9706 日本空港ビルデング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	995	1,003	992	1,001	29,800	1,001
2011-12-29	997	1,000	981	986	44,200	986
2011-12-28	990	995	988	995	86,600	995
2011-12-27	970	982	970	980	25,900	980
2011-12-26	980	984	975	975	36,300	975
2011-12-22	990	999	982	992	33,400	992
2011-12-21	984	991	980	989	49,300	989
2011-12-20	978	982	970	977	58,800	977
2011-12-19	990	991	960	979	81,900	979
2011-12-16	999	1,010	995	996	70,000	996
2011-12-15	1,005	1,010	998	1,005	76,400	1,005
2011-12-14	1,006	1,015	1,005	1,010	33,000	1,010
2011-12-13	1,038	1,038	993	1,013	138,100	1,013
2011-12-12	1,022	1,029	1,009	1,019	107,600	1,019
2011-12-09	1,006	1,037	995	1,008	245,600	1,008
2011-12-08	1,030	1,039	1,019	1,036	97,300	1,036
2011-12-07	1,044	1,048	1,031	1,041	95,500	1,041
2011-12-06	1,045	1,051	1,039	1,043	97,700	1,043
2011-12-05	1,051	1,051	1,037	1,046	58,000	1,046
2011-12-02	1,077	1,089	1,047	1,049	114,200	1,049
2011-12-01	1,120	1,120	1,072	1,075	110,000	1,075
2011-11-30	1,075	1,112	1,065	1,111	145,300	1,111
2011-11-29	1,069	1,074	1,053	1,073	100,500	1,073
2011-11-28	1,048	1,072	1,042	1,052	64,700	1,052
2011-11-25	1,036	1,051	1,032	1,035	83,000	1,035
2011-11-24	1,045	1,054	1,030	1,033	76,600	1,033
2011-11-22	1,034	1,051	1,027	1,044	73,600	1,044
2011-11-21	1,031	1,060	1,026	1,051	39,700	1,051
2011-11-18	1,022	1,040	1,019	1,035	96,700	1,035
2011-11-17	1,049	1,050	1,031	1,038	76,600	1,038
2011-11-16	1,048	1,051	1,037	1,042	54,000	1,042
2011-11-15	1,028	1,053	1,023	1,046	101,900	1,046
2011-11-14	1,026	1,041	1,026	1,036	38,900	1,036
2011-11-11	1,027	1,038	1,014	1,018	68,100	1,018
2011-11-10	1,016	1,049	1,011	1,027	85,000	1,027
2011-11-09	1,039	1,056	1,031	1,056	81,000	1,056
2011-11-08	1,027	1,039	1,013	1,027	59,700	1,027
2011-11-07	1,042	1,042	1,026	1,033	100,000	1,033
2011-11-04	1,041	1,052	1,032	1,048	127,500	1,048
2011-11-02	1,020	1,048	1,005	1,026	199,500	1,026
2011-11-01	1,030	1,041	1,030	1,034	80,100	1,034
2011-10-31	1,051	1,063	1,031	1,042	149,100	1,042
2011-10-28	1,075	1,077	1,054	1,057	111,100	1,057
2011-10-27	1,044	1,056	1,024	1,050	134,900	1,050
2011-10-26	1,010	1,055	1,010	1,045	71,800	1,045
2011-10-25	1,103	1,105	1,039	1,043	160,100	1,043
2011-10-24	1,100	1,125	1,086	1,089	120,000	1,089
2011-10-21	1,080	1,086	1,062	1,086	124,400	1,086
2011-10-20	1,061	1,082	1,055	1,080	103,300	1,080
2011-10-19	1,081	1,081	1,055	1,060	57,500	1,060
2011-10-18	1,073	1,084	1,053	1,058	92,100	1,058
2011-10-17	1,072	1,088	1,069	1,074	84,800	1,074
2011-10-14	1,059	1,066	1,053	1,063	106,200	1,063
2011-10-13	1,092	1,115	1,062	1,079	163,700	1,079
2011-10-12	1,116	1,131	1,095	1,122	117,300	1,122
2011-10-11	1,140	1,141	1,106	1,117	216,300	1,117
2011-10-07	1,159	1,170	1,141	1,141	66,100	1,141
2011-10-06	1,173	1,179	1,145	1,156	59,500	1,156
2011-10-05	1,167	1,170	1,122	1,146	190,100	1,146
2011-10-04	1,190	1,190	1,153	1,168	89,700	1,168
2011-10-03	1,119	1,176	1,118	1,172	145,700	1,172
2011-09-30	1,190	1,190	1,151	1,165	172,800	1,165
2011-09-29	1,164	1,181	1,146	1,181	203,300	1,181
2011-09-28	1,156	1,194	1,132	1,165	192,100	1,165
2011-09-27	1,139	1,154	1,130	1,154	131,400	1,154
2011-09-26	1,145	1,154	1,124	1,129	155,800	1,129
2011-09-22	1,146	1,154	1,126	1,152	99,300	1,152
2011-09-21	1,151	1,166	1,141	1,158	156,600	1,158
2011-09-20	1,160	1,173	1,127	1,150	140,500	1,150
2011-09-16	1,169	1,186	1,159	1,186	225,300	1,186
2011-09-15	1,190	1,194	1,168	1,173	111,700	1,173
2011-09-14	1,190	1,190	1,169	1,174	169,100	1,174
2011-09-13	1,149	1,183	1,146	1,174	95,400	1,174
2011-09-12	1,137	1,166	1,131	1,147	103,900	1,147
2011-09-09	1,152	1,172	1,152	1,167	144,200	1,167
2011-09-08	1,160	1,168	1,147	1,167	87,900	1,167
2011-09-07	1,140	1,159	1,136	1,158	125,000	1,158
2011-09-06	1,150	1,150	1,116	1,136	109,300	1,136
2011-09-05	1,131	1,134	1,112	1,126	62,100	1,126
2011-09-02	1,159	1,159	1,119	1,138	142,100	1,138
2011-09-01	1,149	1,165	1,141	1,159	140,400	1,159
2011-08-31	1,125	1,144	1,115	1,137	234,100	1,137
2011-08-30	1,125	1,125	1,108	1,125	210,600	1,125
2011-08-29	1,091	1,114	1,075	1,103	152,000	1,103
2011-08-26	1,081	1,100	1,081	1,094	166,000	1,094
2011-08-25	1,090	1,109	1,080	1,087	243,900	1,087
2011-08-24	1,080	1,084	1,063	1,068	233,600	1,068
2011-08-23	1,035	1,057	1,034	1,053	230,200	1,053
2011-08-22	1,003	1,032	1,003	1,023	168,300	1,023
2011-08-19	997	1,023	995	1,018	130,300	1,018
2011-08-18	1,013	1,030	1,008	1,017	112,700	1,017
2011-08-17	1,001	1,045	999	1,024	177,100	1,024
2011-08-16	1,013	1,029	1,006	1,009	194,000	1,009
2011-08-15	1,022	1,037	1,002	1,026	147,800	1,026
2011-08-12	1,030	1,035	992	998	198,800	998
2011-08-11	960	1,007	960	1,004	176,400	1,004
2011-08-10	995	1,004	976	979	164,700	979
2011-08-09	956	978	933	971	294,000	971
2011-08-08	995	1,021	985	986	212,700	986
2011-08-05	978	1,032	978	1,000	280,500	1,000
2011-08-04	1,029	1,090	1,017	1,053	505,500	1,053
2011-08-03	980	984	966	980	148,500	980
2011-08-02	1,025	1,025	990	1,010	182,500	1,010
2011-08-01	989	1,021	985	1,018	209,200	1,018
2011-07-29	986	999	980	989	164,700	989
2011-07-28	985	989	973	986	182,200	986
2011-07-27	985	1,000	975	993	149,500	993
2011-07-26	978	998	978	994	149,500	994
2011-07-25	991	991	970	970	132,700	970
2011-07-22	959	980	956	977	176,800	977
2011-07-21	968	970	956	960	113,000	960
2011-07-20	980	984	955	967	179,800	967
2011-07-19	973	1,002	967	970	183,300	970
2011-07-15	980	988	963	977	168,900	977
2011-07-14	1,010	1,015	991	994	124,100	994
2011-07-13	1,014	1,042	1,008	1,014	183,900	1,014
2011-07-12	1,042	1,044	1,000	1,013	227,500	1,013
2011-07-11	1,065	1,071	1,035	1,056	419,900	1,056
2011-07-08	960	979	960	967	84,700	967
2011-07-07	954	958	949	955	69,700	955
2011-07-06	955	960	941	960	80,300	960
2011-07-05	961	972	959	960	51,200	960
2011-07-04	950	973	946	960	114,700	960
2011-07-01	943	948	932	942	76,700	942
2011-06-30	944	944	927	935	101,000	935
2011-06-29	934	935	921	935	66,700	935
2011-06-28	923	933	916	923	56,900	923
2011-06-27	932	932	915	924	79,500	924
2011-06-24	924	935	921	932	95,000	932
2011-06-23	920	931	917	923	90,600	923
2011-06-22	909	936	908	934	114,800	934
2011-06-21	871	905	863	905	115,300	905
2011-06-20	865	877	859	865	91,500	865
2011-06-17	908	908	856	859	155,300	859
2011-06-16	863	870	853	866	90,200	866
2011-06-15	870	880	864	877	115,000	877
2011-06-14	822	864	822	864	139,200	864
2011-06-13	814	815	800	809	102,400	809
2011-06-10	823	843	823	829	201,200	829
2011-06-09	819	821	807	812	52,800	812
2011-06-08	808	818	806	812	90,400	812
2011-06-07	800	811	791	809	99,600	809
2011-06-06	792	813	791	798	117,900	798
2011-06-03	820	830	803	803	102,000	803
2011-06-02	843	843	822	829	100,800	829
2011-06-01	860	861	842	843	115,500	843
2011-05-31	851	867	851	857	105,800	857
2011-05-30	858	858	842	851	65,300	851
2011-05-27	860	863	851	851	51,400	851
2011-05-26	863	874	856	860	57,100	860
2011-05-25	867	869	850	864	78,200	864
2011-05-24	860	866	854	861	145,400	861
2011-05-23	890	891	852	860	267,200	860
2011-05-20	900	918	897	901	118,100	901
2011-05-19	920	926	895	900	141,200	900
2011-05-18	927	930	917	920	126,100	920
2011-05-17	930	935	915	920	192,900	920
2011-05-16	923	927	915	919	78,100	919
2011-05-13	954	954	925	938	187,200	938
2011-05-12	978	978	946	956	193,700	956
2011-05-11	1,038	1,041	971	973	432,600	973
2011-05-10	1,026	1,045	1,026	1,036	74,400	1,036
2011-05-09	1,052	1,052	1,030	1,035	77,100	1,035
2011-05-06	1,069	1,069	1,039	1,052	104,600	1,052
2011-05-02	1,055	1,069	1,045	1,059	112,800	1,059
2011-04-28	1,050	1,058	1,035	1,043	180,500	1,043
2011-04-27	997	1,018	992	1,000	160,000	1,000
2011-04-26	980	1,004	973	987	182,200	987
2011-04-25	996	1,008	978	984	73,700	984
2011-04-22	974	994	972	981	62,000	981
2011-04-21	982	989	973	983	79,100	983
2011-04-20	980	995	977	983	106,500	983
2011-04-19	970	988	967	980	98,100	980
2011-04-18	979	988	963	984	99,800	984
2011-04-15	974	994	972	978	130,900	978
2011-04-14	984	994	977	986	115,400	986
2011-04-13	973	991	973	984	140,900	984
2011-04-12	953	984	952	975	227,200	975
2011-04-11	951	988	949	966	226,900	966
2011-04-08	944	959	936	947	179,400	947
2011-04-07	955	966	929	943	203,700	943
2011-04-06	1,005	1,005	947	954	160,900	954
2011-04-05	997	997	976	992	178,600	992
2011-04-04	1,018	1,018	983	1,002	218,800	1,002
2011-04-01	1,055	1,055	1,017	1,017	141,200	1,017
2011-03-31	1,051	1,057	1,027	1,049	154,300	1,049
2011-03-30	1,038	1,039	1,017	1,039	170,500	1,039
2011-03-29	1,033	1,039	1,011	1,031	187,600	1,031
2011-03-28	1,032	1,038	1,012	1,025	133,000	1,025
2011-03-25	1,051	1,051	1,010	1,016	188,100	1,016
2011-03-24	1,045	1,104	1,045	1,054	230,800	1,054
2011-03-23	1,062	1,076	1,046	1,057	179,100	1,057
2011-03-22	1,075	1,089	1,058	1,060	252,300	1,060
2011-03-18	1,010	1,052	1,010	1,052	237,200	1,052
2011-03-17	950	1,030	950	995	226,800	995
2011-03-16	986	1,043	961	1,035	229,000	1,035
2011-03-15	955	1,002	900	976	375,900	976
2011-03-14	946	1,125	905	1,075	258,700	1,075
2011-03-11	1,197	1,197	1,171	1,171	192,300	1,171
2011-03-10	1,192	1,197	1,183	1,189	65,300	1,189
2011-03-09	1,212	1,214	1,197	1,197	44,400	1,197
2011-03-08	1,208	1,211	1,195	1,195	38,200	1,195
2011-03-07	1,218	1,218	1,192	1,196	75,600	1,196
2011-03-04	1,221	1,228	1,209	1,217	59,600	1,217
2011-03-03	1,240	1,240	1,214	1,215	55,900	1,215
2011-03-02	1,248	1,248	1,208	1,210	112,300	1,210
2011-03-01	1,240	1,249	1,228	1,245	83,100	1,245
2011-02-28	1,235	1,245	1,222	1,240	85,900	1,240
2011-02-25	1,229	1,229	1,194	1,223	183,300	1,223
2011-02-24	1,246	1,250	1,221	1,226	169,700	1,226
2011-02-23	1,257	1,267	1,253	1,253	120,100	1,253
2011-02-22	1,258	1,272	1,257	1,258	98,300	1,258
2011-02-21	1,255	1,277	1,251	1,261	266,800	1,261
2011-02-18	1,282	1,286	1,269	1,274	148,100	1,274
2011-02-17	1,310	1,315	1,291	1,294	201,500	1,294
2011-02-16	1,310	1,322	1,293	1,319	142,300	1,319
2011-02-15	1,315	1,316	1,306	1,312	69,100	1,312
2011-02-14	1,320	1,321	1,306	1,310	51,600	1,310
2011-02-10	1,315	1,315	1,280	1,305	81,000	1,305
2011-02-09	1,297	1,308	1,282	1,302	176,400	1,302
2011-02-08	1,291	1,295	1,280	1,280	71,600	1,280
2011-02-07	1,280	1,290	1,274	1,290	81,700	1,290
2011-02-04	1,271	1,311	1,270	1,279	163,400	1,279
2011-02-03	1,260	1,260	1,246	1,250	69,200	1,250
2011-02-02	1,276	1,284	1,263	1,266	162,700	1,266
2011-02-01	1,228	1,246	1,225	1,246	96,700	1,246
2011-01-31	1,231	1,235	1,212	1,228	186,900	1,228
2011-01-28	1,281	1,282	1,257	1,257	99,900	1,257
2011-01-27	1,298	1,304	1,276	1,282	65,600	1,282
2011-01-26	1,302	1,305	1,287	1,288	76,100	1,288
2011-01-25	1,304	1,334	1,285	1,299	137,200	1,299
2011-01-24	1,289	1,297	1,265	1,297	79,100	1,297
2011-01-21	1,291	1,305	1,284	1,287	83,100	1,287
2011-01-20	1,310	1,312	1,293	1,302	138,000	1,302
2011-01-19	1,323	1,327	1,313	1,323	98,700	1,323
2011-01-18	1,300	1,327	1,300	1,313	96,900	1,313
2011-01-17	1,302	1,320	1,296	1,311	108,600	1,311
2011-01-14	1,317	1,320	1,301	1,301	140,900	1,301
2011-01-13	1,290	1,326	1,282	1,325	358,000	1,325
2011-01-12	1,248	1,274	1,248	1,270	194,700	1,270
2011-01-11	1,255	1,264	1,246	1,257	129,700	1,257
2011-01-07	1,273	1,274	1,258	1,258	121,300	1,258
2011-01-06	1,275	1,276	1,267	1,273	91,500	1,273
2011-01-05	1,283	1,283	1,264	1,272	186,100	1,272
2011-01-04	1,260	1,268	1,248	1,256	138,400	1,256

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