9706 日本空港ビルデング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 805 | 805 | 788 | 788 | 8,000 | 788 |
| 2003-12-29 | 796 | 804 | 790 | 790 | 10,000 | 790 |
| 2003-12-26 | 790 | 791 | 785 | 790 | 20,000 | 790 |
| 2003-12-25 | 786 | 797 | 774 | 790 | 20,000 | 790 |
| 2003-12-24 | 797 | 805 | 797 | 805 | 29,000 | 805 |
| 2003-12-22 | 808 | 808 | 785 | 787 | 23,000 | 787 |
| 2003-12-19 | 810 | 810 | 795 | 807 | 45,000 | 807 |
| 2003-12-18 | 782 | 782 | 772 | 780 | 18,000 | 780 |
| 2003-12-17 | 790 | 790 | 780 | 782 | 45,000 | 782 |
| 2003-12-16 | 793 | 800 | 790 | 790 | 27,000 | 790 |
| 2003-12-15 | 812 | 818 | 802 | 803 | 21,000 | 803 |
| 2003-12-12 | 800 | 810 | 800 | 800 | 153,000 | 800 |
| 2003-12-11 | 800 | 809 | 795 | 805 | 44,000 | 805 |
| 2003-12-10 | 799 | 810 | 791 | 800 | 57,000 | 800 |
| 2003-12-09 | 830 | 830 | 805 | 809 | 46,000 | 809 |
| 2003-12-08 | 790 | 800 | 790 | 790 | 82,000 | 790 |
| 2003-12-05 | 794 | 795 | 781 | 790 | 33,000 | 790 |
| 2003-12-04 | 794 | 809 | 794 | 804 | 65,000 | 804 |
| 2003-12-03 | 798 | 799 | 791 | 795 | 24,000 | 795 |
| 2003-12-02 | 805 | 805 | 799 | 799 | 24,000 | 799 |
| 2003-12-01 | 800 | 805 | 790 | 805 | 26,000 | 805 |
| 2003-11-28 | 799 | 806 | 784 | 800 | 136,000 | 800 |
| 2003-11-27 | 781 | 805 | 780 | 800 | 42,000 | 800 |
| 2003-11-26 | 795 | 799 | 788 | 791 | 13,000 | 791 |
| 2003-11-25 | 795 | 795 | 786 | 794 | 17,000 | 794 |
| 2003-11-21 | 789 | 793 | 785 | 785 | 14,000 | 785 |
| 2003-11-20 | 745 | 790 | 745 | 789 | 34,000 | 789 |
| 2003-11-19 | 750 | 761 | 740 | 749 | 19,000 | 749 |
| 2003-11-18 | 776 | 776 | 743 | 770 | 26,000 | 770 |
| 2003-11-17 | 783 | 783 | 765 | 779 | 52,000 | 779 |
| 2003-11-14 | 766 | 784 | 766 | 783 | 25,000 | 783 |
| 2003-11-13 | 762 | 770 | 752 | 754 | 31,000 | 754 |
| 2003-11-12 | 770 | 770 | 761 | 762 | 38,000 | 762 |
| 2003-11-11 | 788 | 788 | 753 | 767 | 59,000 | 767 |
| 2003-11-10 | 798 | 800 | 770 | 778 | 61,000 | 778 |
| 2003-11-07 | 777 | 790 | 777 | 786 | 40,000 | 786 |
| 2003-11-06 | 792 | 792 | 777 | 777 | 30,000 | 777 |
| 2003-11-05 | 790 | 795 | 790 | 792 | 24,000 | 792 |
| 2003-11-04 | 781 | 797 | 779 | 789 | 27,000 | 789 |
| 2003-10-31 | 808 | 808 | 786 | 791 | 29,000 | 791 |
| 2003-10-30 | 786 | 809 | 776 | 803 | 158,000 | 803 |
| 2003-10-29 | 760 | 763 | 756 | 756 | 60,000 | 756 |
| 2003-10-28 | 730 | 750 | 729 | 744 | 13,000 | 744 |
| 2003-10-27 | 729 | 739 | 728 | 729 | 25,000 | 729 |
| 2003-10-24 | 716 | 730 | 716 | 717 | 77,000 | 717 |
| 2003-10-23 | 766 | 766 | 688 | 713 | 78,000 | 713 |
| 2003-10-22 | 770 | 775 | 751 | 766 | 68,000 | 766 |
| 2003-10-21 | 763 | 770 | 757 | 758 | 82,000 | 758 |
| 2003-10-20 | 759 | 763 | 749 | 758 | 101,000 | 758 |
| 2003-10-17 | 750 | 760 | 746 | 749 | 96,000 | 749 |
| 2003-10-16 | 791 | 792 | 753 | 760 | 172,000 | 760 |
| 2003-10-15 | 799 | 799 | 776 | 781 | 60,000 | 781 |
| 2003-10-14 | 775 | 800 | 769 | 799 | 147,000 | 799 |
| 2003-10-10 | 776 | 778 | 753 | 774 | 85,000 | 774 |
| 2003-10-09 | 799 | 801 | 781 | 784 | 40,000 | 784 |
| 2003-10-08 | 812 | 813 | 800 | 801 | 126,000 | 801 |
| 2003-10-07 | 834 | 834 | 810 | 811 | 78,000 | 811 |
| 2003-10-06 | 839 | 846 | 834 | 835 | 83,000 | 835 |
| 2003-10-03 | 857 | 873 | 836 | 846 | 75,000 | 846 |
| 2003-10-02 | 872 | 872 | 861 | 867 | 34,000 | 867 |
| 2003-10-01 | 869 | 875 | 853 | 865 | 129,000 | 865 |
| 2003-09-30 | 851 | 869 | 850 | 869 | 38,000 | 869 |
| 2003-09-29 | 835 | 850 | 835 | 841 | 87,000 | 841 |
| 2003-09-26 | 815 | 830 | 815 | 830 | 94,000 | 830 |
| 2003-09-25 | 802 | 810 | 790 | 810 | 73,000 | 810 |
| 2003-09-24 | 782 | 795 | 782 | 791 | 63,000 | 791 |
| 2003-09-22 | 803 | 803 | 780 | 780 | 54,000 | 780 |
| 2003-09-19 | 799 | 803 | 791 | 803 | 43,000 | 803 |
| 2003-09-18 | 780 | 798 | 780 | 786 | 35,000 | 786 |
| 2003-09-17 | 766 | 780 | 766 | 780 | 36,000 | 780 |
| 2003-09-16 | 760 | 769 | 750 | 760 | 21,000 | 760 |
| 2003-09-12 | 725 | 744 | 725 | 731 | 180,000 | 731 |
| 2003-09-11 | 741 | 757 | 740 | 755 | 87,000 | 755 |
| 2003-09-10 | 746 | 751 | 740 | 741 | 71,000 | 741 |
| 2003-09-09 | 732 | 750 | 732 | 749 | 43,000 | 749 |
| 2003-09-08 | 734 | 748 | 734 | 737 | 57,000 | 737 |
| 2003-09-05 | 736 | 743 | 733 | 734 | 33,000 | 734 |
| 2003-09-04 | 730 | 743 | 730 | 739 | 29,000 | 739 |
| 2003-09-03 | 706 | 739 | 706 | 733 | 70,000 | 733 |
| 2003-09-02 | 703 | 728 | 701 | 726 | 41,000 | 726 |
| 2003-09-01 | 695 | 734 | 690 | 709 | 62,000 | 709 |
| 2003-08-29 | 700 | 700 | 685 | 685 | 53,000 | 685 |
| 2003-08-28 | 690 | 699 | 690 | 698 | 35,000 | 698 |
| 2003-08-27 | 690 | 697 | 688 | 691 | 31,000 | 691 |
| 2003-08-26 | 699 | 699 | 685 | 686 | 44,000 | 686 |
| 2003-08-25 | 700 | 700 | 689 | 698 | 33,000 | 698 |
| 2003-08-22 | 684 | 700 | 674 | 700 | 53,000 | 700 |
| 2003-08-21 | 685 | 685 | 670 | 683 | 26,000 | 683 |
| 2003-08-20 | 671 | 688 | 670 | 686 | 34,000 | 686 |
| 2003-08-19 | 675 | 675 | 670 | 671 | 11,000 | 671 |
| 2003-08-18 | 675 | 679 | 673 | 675 | 31,000 | 675 |
| 2003-08-15 | 680 | 680 | 664 | 664 | 45,000 | 664 |
| 2003-08-14 | 665 | 665 | 658 | 660 | 29,000 | 660 |
| 2003-08-13 | 669 | 669 | 653 | 661 | 15,000 | 661 |
| 2003-08-12 | 660 | 668 | 656 | 659 | 32,000 | 659 |
| 2003-08-11 | 664 | 664 | 650 | 656 | 45,000 | 656 |
| 2003-08-08 | 688 | 688 | 661 | 664 | 35,000 | 664 |
| 2003-08-07 | 663 | 679 | 661 | 678 | 50,000 | 678 |
| 2003-08-06 | 666 | 668 | 662 | 665 | 30,000 | 665 |
| 2003-08-05 | 671 | 673 | 665 | 666 | 64,000 | 666 |
| 2003-08-04 | 685 | 688 | 669 | 681 | 84,000 | 681 |
| 2003-08-01 | 686 | 690 | 686 | 687 | 74,000 | 687 |
| 2003-07-31 | 695 | 704 | 695 | 696 | 189,000 | 696 |
| 2003-07-30 | 700 | 702 | 695 | 702 | 84,000 | 702 |
| 2003-07-29 | 698 | 705 | 694 | 695 | 154,000 | 695 |
| 2003-07-28 | 692 | 698 | 690 | 698 | 32,000 | 698 |
| 2003-07-25 | 690 | 693 | 680 | 681 | 66,000 | 681 |
| 2003-07-24 | 676 | 683 | 675 | 680 | 67,000 | 680 |
| 2003-07-23 | 673 | 683 | 673 | 677 | 44,000 | 677 |
| 2003-07-22 | 670 | 678 | 670 | 672 | 54,000 | 672 |
| 2003-07-18 | 670 | 676 | 665 | 672 | 52,000 | 672 |
| 2003-07-17 | 665 | 679 | 663 | 675 | 88,000 | 675 |
| 2003-07-16 | 665 | 675 | 665 | 670 | 46,000 | 670 |
| 2003-07-15 | 685 | 685 | 665 | 668 | 149,000 | 668 |
| 2003-07-14 | 680 | 685 | 675 | 680 | 95,000 | 680 |
| 2003-07-11 | 670 | 671 | 670 | 670 | 24,000 | 670 |
| 2003-07-10 | 675 | 686 | 675 | 675 | 44,000 | 675 |
| 2003-07-09 | 662 | 681 | 662 | 681 | 17,000 | 681 |
| 2003-07-08 | 685 | 686 | 646 | 660 | 78,000 | 660 |
| 2003-07-07 | 697 | 700 | 685 | 685 | 209,000 | 685 |
| 2003-07-04 | 680 | 700 | 679 | 693 | 130,000 | 693 |
| 2003-07-03 | 695 | 695 | 677 | 686 | 79,000 | 686 |
| 2003-07-02 | 670 | 680 | 670 | 673 | 68,000 | 673 |
| 2003-07-01 | 683 | 686 | 655 | 667 | 163,000 | 667 |
| 2003-06-30 | 688 | 698 | 685 | 693 | 121,000 | 693 |
| 2003-06-27 | 669 | 690 | 662 | 690 | 86,000 | 690 |
| 2003-06-26 | 665 | 665 | 650 | 653 | 65,000 | 653 |
| 2003-06-25 | 656 | 659 | 653 | 656 | 48,000 | 656 |
| 2003-06-24 | 659 | 665 | 651 | 656 | 120,000 | 656 |
| 2003-06-23 | 669 | 670 | 668 | 669 | 55,000 | 669 |
| 2003-06-20 | 650 | 668 | 650 | 666 | 141,000 | 666 |
| 2003-06-19 | 656 | 656 | 651 | 651 | 31,000 | 651 |
| 2003-06-18 | 650 | 659 | 650 | 652 | 46,000 | 652 |
| 2003-06-17 | 650 | 655 | 646 | 647 | 142,000 | 647 |
| 2003-06-16 | 657 | 657 | 640 | 656 | 77,000 | 656 |
| 2003-06-13 | 637 | 656 | 637 | 656 | 214,000 | 656 |
| 2003-06-12 | 632 | 635 | 625 | 628 | 90,000 | 628 |
| 2003-06-11 | 630 | 637 | 628 | 628 | 107,000 | 628 |
| 2003-06-10 | 636 | 636 | 627 | 628 | 181,000 | 628 |
| 2003-06-09 | 650 | 650 | 626 | 626 | 131,000 | 626 |
| 2003-06-06 | 626 | 645 | 626 | 645 | 76,000 | 645 |
| 2003-06-05 | 649 | 650 | 626 | 628 | 93,000 | 628 |
| 2003-06-04 | 648 | 665 | 648 | 648 | 43,000 | 648 |
| 2003-06-03 | 639 | 650 | 635 | 647 | 96,000 | 647 |
| 2003-06-02 | 636 | 646 | 636 | 639 | 51,000 | 639 |
| 2003-05-30 | 629 | 643 | 629 | 631 | 44,000 | 631 |
| 2003-05-29 | 608 | 624 | 606 | 619 | 147,000 | 619 |
| 2003-05-28 | 617 | 617 | 600 | 600 | 194,000 | 600 |
| 2003-05-27 | 640 | 642 | 607 | 607 | 117,000 | 607 |
| 2003-05-26 | 648 | 666 | 640 | 647 | 51,000 | 647 |
| 2003-05-23 | 648 | 655 | 640 | 643 | 120,000 | 643 |
| 2003-05-22 | 665 | 665 | 635 | 641 | 83,000 | 641 |
| 2003-05-21 | 680 | 692 | 670 | 675 | 146,000 | 675 |
| 2003-05-20 | 705 | 707 | 685 | 700 | 76,000 | 700 |
| 2003-05-19 | 720 | 720 | 703 | 709 | 30,000 | 709 |
| 2003-05-16 | 720 | 730 | 710 | 730 | 37,000 | 730 |
| 2003-05-15 | 730 | 730 | 720 | 720 | 34,000 | 720 |
| 2003-05-14 | 720 | 739 | 720 | 735 | 108,000 | 735 |
| 2003-05-13 | 719 | 743 | 719 | 733 | 48,000 | 733 |
| 2003-05-12 | 702 | 741 | 702 | 711 | 47,000 | 711 |
| 2003-05-09 | 704 | 704 | 693 | 702 | 47,000 | 702 |
| 2003-05-08 | 720 | 720 | 700 | 703 | 20,000 | 703 |
| 2003-05-07 | 749 | 749 | 701 | 719 | 98,000 | 719 |
| 2003-05-06 | 736 | 745 | 725 | 745 | 53,000 | 745 |
| 2003-05-02 | 685 | 696 | 685 | 686 | 46,000 | 686 |
| 2003-05-01 | 675 | 694 | 675 | 685 | 98,000 | 685 |
| 2003-04-30 | 677 | 684 | 674 | 678 | 169,000 | 678 |
| 2003-04-28 | 675 | 679 | 672 | 677 | 44,000 | 677 |
| 2003-04-25 | 700 | 700 | 677 | 679 | 74,000 | 679 |
| 2003-04-24 | 713 | 713 | 700 | 700 | 93,000 | 700 |
| 2003-04-23 | 712 | 719 | 710 | 712 | 88,000 | 712 |
| 2003-04-22 | 735 | 745 | 722 | 722 | 32,000 | 722 |
| 2003-04-21 | 723 | 741 | 717 | 740 | 49,000 | 740 |
| 2003-04-18 | 709 | 719 | 706 | 713 | 39,000 | 713 |
| 2003-04-17 | 709 | 718 | 686 | 686 | 37,000 | 686 |
| 2003-04-16 | 692 | 709 | 691 | 709 | 68,000 | 709 |
| 2003-04-15 | 685 | 689 | 680 | 689 | 124,000 | 689 |
| 2003-04-14 | 687 | 687 | 677 | 685 | 124,000 | 685 |
| 2003-04-11 | 665 | 677 | 665 | 677 | 72,000 | 677 |
| 2003-04-10 | 653 | 685 | 653 | 685 | 67,000 | 685 |
| 2003-04-09 | 689 | 689 | 645 | 651 | 143,000 | 651 |
| 2003-04-08 | 659 | 689 | 659 | 689 | 62,000 | 689 |
| 2003-04-07 | 637 | 659 | 637 | 659 | 50,000 | 659 |
| 2003-04-04 | 637 | 638 | 625 | 625 | 69,000 | 625 |
| 2003-04-03 | 654 | 659 | 650 | 650 | 31,000 | 650 |
| 2003-04-02 | 634 | 650 | 633 | 650 | 44,000 | 650 |
| 2003-04-01 | 639 | 640 | 632 | 632 | 36,000 | 632 |
| 2003-03-31 | 700 | 700 | 649 | 650 | 88,000 | 650 |
| 2003-03-28 | 698 | 702 | 685 | 695 | 51,000 | 695 |
| 2003-03-27 | 687 | 695 | 687 | 687 | 52,000 | 687 |
| 2003-03-26 | 675 | 698 | 675 | 697 | 39,000 | 697 |
| 2003-03-25 | 660 | 672 | 660 | 670 | 48,000 | 670 |
| 2003-03-24 | 652 | 660 | 649 | 656 | 86,000 | 656 |
| 2003-03-20 | 665 | 665 | 635 | 644 | 45,000 | 644 |
| 2003-03-19 | 654 | 662 | 622 | 662 | 35,000 | 662 |
| 2003-03-18 | 650 | 665 | 650 | 654 | 27,000 | 654 |
| 2003-03-17 | 660 | 660 | 625 | 640 | 56,000 | 640 |
| 2003-03-14 | 711 | 711 | 644 | 655 | 195,000 | 655 |
| 2003-03-13 | 640 | 646 | 631 | 641 | 38,000 | 641 |
| 2003-03-12 | 650 | 651 | 640 | 640 | 59,000 | 640 |
| 2003-03-11 | 670 | 675 | 655 | 655 | 58,000 | 655 |
| 2003-03-10 | 675 | 689 | 675 | 680 | 62,000 | 680 |
| 2003-03-07 | 695 | 695 | 682 | 682 | 32,000 | 682 |
| 2003-03-06 | 679 | 688 | 679 | 688 | 33,000 | 688 |
| 2003-03-05 | 688 | 689 | 676 | 678 | 45,000 | 678 |
| 2003-03-04 | 686 | 687 | 675 | 687 | 47,000 | 687 |
| 2003-03-03 | 670 | 678 | 670 | 676 | 52,000 | 676 |
| 2003-02-28 | 675 | 677 | 671 | 675 | 50,000 | 675 |
| 2003-02-27 | 685 | 685 | 675 | 676 | 59,000 | 676 |
| 2003-02-26 | 679 | 679 | 674 | 676 | 42,000 | 676 |
| 2003-02-25 | 677 | 678 | 675 | 676 | 88,000 | 676 |
| 2003-02-24 | 700 | 700 | 692 | 693 | 17,000 | 693 |
| 2003-02-21 | 709 | 709 | 700 | 700 | 96,000 | 700 |
| 2003-02-20 | 709 | 709 | 697 | 703 | 47,000 | 703 |
| 2003-02-19 | 713 | 720 | 710 | 710 | 65,000 | 710 |
| 2003-02-18 | 701 | 713 | 698 | 713 | 108,000 | 713 |
| 2003-02-17 | 701 | 701 | 686 | 692 | 40,000 | 692 |
| 2003-02-14 | 685 | 693 | 685 | 691 | 113,000 | 691 |
| 2003-02-13 | 688 | 690 | 677 | 689 | 94,000 | 689 |
| 2003-02-12 | 677 | 694 | 677 | 688 | 85,000 | 688 |
| 2003-02-10 | 678 | 686 | 665 | 675 | 120,000 | 675 |
| 2003-02-07 | 703 | 704 | 684 | 698 | 40,000 | 698 |
| 2003-02-06 | 709 | 709 | 696 | 704 | 58,000 | 704 |
| 2003-02-05 | 680 | 702 | 680 | 699 | 79,000 | 699 |
| 2003-02-04 | 675 | 689 | 675 | 679 | 102,000 | 679 |
| 2003-02-03 | 695 | 695 | 660 | 670 | 125,000 | 670 |
| 2003-01-31 | 712 | 712 | 695 | 695 | 45,000 | 695 |
| 2003-01-30 | 715 | 718 | 702 | 702 | 59,000 | 702 |
| 2003-01-29 | 713 | 713 | 703 | 706 | 54,000 | 706 |
| 2003-01-28 | 714 | 723 | 712 | 717 | 36,000 | 717 |
| 2003-01-27 | 713 | 728 | 711 | 721 | 46,000 | 721 |
| 2003-01-24 | 740 | 741 | 722 | 722 | 128,000 | 722 |
| 2003-01-23 | 756 | 757 | 738 | 749 | 44,000 | 749 |
| 2003-01-22 | 781 | 781 | 735 | 757 | 105,000 | 757 |
| 2003-01-21 | 782 | 790 | 781 | 790 | 55,000 | 790 |
| 2003-01-20 | 782 | 791 | 775 | 790 | 78,000 | 790 |
| 2003-01-17 | 775 | 800 | 775 | 792 | 41,000 | 792 |
| 2003-01-16 | 783 | 790 | 765 | 775 | 14,000 | 775 |
| 2003-01-15 | 775 | 795 | 774 | 793 | 46,000 | 793 |
| 2003-01-14 | 763 | 780 | 763 | 778 | 45,000 | 778 |
| 2003-01-10 | 797 | 797 | 762 | 762 | 65,000 | 762 |
| 2003-01-09 | 797 | 797 | 794 | 797 | 34,000 | 797 |
| 2003-01-08 | 805 | 809 | 805 | 807 | 9,000 | 807 |
| 2003-01-07 | 815 | 825 | 815 | 815 | 32,000 | 815 |
| 2003-01-06 | 791 | 815 | 791 | 815 | 18,000 | 815 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
