	2,500	2,420	2,420	22,000	2,420
1991-05-17	2,510	2,510	2,480	2,500	33,000	2,500
1991-05-16	2,470	2,510	2,440	2,510	29,000	2,510
1991-05-15	2,560	2,560	2,500	2,500	58,000	2,500
1991-05-14	2,560	2,630	2,550	2,550	35,000	2,550
1991-05-13	2,580	2,590	2,560	2,560	32,000	2,560
1991-05-10	2,620	2,640	2,570	2,580	76,000	2,580
1991-05-09	2,640	2,640	2,610	2,620	19,000	2,620
1991-05-08	2,630	2,650	2,620	2,650	32,000	2,650
1991-05-07	2,630	2,640	2,620	2,620	22,000	2,620
1991-05-02	2,640	2,660	2,630	2,640	36,000	2,640
1991-05-01	2,600	2,650	2,580	2,610	65,000	2,610
1991-04-30	2,560	2,610	2,560	2,600	11,000	2,600
1991-04-26	2,610	2,650	2,600	2,600	50,000	2,600
1991-04-25	2,700	2,700	2,600	2,650	108,000	2,650
1991-04-24	2,700	2,730	2,680	2,710	113,000	2,710
1991-04-23	2,710	2,750	2,680	2,690	66,000	2,690
1991-04-22	2,710	2,750	2,710	2,730	51,000	2,730
1991-04-19	2,760	2,770	2,700	2,750	237,000	2,750
1991-04-18	2,820	2,830	2,760	2,770	330,000	2,770
1991-04-17	2,850	2,850	2,770	2,810	232,000	2,810
1991-04-16	2,830	2,860	2,770	2,830	166,000	2,830
1991-04-15	2,860	2,930	2,860	2,860	397,000	2,860
1991-04-12	2,780	2,940	2,770	2,900	617,000	2,900
1991-04-11	2,790	2,790	2,770	2,780	41,000	2,780
1991-04-10	2,760	2,830	2,760	2,770	81,000	2,770
1991-04-09	2,810	2,820	2,770	2,790	90,000	2,790
1991-04-08	2,800	2,810	2,770	2,770	20,000	2,770
1991-04-05	2,830	2,840	2,780	2,800	48,000	2,800
1991-04-04	2,750	2,820	2,750	2,820	72,000	2,820
1991-04-03	2,800	2,880	2,800	2,810	84,000	2,810
1991-04-02	2,770	2,820	2,750	2,810	70,000	2,810
1991-04-01	2,740	2,780	2,720	2,750	24,000	2,750
1991-03-29	2,780	2,780	2,740	2,780	44,000	2,780
1991-03-28	2,600	2,780	2,600	2,780	54,000	2,780
1991-03-27	2,560	2,650	2,560	2,600	31,000	2,600
1991-03-26	2,450	2,560	2,450	2,560	32,000	2,560
1991-03-25	2,710	2,800	2,710	2,740	71,000	2,490.91
1991-03-22	2,840	2,840	2,800	2,810	41,000	2,554.55
1991-03-20	2,790	2,800	2,770	2,800	19,000	2,545.45
1991-03-19	2,860	2,900	2,860	2,860	59,000	2,600
1991-03-18	2,900	2,900	2,850	2,900	55,000	2,636.36
1991-03-15	2,830	2,920	2,830	2,830	114,000	2,572.73
1991-03-14	2,910	2,920	2,830	2,870	102,000	2,609.09
1991-03-13	3,000	3,000	2,860	2,950	382,000	2,681.82
1991-03-12	2,820	2,980	2,800	2,980	273,000	2,709.09
1991-03-11	2,820	2,830	2,780	2,830	94,000	2,572.73
1991-03-08	2,800	2,840	2,720	2,780	92,000	2,527.27
1991-03-07	2,800	2,870	2,750	2,750	223,000	2,500
1991-03-06	2,660	2,820	2,660	2,760	289,000	2,509.09
1991-03-05	2,610	2,650	2,600	2,650	82,000	2,409.09
1991-03-04	2,640	2,650	2,600	2,650	63,000	2,409.09
1991-03-01	2,660	2,660	2,600	2,650	32,000	2,409.09
1991-02-28	2,760	2,760	2,650	2,650	67,000	2,409.09
1991-02-27	2,800	2,800	2,740	2,800	299,000	2,545.45
1991-02-26	2,650	2,800	2,620	2,800	504,000	2,545.45
1991-02-25	2,450	2,670	2,450	2,670	518,000	2,427.27
1991-02-22	2,410	2,410	2,340	2,370	106,000	2,154.55
1991-02-21	2,310	2,350	2,250	2,340	100,000	2,127.27
1991-02-20	2,210	2,280	2,190	2,270	103,000	2,063.64
1991-02-19	2,240	2,260	2,170	2,170	64,000	1,972.73
1991-02-18	2,240	2,260	2,200	2,240	20,000	2,036.36
1991-02-15	2,170	2,190	2,110	2,140	31,000	1,945.45
1991-02-14	2,290	2,300	2,230	2,250	46,000	2,045.45
1991-02-13	2,300	2,300	2,250	2,290	46,000	2,081.82
1991-02-12	2,340	2,420	2,330	2,330	215,000	2,118.18
1991-02-08	2,350	2,400	2,310	2,330	98,000	2,118.18
1991-02-07	2,260	2,320	2,260	2,320	138,000	2,109.09
1991-02-06	2,220	2,280	2,220	2,280	110,000	2,072.73
1991-02-05	2,190	2,230	2,190	2,230	183,000	2,027.27
1991-02-04	2,150	2,180	2,150	2,180	8,000	1,981.82
1991-02-01	2,160	2,180	2,150	2,180	63,000	1,981.82
1991-01-31	2,200	2,230	2,200	2,200	25,000	2,000
1991-01-30	2,150	2,230	2,110	2,200	113,000	2,000
1991-01-29	2,150	2,160	2,120	2,160	76,000	1,963.64
1991-01-28	2,110	2,170	2,110	2,150	44,000	1,954.55
1991-01-25	2,050	2,120	2,050	2,110	77,000	1,918.18
1991-01-24	2,090	2,100	2,050	2,050	17,000	1,863.64
1991-01-23	2,110	2,160	2,100	2,100	27,000	1,909.09
1991-01-22	2,180	2,180	2,150	2,150	6,000	1,954.55
1991-01-21	2,230	2,230	2,200	2,200	6,000	2,000
1991-01-18	2,250	2,280	2,200	2,240	30,000	2,036.36
1991-01-17	2,160	2,250	2,150	2,250	41,000	2,045.45
1991-01-16	2,240	2,240	2,180	2,180	7,000	1,981.82
1991-01-14	2,200	2,250	2,200	2,250	5,000	2,045.45
1991-01-11	2,230	2,230	2,210	2,230	16,000	2,027.27
1991-01-10	2,190	2,210	2,190	2,210	7,000	2,009.09
1991-01-09	2,170	2,200	2,160	2,200	12,000	2,000
1991-01-08	2,190	2,200	2,180	2,180	9,000	1,981.82
1991-01-07	2,190	2,200	2,190	2,190	63,000	1,990.91
1991-01-04	2,180	2,200	2,180	2,190	21,000	1,990.91

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