9706 日本空港ビルデング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 794 | 794 | 790 | 791 | 8,000 | 791 |
| 2002-12-27 | 796 | 804 | 795 | 795 | 26,000 | 795 |
| 2002-12-26 | 772 | 799 | 772 | 786 | 25,000 | 786 |
| 2002-12-25 | 829 | 830 | 818 | 820 | 43,000 | 820 |
| 2002-12-24 | 790 | 800 | 782 | 798 | 82,000 | 798 |
| 2002-12-20 | 790 | 790 | 776 | 790 | 38,000 | 790 |
| 2002-12-19 | 760 | 774 | 760 | 774 | 40,000 | 774 |
| 2002-12-18 | 774 | 774 | 764 | 772 | 21,000 | 772 |
| 2002-12-17 | 764 | 779 | 764 | 774 | 84,000 | 774 |
| 2002-12-16 | 775 | 775 | 764 | 764 | 22,000 | 764 |
| 2002-12-13 | 790 | 790 | 765 | 776 | 171,000 | 776 |
| 2002-12-12 | 800 | 803 | 797 | 798 | 82,000 | 798 |
| 2002-12-11 | 789 | 790 | 788 | 789 | 62,000 | 789 |
| 2002-12-10 | 770 | 797 | 770 | 796 | 47,000 | 796 |
| 2002-12-09 | 790 | 790 | 780 | 780 | 17,000 | 780 |
| 2002-12-06 | 800 | 800 | 780 | 781 | 59,000 | 781 |
| 2002-12-05 | 780 | 799 | 770 | 789 | 77,000 | 789 |
| 2002-12-04 | 750 | 769 | 748 | 769 | 28,000 | 769 |
| 2002-12-03 | 748 | 755 | 745 | 755 | 23,000 | 755 |
| 2002-12-02 | 740 | 752 | 740 | 748 | 19,000 | 748 |
| 2002-11-29 | 736 | 756 | 735 | 735 | 51,000 | 735 |
| 2002-11-28 | 720 | 745 | 720 | 734 | 78,000 | 734 |
| 2002-11-27 | 749 | 760 | 741 | 741 | 23,000 | 741 |
| 2002-11-26 | 790 | 790 | 759 | 759 | 24,000 | 759 |
| 2002-11-25 | 779 | 780 | 765 | 780 | 88,000 | 780 |
| 2002-11-22 | 749 | 790 | 749 | 778 | 31,000 | 778 |
| 2002-11-21 | 710 | 745 | 710 | 734 | 83,000 | 734 |
| 2002-11-20 | 733 | 733 | 697 | 700 | 94,000 | 700 |
| 2002-11-19 | 763 | 765 | 743 | 753 | 29,000 | 753 |
| 2002-11-18 | 790 | 790 | 765 | 765 | 15,000 | 765 |
| 2002-11-15 | 790 | 800 | 785 | 800 | 46,000 | 800 |
| 2002-11-14 | 786 | 790 | 780 | 784 | 59,000 | 784 |
| 2002-11-13 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 2002-11-12 | 790 | 793 | 790 | 790 | 39,000 | 790 |
| 2002-11-11 | 790 | 795 | 790 | 793 | 36,000 | 793 |
| 2002-11-08 | 795 | 800 | 795 | 796 | 27,000 | 796 |
| 2002-11-07 | 800 | 801 | 798 | 800 | 43,000 | 800 |
| 2002-11-06 | 794 | 807 | 788 | 799 | 50,000 | 799 |
| 2002-11-05 | 810 | 818 | 809 | 812 | 57,000 | 812 |
| 2002-11-01 | 805 | 805 | 785 | 785 | 47,000 | 785 |
| 2002-10-31 | 785 | 790 | 785 | 785 | 35,000 | 785 |
| 2002-10-30 | 772 | 792 | 772 | 783 | 58,000 | 783 |
| 2002-10-29 | 792 | 798 | 792 | 792 | 60,000 | 792 |
| 2002-10-28 | 804 | 809 | 795 | 798 | 64,000 | 798 |
| 2002-10-25 | 800 | 815 | 799 | 810 | 71,000 | 810 |
| 2002-10-24 | 790 | 796 | 790 | 795 | 50,000 | 795 |
| 2002-10-23 | 786 | 814 | 785 | 803 | 58,000 | 803 |
| 2002-10-22 | 874 | 874 | 835 | 836 | 32,000 | 836 |
| 2002-10-21 | 830 | 849 | 824 | 846 | 46,000 | 846 |
| 2002-10-18 | 820 | 834 | 815 | 815 | 32,000 | 815 |
| 2002-10-17 | 835 | 844 | 791 | 796 | 16,000 | 796 |
| 2002-10-16 | 810 | 823 | 806 | 807 | 23,000 | 807 |
| 2002-10-15 | 783 | 785 | 779 | 784 | 28,000 | 784 |
| 2002-10-11 | 788 | 788 | 750 | 751 | 60,000 | 751 |
| 2002-10-10 | 785 | 785 | 750 | 758 | 105,000 | 758 |
| 2002-10-09 | 825 | 825 | 780 | 780 | 114,000 | 780 |
| 2002-10-08 | 826 | 842 | 822 | 836 | 34,000 | 836 |
| 2002-10-07 | 839 | 859 | 825 | 825 | 24,000 | 825 |
| 2002-10-04 | 821 | 859 | 821 | 859 | 19,000 | 859 |
| 2002-10-03 | 857 | 860 | 820 | 820 | 71,000 | 820 |
| 2002-10-02 | 869 | 869 | 851 | 852 | 29,000 | 852 |
| 2002-10-01 | 879 | 879 | 845 | 851 | 34,000 | 851 |
| 2002-09-30 | 888 | 901 | 875 | 879 | 32,000 | 879 |
| 2002-09-27 | 904 | 904 | 878 | 878 | 71,000 | 878 |
| 2002-09-26 | 901 | 910 | 898 | 904 | 39,000 | 904 |
| 2002-09-25 | 930 | 931 | 900 | 900 | 27,000 | 900 |
| 2002-09-24 | 929 | 941 | 929 | 930 | 57,000 | 930 |
| 2002-09-20 | 910 | 934 | 909 | 934 | 104,000 | 934 |
| 2002-09-19 | 880 | 926 | 880 | 916 | 52,000 | 916 |
| 2002-09-18 | 854 | 870 | 854 | 870 | 26,000 | 870 |
| 2002-09-17 | 833 | 875 | 833 | 865 | 49,000 | 865 |
| 2002-09-13 | 823 | 833 | 821 | 833 | 163,000 | 833 |
| 2002-09-12 | 869 | 869 | 853 | 853 | 81,000 | 853 |
| 2002-09-11 | 869 | 873 | 865 | 872 | 41,000 | 872 |
| 2002-09-10 | 860 | 864 | 839 | 839 | 52,000 | 839 |
| 2002-09-09 | 859 | 868 | 858 | 868 | 20,000 | 868 |
| 2002-09-06 | 828 | 844 | 828 | 839 | 24,000 | 839 |
| 2002-09-05 | 839 | 840 | 828 | 838 | 44,000 | 838 |
| 2002-09-04 | 823 | 840 | 823 | 840 | 70,000 | 840 |
| 2002-09-03 | 854 | 854 | 820 | 824 | 53,000 | 824 |
| 2002-09-02 | 861 | 865 | 855 | 855 | 51,000 | 855 |
| 2002-08-30 | 879 | 879 | 855 | 861 | 43,000 | 861 |
| 2002-08-29 | 854 | 854 | 843 | 850 | 69,000 | 850 |
| 2002-08-28 | 850 | 851 | 835 | 845 | 37,000 | 845 |
| 2002-08-27 | 851 | 853 | 844 | 853 | 32,000 | 853 |
| 2002-08-26 | 881 | 881 | 858 | 880 | 40,000 | 880 |
| 2002-08-23 | 846 | 885 | 846 | 885 | 24,000 | 885 |
| 2002-08-22 | 835 | 880 | 835 | 880 | 44,000 | 880 |
| 2002-08-21 | 855 | 860 | 844 | 855 | 20,000 | 855 |
| 2002-08-20 | 851 | 855 | 845 | 855 | 60,000 | 855 |
| 2002-08-19 | 854 | 858 | 847 | 850 | 50,000 | 850 |
| 2002-08-16 | 866 | 866 | 851 | 864 | 24,000 | 864 |
| 2002-08-15 | 871 | 871 | 846 | 857 | 30,000 | 857 |
| 2002-08-14 | 860 | 860 | 840 | 851 | 50,000 | 851 |
| 2002-08-13 | 825 | 855 | 825 | 841 | 32,000 | 841 |
| 2002-08-12 | 860 | 860 | 830 | 855 | 40,000 | 855 |
| 2002-08-09 | 856 | 863 | 852 | 860 | 84,000 | 860 |
| 2002-08-08 | 874 | 879 | 855 | 855 | 53,000 | 855 |
| 2002-08-07 | 875 | 875 | 867 | 870 | 23,000 | 870 |
| 2002-08-06 | 870 | 876 | 869 | 872 | 25,000 | 872 |
| 2002-08-05 | 850 | 869 | 850 | 860 | 28,000 | 860 |
| 2002-08-02 | 888 | 888 | 850 | 855 | 49,000 | 855 |
| 2002-08-01 | 899 | 902 | 888 | 888 | 39,000 | 888 |
| 2002-07-31 | 891 | 900 | 889 | 900 | 23,000 | 900 |
| 2002-07-30 | 887 | 889 | 886 | 889 | 45,000 | 889 |
| 2002-07-29 | 870 | 880 | 855 | 855 | 70,000 | 855 |
| 2002-07-26 | 900 | 915 | 870 | 870 | 58,000 | 870 |
| 2002-07-25 | 907 | 919 | 897 | 897 | 97,000 | 897 |
| 2002-07-24 | 907 | 908 | 895 | 907 | 133,000 | 907 |
| 2002-07-23 | 886 | 917 | 886 | 907 | 84,000 | 907 |
| 2002-07-22 | 856 | 901 | 856 | 876 | 86,000 | 876 |
| 2002-07-19 | 860 | 860 | 851 | 856 | 35,000 | 856 |
| 2002-07-18 | 851 | 856 | 843 | 851 | 69,000 | 851 |
| 2002-07-17 | 848 | 858 | 835 | 847 | 72,000 | 847 |
| 2002-07-16 | 864 | 864 | 848 | 848 | 104,000 | 848 |
| 2002-07-15 | 875 | 889 | 865 | 865 | 37,000 | 865 |
| 2002-07-12 | 887 | 887 | 865 | 865 | 41,000 | 865 |
| 2002-07-11 | 869 | 900 | 864 | 887 | 74,000 | 887 |
| 2002-07-10 | 891 | 891 | 870 | 870 | 56,000 | 870 |
| 2002-07-09 | 890 | 894 | 875 | 890 | 71,000 | 890 |
| 2002-07-08 | 892 | 901 | 889 | 889 | 58,000 | 889 |
| 2002-07-05 | 885 | 894 | 880 | 889 | 114,000 | 889 |
| 2002-07-04 | 864 | 870 | 864 | 865 | 283,000 | 865 |
| 2002-07-03 | 890 | 899 | 880 | 884 | 106,000 | 884 |
| 2002-07-02 | 901 | 901 | 875 | 880 | 33,000 | 880 |
| 2002-07-01 | 890 | 905 | 887 | 891 | 122,000 | 891 |
| 2002-06-28 | 864 | 888 | 864 | 888 | 47,000 | 888 |
| 2002-06-27 | 861 | 885 | 860 | 874 | 147,000 | 874 |
| 2002-06-26 | 885 | 885 | 854 | 860 | 79,000 | 860 |
| 2002-06-25 | 900 | 918 | 899 | 907 | 77,000 | 907 |
| 2002-06-24 | 885 | 885 | 867 | 883 | 110,000 | 883 |
| 2002-06-21 | 883 | 893 | 866 | 885 | 259,000 | 885 |
| 2002-06-20 | 885 | 901 | 885 | 893 | 141,000 | 893 |
| 2002-06-19 | 909 | 909 | 890 | 890 | 95,000 | 890 |
| 2002-06-18 | 935 | 945 | 913 | 929 | 43,000 | 929 |
| 2002-06-17 | 944 | 950 | 934 | 935 | 98,000 | 935 |
| 2002-06-14 | 928 | 973 | 925 | 943 | 381,000 | 943 |
| 2002-06-13 | 994 | 994 | 988 | 988 | 38,000 | 988 |
| 2002-06-12 | 999 | 1,000 | 990 | 994 | 125,000 | 994 |
| 2002-06-11 | 1,004 | 1,019 | 999 | 1,003 | 112,000 | 1,003 |
| 2002-06-10 | 1,052 | 1,054 | 1,030 | 1,044 | 138,000 | 1,044 |
| 2002-06-07 | 1,079 | 1,079 | 1,041 | 1,046 | 204,000 | 1,046 |
| 2002-06-06 | 1,100 | 1,100 | 1,070 | 1,080 | 70,000 | 1,080 |
| 2002-06-05 | 1,101 | 1,111 | 1,100 | 1,110 | 39,000 | 1,110 |
| 2002-06-04 | 1,101 | 1,109 | 1,096 | 1,100 | 103,000 | 1,100 |
| 2002-06-03 | 1,112 | 1,115 | 1,100 | 1,100 | 26,000 | 1,100 |
| 2002-05-31 | 1,130 | 1,130 | 1,100 | 1,110 | 39,000 | 1,110 |
| 2002-05-30 | 1,106 | 1,109 | 1,080 | 1,090 | 74,000 | 1,090 |
| 2002-05-29 | 1,103 | 1,117 | 1,070 | 1,105 | 87,000 | 1,105 |
| 2002-05-28 | 1,100 | 1,105 | 1,099 | 1,105 | 50,000 | 1,105 |
| 2002-05-27 | 1,100 | 1,117 | 1,100 | 1,115 | 72,000 | 1,115 |
| 2002-05-24 | 1,070 | 1,099 | 1,070 | 1,095 | 102,000 | 1,095 |
| 2002-05-23 | 1,070 | 1,096 | 1,070 | 1,081 | 220,000 | 1,081 |
| 2002-05-22 | 1,050 | 1,070 | 1,040 | 1,050 | 141,000 | 1,050 |
| 2002-05-21 | 1,043 | 1,049 | 1,030 | 1,040 | 177,000 | 1,040 |
| 2002-05-20 | 1,038 | 1,040 | 1,014 | 1,014 | 57,000 | 1,014 |
| 2002-05-17 | 1,029 | 1,029 | 1,015 | 1,020 | 50,000 | 1,020 |
| 2002-05-16 | 990 | 1,030 | 982 | 1,030 | 45,000 | 1,030 |
| 2002-05-15 | 985 | 990 | 980 | 980 | 23,000 | 980 |
| 2002-05-14 | 985 | 985 | 975 | 975 | 61,000 | 975 |
| 2002-05-13 | 990 | 990 | 980 | 980 | 12,000 | 980 |
| 2002-05-10 | 1,000 | 1,000 | 980 | 990 | 41,000 | 990 |
| 2002-05-09 | 1,040 | 1,040 | 990 | 990 | 41,000 | 990 |
| 2002-05-08 | 993 | 1,003 | 990 | 990 | 6,000 | 990 |
| 2002-05-07 | 992 | 995 | 992 | 992 | 4,000 | 992 |
| 2002-05-02 | 992 | 993 | 992 | 992 | 8,000 | 992 |
| 2002-05-01 | 1,005 | 1,012 | 990 | 991 | 44,000 | 991 |
| 2002-04-30 | 1,040 | 1,040 | 1,016 | 1,027 | 38,000 | 1,027 |
| 2002-04-26 | 1,040 | 1,040 | 1,000 | 1,040 | 28,000 | 1,040 |
| 2002-04-25 | 1,000 | 1,050 | 1,000 | 1,050 | 31,000 | 1,050 |
| 2002-04-24 | 1,025 | 1,025 | 1,006 | 1,006 | 90,000 | 1,006 |
| 2002-04-23 | 1,050 | 1,050 | 1,030 | 1,030 | 22,000 | 1,030 |
| 2002-04-22 | 1,044 | 1,050 | 1,040 | 1,050 | 60,000 | 1,050 |
| 2002-04-19 | 1,050 | 1,051 | 1,044 | 1,044 | 67,000 | 1,044 |
| 2002-04-18 | 1,060 | 1,060 | 1,037 | 1,040 | 50,000 | 1,040 |
| 2002-04-17 | 1,080 | 1,080 | 1,070 | 1,071 | 10,000 | 1,071 |
| 2002-04-16 | 1,050 | 1,087 | 1,050 | 1,077 | 38,000 | 1,077 |
| 2002-04-15 | 1,089 | 1,089 | 1,051 | 1,088 | 17,000 | 1,088 |
| 2002-04-12 | 1,090 | 1,090 | 1,072 | 1,090 | 75,000 | 1,090 |
| 2002-04-11 | 1,100 | 1,100 | 1,050 | 1,050 | 37,000 | 1,050 |
| 2002-04-10 | 1,100 | 1,100 | 1,080 | 1,098 | 87,000 | 1,098 |
| 2002-04-09 | 1,100 | 1,100 | 1,010 | 1,010 | 14,000 | 1,010 |
| 2002-04-08 | 1,070 | 1,105 | 1,061 | 1,084 | 91,000 | 1,084 |
| 2002-04-05 | 1,002 | 1,050 | 1,002 | 1,050 | 123,000 | 1,050 |
| 2002-04-04 | 995 | 1,050 | 993 | 1,002 | 62,000 | 1,002 |
| 2002-04-03 | 969 | 1,000 | 969 | 997 | 17,000 | 997 |
| 2002-04-02 | 950 | 1,000 | 950 | 990 | 37,000 | 990 |
| 2002-04-01 | 948 | 949 | 930 | 930 | 59,000 | 930 |
| 2002-03-29 | 1,000 | 1,000 | 948 | 950 | 41,000 | 950 |
| 2002-03-28 | 976 | 1,000 | 976 | 990 | 34,000 | 990 |
| 2002-03-27 | 990 | 1,000 | 985 | 1,000 | 30,000 | 1,000 |
| 2002-03-26 | 991 | 992 | 986 | 987 | 37,000 | 987 |
| 2002-03-25 | 1,004 | 1,004 | 900 | 985 | 105,000 | 985 |
| 2002-03-22 | 990 | 991 | 982 | 984 | 76,000 | 984 |
| 2002-03-20 | 970 | 978 | 966 | 978 | 78,000 | 978 |
| 2002-03-19 | 1,000 | 1,002 | 995 | 1,001 | 61,000 | 1,001 |
| 2002-03-18 | 1,000 | 1,001 | 982 | 990 | 40,000 | 990 |
| 2002-03-15 | 975 | 985 | 970 | 970 | 56,000 | 970 |
| 2002-03-14 | 978 | 990 | 970 | 979 | 79,000 | 979 |
| 2002-03-13 | 930 | 940 | 929 | 939 | 141,000 | 939 |
| 2002-03-12 | 923 | 930 | 915 | 920 | 57,000 | 920 |
| 2002-03-11 | 915 | 954 | 915 | 937 | 59,000 | 937 |
| 2002-03-08 | 901 | 915 | 900 | 900 | 237,000 | 900 |
| 2002-03-07 | 909 | 915 | 878 | 915 | 112,000 | 915 |
| 2002-03-06 | 895 | 910 | 880 | 910 | 48,000 | 910 |
| 2002-03-05 | 910 | 930 | 910 | 920 | 40,000 | 920 |
| 2002-03-04 | 950 | 950 | 910 | 939 | 74,000 | 939 |
| 2002-03-01 | 909 | 923 | 909 | 923 | 50,000 | 923 |
| 2002-02-28 | 891 | 900 | 891 | 900 | 78,000 | 900 |
| 2002-02-27 | 836 | 891 | 836 | 891 | 65,000 | 891 |
| 2002-02-26 | 829 | 836 | 829 | 836 | 9,000 | 836 |
| 2002-02-25 | 825 | 845 | 825 | 831 | 34,000 | 831 |
| 2002-02-22 | 857 | 857 | 849 | 855 | 23,000 | 855 |
| 2002-02-21 | 834 | 862 | 834 | 862 | 107,000 | 862 |
| 2002-02-20 | 810 | 835 | 809 | 835 | 19,000 | 835 |
| 2002-02-19 | 835 | 835 | 799 | 800 | 72,000 | 800 |
| 2002-02-18 | 810 | 840 | 810 | 840 | 35,000 | 840 |
| 2002-02-15 | 820 | 827 | 810 | 811 | 100,000 | 811 |
| 2002-02-14 | 829 | 840 | 810 | 821 | 70,000 | 821 |
| 2002-02-13 | 831 | 860 | 831 | 860 | 83,000 | 860 |
| 2002-02-12 | 815 | 830 | 806 | 826 | 51,000 | 826 |
| 2002-02-08 | 770 | 797 | 770 | 795 | 81,000 | 795 |
| 2002-02-07 | 779 | 787 | 770 | 773 | 53,000 | 773 |
| 2002-02-06 | 780 | 780 | 777 | 779 | 14,000 | 779 |
| 2002-02-05 | 789 | 789 | 763 | 780 | 40,000 | 780 |
| 2002-02-04 | 809 | 809 | 801 | 801 | 22,000 | 801 |
| 2002-02-01 | 830 | 835 | 801 | 809 | 45,000 | 809 |
| 2002-01-31 | 840 | 840 | 832 | 835 | 32,000 | 835 |
| 2002-01-30 | 841 | 850 | 838 | 850 | 54,000 | 850 |
| 2002-01-29 | 849 | 849 | 840 | 840 | 35,000 | 840 |
| 2002-01-28 | 826 | 850 | 826 | 850 | 21,000 | 850 |
| 2002-01-25 | 853 | 867 | 823 | 826 | 97,000 | 826 |
| 2002-01-24 | 870 | 870 | 854 | 854 | 54,000 | 854 |
| 2002-01-23 | 900 | 900 | 880 | 880 | 36,000 | 880 |
| 2002-01-22 | 914 | 914 | 903 | 909 | 23,000 | 909 |
| 2002-01-21 | 915 | 915 | 909 | 914 | 62,000 | 914 |
| 2002-01-18 | 873 | 915 | 873 | 915 | 37,000 | 915 |
| 2002-01-17 | 884 | 910 | 879 | 910 | 77,000 | 910 |
| 2002-01-16 | 880 | 884 | 859 | 884 | 84,000 | 884 |
| 2002-01-15 | 905 | 915 | 886 | 915 | 62,000 | 915 |
| 2002-01-11 | 915 | 917 | 895 | 905 | 92,000 | 905 |
| 2002-01-10 | 900 | 910 | 890 | 910 | 114,000 | 910 |
| 2002-01-09 | 899 | 899 | 870 | 898 | 37,000 | 898 |
| 2002-01-08 | 916 | 924 | 878 | 899 | 127,000 | 899 |
| 2002-01-07 | 930 | 939 | 906 | 917 | 52,000 | 917 |
| 2002-01-04 | 948 | 948 | 918 | 925 | 18,000 | 925 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
