9706 日本空港ビルデング(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,950	1,950	1,901	1,903	93,000	1,903
2007-12-27	1,990	1,990	1,934	1,950	79,500	1,950
2007-12-26	1,950	1,975	1,943	1,966	290,800	1,966
2007-12-25	2,000	2,000	1,935	1,945	192,400	1,945
2007-12-21	2,040	2,050	1,934	1,963	324,200	1,963
2007-12-20	1,926	1,957	1,900	1,940	265,100	1,940
2007-12-19	1,937	1,952	1,919	1,920	263,500	1,920
2007-12-18	1,963	1,963	1,908	1,954	415,600	1,954
2007-12-17	2,035	2,060	1,951	1,965	286,900	1,965
2007-12-14	2,120	2,135	2,040	2,075	293,200	2,075
2007-12-13	2,195	2,210	2,115	2,140	272,700	2,140
2007-12-12	2,100	2,135	2,085	2,135	226,400	2,135
2007-12-11	2,195	2,195	2,125	2,160	191,100	2,160
2007-12-10	2,225	2,225	2,140	2,170	234,200	2,170
2007-12-07	2,230	2,255	2,180	2,185	269,000	2,185
2007-12-06	2,250	2,255	2,185	2,235	212,100	2,235
2007-12-05	2,190	2,230	2,160	2,225	268,800	2,225
2007-12-04	2,215	2,240	2,185	2,190	403,100	2,190
2007-12-03	2,200	2,210	2,175	2,195	322,800	2,195
2007-11-30	2,200	2,215	2,125	2,155	489,200	2,155
2007-11-29	2,175	2,250	2,175	2,215	575,000	2,215
2007-11-28	2,125	2,165	2,120	2,145	415,300	2,145
2007-11-27	2,175	2,175	2,090	2,120	424,900	2,120
2007-11-26	2,245	2,290	2,210	2,220	455,400	2,220
2007-11-22	2,200	2,255	2,170	2,215	880,100	2,215
2007-11-21	2,065	2,170	2,045	2,120	430,400	2,120
2007-11-20	2,015	2,070	1,988	2,055	545,700	2,055
2007-11-19	2,030	2,050	1,994	2,020	249,800	2,020
2007-11-16	2,070	2,070	1,983	2,000	302,900	2,000
2007-11-15	2,020	2,105	2,015	2,070	506,400	2,070
2007-11-14	1,902	1,960	1,850	1,960	629,600	1,960
2007-11-13	1,878	1,948	1,841	1,901	327,200	1,901
2007-11-12	1,915	1,941	1,790	1,907	393,600	1,907
2007-11-09	2,015	2,030	1,936	1,974	257,000	1,974
2007-11-08	2,000	2,045	1,920	1,954	371,500	1,954
2007-11-07	2,095	2,130	2,045	2,065	462,900	2,065
2007-11-06	1,980	2,050	1,979	2,015	448,900	2,015
2007-11-05	2,065	2,100	1,935	1,986	481,700	1,986
2007-11-02	2,160	2,160	2,040	2,135	561,300	2,135
2007-11-01	2,295	2,295	2,145	2,165	491,800	2,165
2007-10-31	2,225	2,305	2,205	2,240	521,000	2,240
2007-10-30	2,430	2,440	2,300	2,350	700,900	2,350
2007-10-29	2,545	2,565	2,460	2,480	307,500	2,480
2007-10-26	2,575	2,580	2,495	2,530	280,100	2,530
2007-10-25	2,580	2,630	2,555	2,580	481,100	2,580
2007-10-24	2,565	2,650	2,545	2,635	161,000	2,635
2007-10-23	2,540	2,570	2,485	2,560	224,500	2,560
2007-10-22	2,425	2,580	2,410	2,555	377,600	2,555
2007-10-19	2,520	2,585	2,505	2,585	163,900	2,585
2007-10-18	2,555	2,595	2,525	2,580	221,200	2,580
2007-10-17	2,550	2,605	2,465	2,575	213,400	2,575
2007-10-16	2,655	2,680	2,545	2,560	258,900	2,560
2007-10-15	2,685	2,705	2,625	2,665	121,200	2,665
2007-10-12	2,665	2,705	2,625	2,640	180,800	2,640
2007-10-11	2,720	2,775	2,705	2,745	247,200	2,745
2007-10-10	2,670	2,730	2,665	2,705	494,800	2,705
2007-10-09	2,610	2,645	2,570	2,580	404,200	2,580
2007-10-05	2,635	2,650	2,530	2,575	548,800	2,575
2007-10-04	2,705	2,705	2,590	2,640	600,900	2,640
2007-10-03	2,800	2,815	2,735	2,740	226,700	2,740
2007-10-02	2,740	2,775	2,710	2,710	188,000	2,710
2007-10-01	2,765	2,775	2,695	2,720	207,900	2,720
2007-09-28	2,810	2,835	2,720	2,765	329,000	2,765
2007-09-27	2,740	2,840	2,735	2,810	470,500	2,810
2007-09-26	2,660	2,745	2,625	2,735	336,500	2,735
2007-09-25	2,605	2,665	2,570	2,665	326,500	2,665
2007-09-21	2,610	2,680	2,590	2,625	351,000	2,625
2007-09-20	2,635	2,685	2,610	2,660	216,400	2,660
2007-09-19	2,600	2,655	2,570	2,635	255,700	2,635
2007-09-18	2,570	2,580	2,525	2,540	271,500	2,540
2007-09-14	2,565	2,605	2,555	2,595	429,200	2,595
2007-09-13	2,610	2,635	2,505	2,555	210,400	2,555
2007-09-12	2,555	2,630	2,555	2,590	587,800	2,590
2007-09-11	2,500	2,555	2,440	2,550	420,200	2,550
2007-09-10	2,385	2,485	2,385	2,405	521,900	2,405
2007-09-07	2,375	2,470	2,370	2,465	436,800	2,465
2007-09-06	2,140	2,310	2,140	2,290	500,800	2,290
2007-09-05	2,325	2,330	2,100	2,135	473,300	2,135
2007-09-04	2,385	2,410	2,335	2,350	240,400	2,350
2007-09-03	2,320	2,365	2,275	2,350	579,000	2,350
2007-08-31	2,265	2,375	2,235	2,320	565,400	2,320
2007-08-30	2,180	2,235	2,160	2,225	208,400	2,225
2007-08-29	2,170	2,200	2,125	2,155	495,600	2,155
2007-08-28	2,210	2,230	2,180	2,210	224,200	2,210
2007-08-27	2,185	2,230	2,180	2,210	341,800	2,210
2007-08-24	2,120	2,210	2,115	2,185	348,600	2,185
2007-08-23	2,105	2,140	2,065	2,120	302,100	2,120
2007-08-22	2,195	2,210	2,105	2,120	252,400	2,120
2007-08-21	2,115	2,240	2,080	2,115	486,200	2,115
2007-08-20	2,130	2,160	2,070	2,110	452,900	2,110
2007-08-17	2,245	2,275	2,060	2,095	547,000	2,095
2007-08-16	2,210	2,245	2,180	2,205	645,200	2,205
2007-08-15	2,320	2,350	2,290	2,290	300,100	2,290
2007-08-14	2,375	2,385	2,315	2,360	339,100	2,360
2007-08-13	2,465	2,465	2,225	2,335	790,400	2,335
2007-08-10	2,605	2,720	2,440	2,460	1,215,300	2,460
2007-08-09	2,330	2,760	2,330	2,660	1,427,900	2,660
2007-08-08	2,355	2,400	2,285	2,375	612,200	2,375
2007-08-07	2,295	2,375	2,265	2,350	490,800	2,350
2007-08-06	2,175	2,260	2,120	2,255	566,600	2,255
2007-08-03	2,200	2,225	2,125	2,225	557,900	2,225
2007-08-02	2,050	2,130	2,050	2,120	579,300	2,120
2007-08-01	1,970	2,080	1,960	2,030	449,400	2,030
2007-07-31	2,030	2,100	2,025	2,090	535,400	2,090
2007-07-30	1,944	2,090	1,898	2,025	506,000	2,025
2007-07-27	2,205	2,210	1,885	1,974	1,483,600	1,974
2007-07-26	2,100	2,350	2,100	2,245	1,389,200	2,245
2007-07-25	2,060	2,105	2,050	2,090	729,500	2,090
2007-07-24	2,030	2,110	2,030	2,100	1,583,400	2,100
2007-07-23	1,891	2,120	1,870	2,070	1,784,100	2,070
2007-07-20	1,740	1,910	1,740	1,831	1,308,300	1,831
2007-07-19	1,723	1,800	1,723	1,767	242,400	1,767
2007-07-18	1,761	1,772	1,713	1,722	337,000	1,722
2007-07-17	1,790	1,814	1,757	1,784	340,000	1,784
2007-07-13	1,824	1,824	1,754	1,790	361,700	1,790
2007-07-12	1,771	1,802	1,766	1,794	356,700	1,794
2007-07-11	1,809	1,815	1,773	1,798	521,600	1,798
2007-07-10	1,871	1,890	1,835	1,839	368,200	1,839
2007-07-09	1,896	1,912	1,886	1,892	128,600	1,892
2007-07-06	1,930	1,930	1,865	1,888	276,000	1,888
2007-07-05	1,925	1,957	1,912	1,930	234,200	1,930
2007-07-04	1,906	1,930	1,906	1,910	83,700	1,910
2007-07-03	1,904	1,943	1,903	1,922	284,800	1,922
2007-07-02	1,947	1,959	1,900	1,913	431,300	1,913
2007-06-29	1,919	1,970	1,904	1,939	517,500	1,939
2007-06-28	1,974	1,974	1,890	1,911	997,300	1,911
2007-06-27	1,987	1,987	1,951	1,973	283,200	1,973
2007-06-26	2,005	2,020	1,977	1,987	264,000	1,987
2007-06-25	2,025	2,025	2,000	2,000	299,400	2,000
2007-06-22	2,010	2,030	1,994	2,025	212,200	2,025
2007-06-21	2,005	2,025	1,987	2,000	493,300	2,000
2007-06-20	1,985	2,010	1,985	2,005	563,300	2,005
2007-06-19	2,080	2,080	2,015	2,025	589,800	2,025
2007-06-18	2,005	2,085	2,005	2,075	330,100	2,075
2007-06-15	2,035	2,035	1,989	2,000	474,600	2,000
2007-06-14	1,995	2,035	1,980	2,035	641,700	2,035
2007-06-13	2,000	2,010	1,982	1,994	1,190,800	1,994
2007-06-12	1,999	2,015	1,995	2,005	865,500	2,005
2007-06-11	2,000	2,015	1,994	2,005	658,300	2,005
2007-06-08	2,020	2,020	1,996	2,005	793,300	2,005
2007-06-07	2,005	2,030	2,000	2,020	260,900	2,020
2007-06-06	2,010	2,035	2,000	2,030	378,700	2,030
2007-06-05	2,075	2,090	2,020	2,040	556,800	2,040
2007-06-04	2,125	2,165	2,090	2,090	434,700	2,090
2007-06-01	2,085	2,140	2,080	2,125	431,800	2,125
2007-05-31	2,075	2,090	2,050	2,070	724,400	2,070
2007-05-30	2,060	2,085	2,045	2,075	671,600	2,075
2007-05-29	2,065	2,080	2,025	2,055	223,800	2,055
2007-05-28	2,080	2,080	1,999	2,040	462,400	2,040
2007-05-25	2,030	2,055	2,010	2,045	459,200	2,045
2007-05-24	2,110	2,120	2,055	2,085	277,500	2,085
2007-05-23	2,130	2,160	2,105	2,120	190,900	2,120
2007-05-22	2,040	2,125	2,040	2,115	384,100	2,115
2007-05-21	2,095	2,140	2,020	2,045	348,200	2,045
2007-05-18	2,155	2,185	2,050	2,065	433,800	2,065
2007-05-17	2,165	2,350	2,070	2,115	962,500	2,115
2007-05-16	2,060	2,075	1,997	2,055	527,000	2,055
2007-05-15	2,095	2,095	2,065	2,070	367,300	2,070
2007-05-14	2,120	2,135	2,075	2,090	602,200	2,090
2007-05-11	2,160	2,165	2,090	2,130	564,000	2,130
2007-05-10	2,140	2,225	2,125	2,175	573,700	2,175
2007-05-09	2,140	2,160	2,085	2,100	656,300	2,100
2007-05-08	2,100	2,160	2,080	2,135	486,800	2,135
2007-05-07	2,095	2,170	2,065	2,130	565,200	2,130
2007-05-02	2,010	2,105	2,010	2,100	772,600	2,100
2007-05-01	2,215	2,215	2,090	2,090	406,900	2,090
2007-04-27	2,150	2,210	2,140	2,210	735,000	2,210
2007-04-26	2,065	2,290	2,050	2,185	1,394,500	2,185
2007-04-25	1,919	2,055	1,918	2,025	709,500	2,025
2007-04-24	1,920	1,963	1,914	1,923	695,700	1,923
2007-04-23	1,961	1,999	1,906	1,928	650,600	1,928
2007-04-20	1,952	1,964	1,926	1,945	397,400	1,945
2007-04-19	1,973	1,984	1,933	1,948	369,500	1,948
2007-04-18	1,954	1,981	1,940	1,966	370,600	1,966
2007-04-17	1,960	1,992	1,932	1,953	618,200	1,953
2007-04-16	1,900	1,961	1,900	1,951	559,200	1,951
2007-04-13	1,850	1,881	1,825	1,866	449,500	1,866
2007-04-12	1,878	1,878	1,825	1,850	260,200	1,850
2007-04-11	1,851	1,887	1,838	1,878	338,400	1,878
2007-04-10	1,821	1,870	1,819	1,852	381,000	1,852
2007-04-09	1,787	1,833	1,779	1,832	426,700	1,832
2007-04-06	1,773	1,787	1,754	1,767	386,600	1,767
2007-04-05	1,761	1,765	1,727	1,748	513,900	1,748
2007-04-04	1,750	1,790	1,735	1,774	550,200	1,774
2007-04-03	1,718	1,732	1,709	1,726	791,300	1,726
2007-04-02	1,720	1,738	1,703	1,717	465,500	1,717
2007-03-30	1,714	1,736	1,701	1,719	482,500	1,719
2007-03-29	1,691	1,717	1,684	1,703	151,700	1,703
2007-03-28	1,693	1,720	1,693	1,714	192,000	1,714
2007-03-27	1,743	1,743	1,698	1,719	177,500	1,719
2007-03-26	1,750	1,779	1,676	1,718	594,400	1,718
2007-03-23	1,694	1,749	1,694	1,742	350,100	1,742
2007-03-22	1,695	1,720	1,690	1,701	373,800	1,701
2007-03-20	1,651	1,692	1,640	1,684	421,400	1,684
2007-03-19	1,631	1,655	1,630	1,643	208,400	1,643
2007-03-16	1,637	1,673	1,630	1,648	621,000	1,648
2007-03-15	1,620	1,664	1,620	1,636	444,600	1,636
2007-03-14	1,630	1,643	1,585	1,590	360,500	1,590
2007-03-13	1,700	1,714	1,631	1,683	504,700	1,683
2007-03-12	1,657	1,695	1,657	1,687	432,900	1,687
2007-03-09	1,613	1,666	1,613	1,657	558,200	1,657
2007-03-08	1,653	1,698	1,615	1,643	363,200	1,643
2007-03-07	1,646	1,667	1,595	1,628	482,400	1,628
2007-03-06	1,551	1,607	1,551	1,586	588,900	1,586
2007-03-05	1,604	1,639	1,566	1,578	316,000	1,578
2007-03-02	1,657	1,676	1,620	1,658	375,000	1,658
2007-03-01	1,710	1,739	1,660	1,678	178,200	1,678
2007-02-28	1,559	1,747	1,556	1,712	306,300	1,712
2007-02-27	1,800	1,819	1,753	1,769	179,600	1,769
2007-02-26	1,846	1,855	1,783	1,797	340,300	1,797
2007-02-23	1,800	1,833	1,792	1,827	485,600	1,827
2007-02-22	1,720	1,810	1,719	1,783	625,300	1,783
2007-02-21	1,715	1,740	1,655	1,694	632,300	1,694
2007-02-20	1,740	1,780	1,722	1,765	350,400	1,765
2007-02-19	1,760	1,760	1,728	1,740	381,500	1,740
2007-02-16	1,750	1,785	1,722	1,761	708,400	1,761
2007-02-15	1,707	1,750	1,685	1,726	601,300	1,726
2007-02-14	1,642	1,700	1,642	1,687	393,400	1,687
2007-02-13	1,651	1,658	1,628	1,642	430,500	1,642
2007-02-09	1,639	1,655	1,610	1,636	313,700	1,636
2007-02-08	1,627	1,655	1,604	1,638	502,800	1,638
2007-02-07	1,691	1,693	1,619	1,636	652,700	1,636
2007-02-06	1,652	1,694	1,639	1,658	524,800	1,658
2007-02-05	1,619	1,638	1,601	1,622	440,500	1,622
2007-02-02	1,576	1,620	1,561	1,591	556,300	1,591
2007-02-01	1,551	1,590	1,537	1,558	392,600	1,558
2007-01-31	1,583	1,598	1,561	1,570	417,400	1,570
2007-01-30	1,581	1,615	1,581	1,582	279,100	1,582
2007-01-29	1,589	1,615	1,576	1,611	235,200	1,611
2007-01-26	1,605	1,609	1,525	1,559	528,200	1,559
2007-01-25	1,575	1,644	1,575	1,623	569,600	1,623
2007-01-24	1,545	1,575	1,540	1,567	385,600	1,567
2007-01-23	1,507	1,548	1,501	1,523	341,600	1,523
2007-01-22	1,518	1,546	1,501	1,537	421,400	1,537
2007-01-19	1,516	1,516	1,482	1,496	320,100	1,496
2007-01-18	1,493	1,509	1,480	1,496	266,700	1,496
2007-01-17	1,500	1,511	1,477	1,493	183,200	1,493
2007-01-16	1,490	1,501	1,450	1,492	233,200	1,492
2007-01-15	1,500	1,523	1,476	1,490	237,300	1,490
2007-01-12	1,480	1,510	1,460	1,485	355,600	1,485
2007-01-11	1,452	1,471	1,432	1,445	371,400	1,445
2007-01-10	1,433	1,480	1,430	1,451	334,500	1,451
2007-01-09	1,447	1,466	1,427	1,433	211,500	1,433
2007-01-05	1,448	1,478	1,411	1,427	275,700	1,427
2007-01-04	1,439	1,483	1,432	1,468	198,900	1,468

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12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