9706 日本空港ビルデング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,030 | 1,050 | 1,020 | 1,050 | 73,000 | 1,050 |
| 2000-12-28 | 1,003 | 1,020 | 1,000 | 1,020 | 133,000 | 1,020 |
| 2000-12-27 | 987 | 987 | 980 | 983 | 114,000 | 983 |
| 2000-12-26 | 1,000 | 1,000 | 980 | 987 | 18,000 | 987 |
| 2000-12-25 | 941 | 1,002 | 941 | 1,000 | 26,000 | 1,000 |
| 2000-12-22 | 981 | 981 | 951 | 951 | 24,000 | 951 |
| 2000-12-21 | 1,000 | 1,000 | 980 | 981 | 41,000 | 981 |
| 2000-12-20 | 1,001 | 1,004 | 990 | 990 | 24,000 | 990 |
| 2000-12-19 | 1,008 | 1,030 | 1,001 | 1,001 | 73,000 | 1,001 |
| 2000-12-18 | 992 | 1,040 | 992 | 1,028 | 84,000 | 1,028 |
| 2000-12-15 | 970 | 1,030 | 970 | 1,012 | 139,000 | 1,012 |
| 2000-12-14 | 970 | 1,010 | 970 | 1,000 | 223,000 | 1,000 |
| 2000-12-13 | 960 | 967 | 960 | 960 | 30,000 | 960 |
| 2000-12-12 | 965 | 980 | 965 | 967 | 35,000 | 967 |
| 2000-12-11 | 960 | 989 | 960 | 970 | 98,000 | 970 |
| 2000-12-08 | 990 | 1,000 | 982 | 997 | 171,000 | 997 |
| 2000-12-07 | 980 | 980 | 950 | 952 | 40,000 | 952 |
| 2000-12-06 | 980 | 980 | 960 | 960 | 18,000 | 960 |
| 2000-12-05 | 990 | 990 | 965 | 980 | 81,000 | 980 |
| 2000-12-04 | 991 | 991 | 990 | 990 | 21,000 | 990 |
| 2000-12-01 | 950 | 998 | 949 | 991 | 192,000 | 991 |
| 2000-11-30 | 955 | 955 | 947 | 953 | 76,000 | 953 |
| 2000-11-29 | 930 | 971 | 930 | 955 | 140,000 | 955 |
| 2000-11-28 | 900 | 926 | 900 | 926 | 134,000 | 926 |
| 2000-11-27 | 890 | 897 | 890 | 897 | 14,000 | 897 |
| 2000-11-24 | 898 | 898 | 880 | 882 | 134,000 | 882 |
| 2000-11-22 | 890 | 890 | 871 | 890 | 135,000 | 890 |
| 2000-11-21 | 878 | 882 | 870 | 880 | 51,000 | 880 |
| 2000-11-20 | 900 | 900 | 888 | 888 | 57,000 | 888 |
| 2000-11-17 | 860 | 870 | 860 | 860 | 19,000 | 860 |
| 2000-11-16 | 860 | 861 | 860 | 860 | 19,000 | 860 |
| 2000-11-15 | 857 | 867 | 857 | 860 | 71,000 | 860 |
| 2000-11-14 | 850 | 862 | 850 | 857 | 27,000 | 857 |
| 2000-11-13 | 840 | 858 | 840 | 857 | 56,000 | 857 |
| 2000-11-10 | 841 | 850 | 841 | 845 | 23,000 | 845 |
| 2000-11-09 | 830 | 845 | 827 | 841 | 55,000 | 841 |
| 2000-11-08 | 802 | 834 | 802 | 830 | 82,000 | 830 |
| 2000-11-07 | 819 | 830 | 812 | 812 | 13,000 | 812 |
| 2000-11-06 | 802 | 830 | 802 | 829 | 25,000 | 829 |
| 2000-11-02 | 812 | 815 | 810 | 812 | 37,000 | 812 |
| 2000-11-01 | 815 | 815 | 802 | 815 | 26,000 | 815 |
| 2000-10-31 | 829 | 829 | 812 | 815 | 37,000 | 815 |
| 2000-10-30 | 830 | 836 | 828 | 828 | 54,000 | 828 |
| 2000-10-27 | 800 | 821 | 800 | 813 | 67,000 | 813 |
| 2000-10-26 | 780 | 800 | 780 | 800 | 89,000 | 800 |
| 2000-10-25 | 770 | 790 | 770 | 780 | 31,000 | 780 |
| 2000-10-24 | 763 | 793 | 763 | 782 | 30,000 | 782 |
| 2000-10-23 | 760 | 800 | 760 | 791 | 37,000 | 791 |
| 2000-10-20 | 791 | 813 | 791 | 810 | 63,000 | 810 |
| 2000-10-19 | 790 | 800 | 790 | 800 | 28,000 | 800 |
| 2000-10-18 | 800 | 801 | 800 | 800 | 29,000 | 800 |
| 2000-10-17 | 809 | 834 | 809 | 825 | 39,000 | 825 |
| 2000-10-16 | 802 | 829 | 802 | 829 | 20,000 | 829 |
| 2000-10-13 | 805 | 829 | 805 | 829 | 21,000 | 829 |
| 2000-10-12 | 795 | 836 | 795 | 814 | 52,000 | 814 |
| 2000-10-11 | 790 | 800 | 790 | 795 | 22,000 | 795 |
| 2000-10-10 | 857 | 857 | 825 | 825 | 8,000 | 825 |
| 2000-10-06 | 870 | 870 | 858 | 863 | 23,000 | 863 |
| 2000-10-05 | 850 | 858 | 846 | 850 | 27,000 | 850 |
| 2000-10-04 | 827 | 865 | 826 | 827 | 46,000 | 827 |
| 2000-10-03 | 850 | 868 | 839 | 867 | 13,000 | 867 |
| 2000-10-02 | 845 | 852 | 833 | 852 | 38,000 | 852 |
| 2000-09-29 | 830 | 830 | 790 | 830 | 101,000 | 830 |
| 2000-09-28 | 839 | 840 | 825 | 825 | 17,000 | 825 |
| 2000-09-27 | 825 | 845 | 825 | 845 | 51,000 | 845 |
| 2000-09-26 | 818 | 831 | 818 | 824 | 32,000 | 824 |
| 2000-09-25 | 900 | 900 | 804 | 821 | 54,000 | 821 |
| 2000-09-22 | 860 | 877 | 854 | 857 | 28,000 | 857 |
| 2000-09-21 | 856 | 870 | 850 | 851 | 48,000 | 851 |
| 2000-09-20 | 890 | 890 | 878 | 883 | 45,000 | 883 |
| 2000-09-19 | 845 | 889 | 840 | 879 | 70,000 | 879 |
| 2000-09-18 | 858 | 859 | 839 | 855 | 47,000 | 855 |
| 2000-09-14 | 869 | 869 | 863 | 865 | 120,000 | 865 |
| 2000-09-13 | 880 | 880 | 860 | 870 | 90,000 | 870 |
| 2000-09-12 | 820 | 875 | 815 | 875 | 92,000 | 875 |
| 2000-09-11 | 835 | 845 | 817 | 817 | 24,000 | 817 |
| 2000-09-08 | 844 | 855 | 844 | 855 | 77,000 | 855 |
| 2000-09-07 | 813 | 844 | 813 | 844 | 58,000 | 844 |
| 2000-09-06 | 800 | 810 | 800 | 800 | 212,000 | 800 |
| 2000-09-05 | 780 | 783 | 775 | 780 | 141,000 | 780 |
| 2000-09-04 | 772 | 786 | 767 | 775 | 345,000 | 775 |
| 2000-09-01 | 860 | 870 | 829 | 832 | 54,000 | 832 |
| 2000-08-31 | 868 | 870 | 868 | 870 | 76,000 | 870 |
| 2000-08-30 | 875 | 876 | 875 | 875 | 106,000 | 875 |
| 2000-08-29 | 868 | 875 | 868 | 875 | 38,000 | 875 |
| 2000-08-28 | 860 | 870 | 859 | 868 | 95,000 | 868 |
| 2000-08-25 | 857 | 875 | 852 | 860 | 114,000 | 860 |
| 2000-08-24 | 871 | 888 | 871 | 887 | 83,000 | 887 |
| 2000-08-23 | 877 | 880 | 876 | 876 | 52,000 | 876 |
| 2000-08-22 | 871 | 871 | 853 | 867 | 23,000 | 867 |
| 2000-08-21 | 892 | 892 | 880 | 880 | 22,000 | 880 |
| 2000-08-18 | 861 | 880 | 861 | 872 | 40,000 | 872 |
| 2000-08-17 | 861 | 873 | 860 | 860 | 34,000 | 860 |
| 2000-08-16 | 899 | 900 | 890 | 900 | 51,000 | 900 |
| 2000-08-15 | 900 | 905 | 899 | 905 | 15,000 | 905 |
| 2000-08-14 | 900 | 900 | 870 | 883 | 44,000 | 883 |
| 2000-08-11 | 886 | 900 | 886 | 900 | 32,000 | 900 |
| 2000-08-10 | 900 | 905 | 885 | 885 | 40,000 | 885 |
| 2000-08-09 | 910 | 910 | 899 | 905 | 168,000 | 905 |
| 2000-08-08 | 911 | 911 | 895 | 904 | 25,000 | 904 |
| 2000-08-07 | 930 | 935 | 910 | 910 | 12,000 | 910 |
| 2000-08-04 | 890 | 931 | 890 | 930 | 18,000 | 930 |
| 2000-08-03 | 888 | 910 | 886 | 910 | 65,000 | 910 |
| 2000-08-02 | 933 | 936 | 910 | 920 | 42,000 | 920 |
| 2000-08-01 | 926 | 935 | 910 | 935 | 81,000 | 935 |
| 2000-07-31 | 865 | 924 | 865 | 916 | 106,000 | 916 |
| 2000-07-28 | 959 | 959 | 950 | 955 | 119,000 | 955 |
| 2000-07-27 | 980 | 980 | 967 | 967 | 288,000 | 967 |
| 2000-07-26 | 980 | 980 | 979 | 980 | 30,000 | 980 |
| 2000-07-25 | 973 | 980 | 973 | 979 | 25,000 | 979 |
| 2000-07-24 | 970 | 977 | 970 | 976 | 39,000 | 976 |
| 2000-07-21 | 1,000 | 1,000 | 970 | 971 | 93,000 | 971 |
| 2000-07-19 | 1,020 | 1,020 | 1,000 | 1,010 | 22,000 | 1,010 |
| 2000-07-18 | 1,020 | 1,044 | 1,019 | 1,040 | 240,000 | 1,040 |
| 2000-07-17 | 984 | 1,017 | 980 | 990 | 89,000 | 990 |
| 2000-07-14 | 1,020 | 1,020 | 972 | 983 | 54,000 | 983 |
| 2000-07-13 | 1,000 | 1,002 | 990 | 990 | 38,000 | 990 |
| 2000-07-12 | 1,019 | 1,030 | 1,000 | 1,009 | 62,000 | 1,009 |
| 2000-07-11 | 944 | 1,019 | 930 | 1,019 | 161,000 | 1,019 |
| 2000-07-10 | 950 | 950 | 935 | 940 | 31,000 | 940 |
| 2000-07-07 | 959 | 960 | 946 | 957 | 15,000 | 957 |
| 2000-07-06 | 955 | 960 | 950 | 960 | 31,000 | 960 |
| 2000-07-05 | 959 | 959 | 940 | 947 | 27,000 | 947 |
| 2000-07-04 | 950 | 950 | 926 | 940 | 26,000 | 940 |
| 2000-07-03 | 961 | 971 | 955 | 955 | 79,000 | 955 |
| 2000-06-30 | 930 | 948 | 920 | 941 | 106,000 | 941 |
| 2000-06-29 | 875 | 915 | 875 | 910 | 44,000 | 910 |
| 2000-06-28 | 911 | 912 | 905 | 905 | 26,000 | 905 |
| 2000-06-27 | 890 | 902 | 890 | 901 | 22,000 | 901 |
| 2000-06-26 | 896 | 896 | 896 | 896 | 6,000 | 896 |
| 2000-06-23 | 909 | 915 | 900 | 901 | 100,000 | 901 |
| 2000-06-22 | 907 | 920 | 906 | 915 | 70,000 | 915 |
| 2000-06-21 | 900 | 908 | 899 | 907 | 23,000 | 907 |
| 2000-06-20 | 891 | 902 | 891 | 902 | 34,000 | 902 |
| 2000-06-19 | 871 | 889 | 870 | 889 | 5,000 | 889 |
| 2000-06-16 | 886 | 886 | 871 | 871 | 51,000 | 871 |
| 2000-06-15 | 881 | 891 | 880 | 880 | 35,000 | 880 |
| 2000-06-14 | 880 | 906 | 880 | 880 | 19,000 | 880 |
| 2000-06-13 | 890 | 893 | 880 | 880 | 37,000 | 880 |
| 2000-06-12 | 891 | 900 | 887 | 890 | 26,000 | 890 |
| 2000-06-09 | 885 | 894 | 880 | 891 | 58,000 | 891 |
| 2000-06-08 | 910 | 910 | 891 | 895 | 27,000 | 895 |
| 2000-06-07 | 900 | 910 | 883 | 892 | 24,000 | 892 |
| 2000-06-06 | 886 | 910 | 877 | 910 | 59,000 | 910 |
| 2000-06-05 | 880 | 880 | 876 | 880 | 24,000 | 880 |
| 2000-06-02 | 880 | 880 | 872 | 876 | 68,000 | 876 |
| 2000-06-01 | 881 | 887 | 877 | 879 | 68,000 | 879 |
| 2000-05-31 | 917 | 917 | 880 | 880 | 50,000 | 880 |
| 2000-05-30 | 902 | 910 | 887 | 887 | 22,000 | 887 |
| 2000-05-29 | 935 | 935 | 900 | 900 | 25,000 | 900 |
| 2000-05-26 | 906 | 920 | 880 | 920 | 136,000 | 920 |
| 2000-05-25 | 929 | 929 | 885 | 886 | 43,000 | 886 |
| 2000-05-24 | 920 | 930 | 920 | 926 | 21,000 | 926 |
| 2000-05-23 | 944 | 944 | 922 | 930 | 48,000 | 930 |
| 2000-05-22 | 925 | 930 | 922 | 930 | 78,000 | 930 |
| 2000-05-19 | 930 | 930 | 905 | 925 | 69,000 | 925 |
| 2000-05-18 | 940 | 940 | 920 | 920 | 25,000 | 920 |
| 2000-05-17 | 930 | 934 | 930 | 930 | 43,000 | 930 |
| 2000-05-16 | 938 | 939 | 935 | 938 | 86,000 | 938 |
| 2000-05-15 | 939 | 942 | 935 | 938 | 28,000 | 938 |
| 2000-05-12 | 930 | 945 | 930 | 940 | 35,000 | 940 |
| 2000-05-11 | 930 | 943 | 930 | 938 | 59,000 | 938 |
| 2000-05-10 | 930 | 955 | 930 | 955 | 69,000 | 955 |
| 2000-05-09 | 890 | 926 | 890 | 926 | 73,000 | 926 |
| 2000-05-08 | 905 | 926 | 903 | 924 | 59,000 | 924 |
| 2000-05-02 | 923 | 923 | 890 | 901 | 64,000 | 901 |
| 2000-05-01 | 860 | 925 | 860 | 924 | 50,000 | 924 |
| 2000-04-28 | 920 | 920 | 880 | 891 | 35,000 | 891 |
| 2000-04-27 | 920 | 931 | 901 | 931 | 94,000 | 931 |
| 2000-04-26 | 903 | 910 | 902 | 908 | 62,000 | 908 |
| 2000-04-25 | 915 | 915 | 875 | 883 | 49,000 | 883 |
| 2000-04-24 | 881 | 920 | 876 | 909 | 48,000 | 909 |
| 2000-04-21 | 928 | 928 | 880 | 881 | 63,000 | 881 |
| 2000-04-20 | 930 | 940 | 920 | 928 | 86,000 | 928 |
| 2000-04-19 | 926 | 930 | 911 | 920 | 60,000 | 920 |
| 2000-04-18 | 940 | 940 | 920 | 926 | 75,000 | 926 |
| 2000-04-17 | 950 | 950 | 900 | 935 | 52,000 | 935 |
| 2000-04-14 | 994 | 994 | 960 | 980 | 35,000 | 980 |
| 2000-04-13 | 977 | 991 | 960 | 979 | 74,000 | 979 |
| 2000-04-12 | 971 | 981 | 971 | 978 | 20,000 | 978 |
| 2000-04-11 | 980 | 985 | 971 | 971 | 16,000 | 971 |
| 2000-04-10 | 970 | 997 | 970 | 990 | 46,000 | 990 |
| 2000-04-07 | 983 | 985 | 975 | 982 | 28,000 | 982 |
| 2000-04-06 | 970 | 983 | 965 | 965 | 37,000 | 965 |
| 2000-04-05 | 990 | 990 | 950 | 970 | 64,000 | 970 |
| 2000-04-04 | 1,000 | 1,000 | 990 | 1,000 | 70,000 | 1,000 |
| 2000-04-03 | 980 | 1,000 | 969 | 999 | 41,000 | 999 |
| 2000-03-31 | 991 | 1,023 | 990 | 1,020 | 17,000 | 1,020 |
| 2000-03-30 | 1,060 | 1,060 | 984 | 992 | 33,000 | 992 |
| 2000-03-29 | 1,040 | 1,060 | 1,037 | 1,049 | 116,000 | 1,049 |
| 2000-03-28 | 1,039 | 1,050 | 1,028 | 1,050 | 71,000 | 1,050 |
| 2000-03-27 | 1,028 | 1,069 | 1,028 | 1,046 | 91,000 | 1,046 |
| 2000-03-24 | 1,060 | 1,060 | 1,018 | 1,035 | 205,000 | 1,035 |
| 2000-03-23 | 1,020 | 1,026 | 985 | 1,023 | 294,000 | 1,023 |
| 2000-03-22 | 955 | 1,016 | 949 | 1,000 | 102,000 | 1,000 |
| 2000-03-21 | 900 | 941 | 900 | 939 | 52,000 | 939 |
| 2000-03-17 | 909 | 940 | 909 | 940 | 87,000 | 940 |
| 2000-03-16 | 887 | 887 | 851 | 879 | 275,000 | 879 |
| 2000-03-15 | 919 | 919 | 904 | 917 | 117,000 | 917 |
| 2000-03-14 | 880 | 947 | 872 | 939 | 193,000 | 939 |
| 2000-03-13 | 919 | 919 | 882 | 899 | 116,000 | 899 |
| 2000-03-10 | 845 | 900 | 844 | 900 | 153,000 | 900 |
| 2000-03-09 | 844 | 875 | 844 | 846 | 48,000 | 846 |
| 2000-03-08 | 846 | 846 | 831 | 838 | 46,000 | 838 |
| 2000-03-07 | 855 | 867 | 844 | 848 | 57,000 | 848 |
| 2000-03-06 | 844 | 850 | 820 | 823 | 33,000 | 823 |
| 2000-03-03 | 844 | 861 | 844 | 860 | 91,000 | 860 |
| 2000-03-02 | 846 | 850 | 825 | 829 | 173,000 | 829 |
| 2000-03-01 | 882 | 882 | 806 | 840 | 160,000 | 840 |
| 2000-02-29 | 870 | 888 | 861 | 862 | 51,000 | 862 |
| 2000-02-28 | 890 | 900 | 867 | 890 | 63,000 | 890 |
| 2000-02-25 | 900 | 910 | 899 | 910 | 95,000 | 910 |
| 2000-02-24 | 895 | 946 | 895 | 910 | 29,000 | 910 |
| 2000-02-23 | 882 | 907 | 882 | 905 | 82,000 | 905 |
| 2000-02-22 | 925 | 928 | 890 | 912 | 85,000 | 912 |
| 2000-02-21 | 940 | 979 | 940 | 946 | 27,000 | 946 |
| 2000-02-18 | 968 | 968 | 939 | 940 | 82,000 | 940 |
| 2000-02-17 | 970 | 981 | 970 | 970 | 65,000 | 970 |
| 2000-02-16 | 970 | 986 | 965 | 967 | 110,000 | 967 |
| 2000-02-15 | 975 | 978 | 970 | 978 | 67,000 | 978 |
| 2000-02-14 | 985 | 999 | 985 | 985 | 73,000 | 985 |
| 2000-02-10 | 1,005 | 1,007 | 987 | 1,000 | 201,000 | 1,000 |
| 2000-02-09 | 1,000 | 1,005 | 1,000 | 1,002 | 45,000 | 1,002 |
| 2000-02-08 | 1,001 | 1,001 | 985 | 994 | 49,000 | 994 |
| 2000-02-07 | 1,010 | 1,020 | 1,010 | 1,015 | 74,000 | 1,015 |
| 2000-02-04 | 1,040 | 1,050 | 1,011 | 1,011 | 84,000 | 1,011 |
| 2000-02-03 | 1,051 | 1,070 | 1,048 | 1,050 | 64,000 | 1,050 |
| 2000-02-02 | 1,039 | 1,050 | 1,030 | 1,046 | 129,000 | 1,046 |
| 2000-02-01 | 1,040 | 1,041 | 1,011 | 1,040 | 74,000 | 1,040 |
| 2000-01-31 | 1,039 | 1,050 | 1,039 | 1,050 | 50,000 | 1,050 |
| 2000-01-28 | 1,053 | 1,055 | 1,050 | 1,050 | 286,000 | 1,050 |
| 2000-01-27 | 1,055 | 1,055 | 1,040 | 1,042 | 28,000 | 1,042 |
| 2000-01-26 | 1,080 | 1,080 | 1,032 | 1,051 | 63,000 | 1,051 |
| 2000-01-25 | 1,050 | 1,070 | 1,020 | 1,070 | 51,000 | 1,070 |
| 2000-01-24 | 1,012 | 1,045 | 1,009 | 1,025 | 43,000 | 1,025 |
| 2000-01-21 | 1,015 | 1,021 | 991 | 1,019 | 100,000 | 1,019 |
| 2000-01-20 | 1,070 | 1,070 | 1,010 | 1,055 | 24,000 | 1,055 |
| 2000-01-19 | 1,070 | 1,070 | 1,050 | 1,061 | 135,000 | 1,061 |
| 2000-01-18 | 1,050 | 1,050 | 1,010 | 1,050 | 15,000 | 1,050 |
| 2000-01-17 | 988 | 1,046 | 978 | 1,040 | 51,000 | 1,040 |
| 2000-01-14 | 980 | 1,015 | 961 | 998 | 288,000 | 998 |
| 2000-01-13 | 915 | 920 | 905 | 915 | 72,000 | 915 |
| 2000-01-12 | 900 | 950 | 898 | 915 | 188,000 | 915 |
| 2000-01-11 | 900 | 902 | 888 | 897 | 154,000 | 897 |
| 2000-01-07 | 919 | 949 | 916 | 949 | 108,000 | 949 |
| 2000-01-06 | 953 | 953 | 920 | 945 | 62,000 | 945 |
| 2000-01-05 | 855 | 924 | 850 | 924 | 47,000 | 924 |
| 2000-01-04 | 930 | 930 | 921 | 925 | 24,000 | 925 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
