9706 日本空港ビルデング(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,320	2,390	2,300	2,378	235,000	2,378
2013-12-27	2,317	2,319	2,275	2,306	117,400	2,306
2013-12-26	2,288	2,318	2,271	2,307	145,100	2,307
2013-12-25	2,267	2,286	2,179	2,269	263,400	2,269
2013-12-24	2,298	2,298	2,248	2,267	199,000	2,267
2013-12-20	2,251	2,292	2,248	2,288	253,800	2,288
2013-12-19	2,250	2,262	2,222	2,238	192,500	2,238
2013-12-18	2,178	2,218	2,171	2,215	141,300	2,215
2013-12-17	2,190	2,216	2,175	2,186	70,900	2,186
2013-12-16	2,255	2,256	2,186	2,190	113,900	2,190
2013-12-13	2,262	2,306	2,191	2,270	528,400	2,270
2013-12-12	2,177	2,258	2,177	2,227	230,400	2,227
2013-12-11	2,208	2,211	2,172	2,187	113,500	2,187
2013-12-10	2,220	2,239	2,215	2,228	152,900	2,228
2013-12-09	2,246	2,249	2,225	2,239	127,300	2,239
2013-12-06	2,182	2,245	2,182	2,230	188,100	2,230
2013-12-05	2,224	2,245	2,182	2,182	204,500	2,182
2013-12-04	2,265	2,280	2,234	2,246	240,600	2,246
2013-12-03	2,290	2,296	2,244	2,289	221,300	2,289
2013-12-02	2,280	2,300	2,255	2,278	126,900	2,278
2013-11-29	2,314	2,315	2,272	2,290	122,400	2,290
2013-11-28	2,339	2,339	2,301	2,316	128,200	2,316
2013-11-27	2,276	2,342	2,260	2,314	208,900	2,314
2013-11-26	2,315	2,331	2,294	2,316	268,400	2,316
2013-11-25	2,300	2,313	2,294	2,306	157,200	2,306
2013-11-22	2,300	2,334	2,281	2,290	438,800	2,290
2013-11-21	2,275	2,275	2,240	2,275	249,700	2,275
2013-11-20	2,234	2,260	2,234	2,254	161,600	2,254
2013-11-19	2,231	2,244	2,218	2,233	179,300	2,233
2013-11-18	2,270	2,270	2,222	2,246	362,300	2,246
2013-11-15	2,180	2,237	2,179	2,222	309,600	2,222
2013-11-14	2,102	2,168	2,088	2,146	308,400	2,146
2013-11-13	2,090	2,141	2,083	2,102	300,300	2,102
2013-11-12	2,016	2,096	2,011	2,075	239,300	2,075
2013-11-11	2,052	2,099	2,021	2,023	305,300	2,023
2013-11-08	2,082	2,100	2,010	2,027	439,000	2,027
2013-11-07	2,195	2,195	2,090	2,103	437,800	2,103
2013-11-06	2,249	2,251	2,185	2,195	241,300	2,195
2013-11-05	2,224	2,286	2,219	2,274	372,100	2,274
2013-11-01	2,367	2,367	2,259	2,274	344,100	2,274
2013-10-31	2,420	2,439	2,363	2,373	216,700	2,373
2013-10-30	2,440	2,440	2,386	2,401	227,400	2,401
2013-10-29	2,416	2,429	2,402	2,416	144,900	2,416
2013-10-28	2,410	2,451	2,404	2,446	159,800	2,446
2013-10-25	2,467	2,467	2,394	2,395	181,500	2,395
2013-10-24	2,420	2,458	2,384	2,447	155,000	2,447
2013-10-23	2,500	2,500	2,426	2,436	220,500	2,436
2013-10-22	2,492	2,495	2,453	2,482	141,900	2,482
2013-10-21	2,509	2,524	2,445	2,473	222,700	2,473
2013-10-18	2,459	2,486	2,429	2,481	253,000	2,481
2013-10-17	2,410	2,466	2,392	2,428	206,500	2,428
2013-10-16	2,377	2,385	2,345	2,366	131,700	2,366
2013-10-15	2,400	2,441	2,379	2,383	209,100	2,383
2013-10-11	2,330	2,384	2,316	2,369	239,700	2,369
2013-10-10	2,299	2,340	2,290	2,301	190,600	2,301
2013-10-09	2,235	2,285	2,214	2,280	145,000	2,280
2013-10-08	2,184	2,272	2,164	2,238	182,500	2,238
2013-10-07	2,247	2,249	2,183	2,185	175,500	2,185
2013-10-04	2,222	2,258	2,174	2,231	235,400	2,231
2013-10-03	2,223	2,251	2,208	2,232	205,800	2,232
2013-10-02	2,270	2,284	2,220	2,242	305,500	2,242
2013-10-01	2,268	2,275	2,241	2,259	202,300	2,259
2013-09-30	2,237	2,300	2,220	2,269	345,000	2,269
2013-09-27	2,233	2,270	2,188	2,264	354,500	2,264
2013-09-26	2,161	2,239	2,123	2,233	287,700	2,233
2013-09-25	2,165	2,193	2,150	2,167	212,900	2,167
2013-09-24	2,170	2,193	2,150	2,180	283,600	2,180
2013-09-20	2,167	2,200	2,135	2,191	527,000	2,191
2013-09-19	2,149	2,180	2,118	2,142	355,000	2,142
2013-09-18	2,060	2,130	2,055	2,100	297,400	2,100
2013-09-17	2,085	2,147	2,013	2,056	495,600	2,056
2013-09-13	2,015	2,060	2,003	2,013	337,100	2,013
2013-09-12	2,060	2,070	2,015	2,029	295,600	2,029
2013-09-11	2,176	2,181	2,040	2,067	587,100	2,067
2013-09-10	2,060	2,170	2,041	2,126	1,196,500	2,126
2013-09-09	2,103	2,115	1,946	1,997	882,700	1,997
2013-09-06	1,889	1,889	1,824	1,843	306,800	1,843
2013-09-05	1,914	1,914	1,875	1,890	288,300	1,890
2013-09-04	1,944	1,944	1,905	1,914	247,200	1,914
2013-09-03	1,887	1,944	1,887	1,939	389,200	1,939
2013-09-02	1,806	1,878	1,806	1,869	304,400	1,869
2013-08-30	1,840	1,841	1,789	1,805	239,200	1,805
2013-08-29	1,825	1,842	1,808	1,840	199,200	1,840
2013-08-28	1,823	1,849	1,790	1,833	219,800	1,833
2013-08-27	1,822	1,886	1,822	1,847	244,900	1,847
2013-08-26	1,831	1,840	1,809	1,820	162,900	1,820
2013-08-23	1,878	1,881	1,817	1,830	240,400	1,830
2013-08-22	1,824	1,850	1,787	1,842	291,400	1,842
2013-08-21	1,864	1,864	1,771	1,839	547,700	1,839
2013-08-20	1,868	1,950	1,859	1,867	525,900	1,867
2013-08-19	1,854	2,074	1,841	1,902	1,574,400	1,902
2013-08-16	1,844	1,875	1,836	1,848	191,800	1,848
2013-08-15	1,911	1,930	1,871	1,879	175,200	1,879
2013-08-14	1,930	1,944	1,901	1,937	194,500	1,937
2013-08-13	1,906	1,946	1,902	1,926	292,800	1,926
2013-08-12	1,880	1,892	1,845	1,878	236,500	1,878
2013-08-09	1,900	1,925	1,869	1,886	233,400	1,886
2013-08-08	1,850	1,969	1,850	1,903	415,300	1,903
2013-08-07	1,851	1,869	1,816	1,845	266,800	1,845
2013-08-06	1,848	1,889	1,829	1,884	253,400	1,884
2013-08-05	1,825	1,850	1,801	1,849	260,300	1,849
2013-08-02	1,767	1,833	1,765	1,825	309,800	1,825
2013-08-01	1,828	1,829	1,739	1,754	440,000	1,754
2013-07-31	1,862	1,862	1,824	1,836	230,800	1,836
2013-07-30	1,792	1,880	1,787	1,864	415,000	1,864
2013-07-29	1,816	1,860	1,810	1,829	307,800	1,829
2013-07-26	1,833	1,872	1,823	1,856	362,800	1,856
2013-07-25	1,892	1,899	1,857	1,875	367,400	1,875
2013-07-24	1,870	1,895	1,860	1,882	390,100	1,882
2013-07-23	1,845	1,910	1,845	1,868	558,700	1,868
2013-07-22	1,802	1,842	1,790	1,821	178,300	1,821
2013-07-19	1,753	1,801	1,753	1,788	478,100	1,788
2013-07-18	1,748	1,756	1,734	1,749	147,900	1,749
2013-07-17	1,692	1,749	1,692	1,741	241,500	1,741
2013-07-16	1,686	1,725	1,686	1,698	148,100	1,698
2013-07-12	1,699	1,730	1,680	1,685	223,500	1,685
2013-07-11	1,678	1,702	1,673	1,697	316,100	1,697
2013-07-10	1,654	1,689	1,650	1,677	247,000	1,677
2013-07-09	1,608	1,658	1,606	1,654	265,300	1,654
2013-07-08	1,639	1,650	1,586	1,587	200,200	1,587
2013-07-05	1,628	1,639	1,605	1,626	170,900	1,626
2013-07-04	1,617	1,638	1,613	1,618	227,800	1,618
2013-07-03	1,599	1,615	1,557	1,606	389,100	1,606
2013-07-02	1,609	1,624	1,571	1,598	266,900	1,598
2013-07-01	1,574	1,590	1,553	1,588	163,600	1,588
2013-06-28	1,575	1,623	1,536	1,574	525,800	1,574
2013-06-27	1,480	1,545	1,472	1,541	229,700	1,541
2013-06-26	1,500	1,516	1,461	1,478	220,700	1,478
2013-06-25	1,516	1,516	1,454	1,492	261,300	1,492
2013-06-24	1,512	1,535	1,511	1,516	273,000	1,516
2013-06-21	1,400	1,514	1,400	1,506	586,900	1,506
2013-06-20	1,412	1,463	1,409	1,449	286,200	1,449
2013-06-19	1,410	1,432	1,398	1,430	252,000	1,430
2013-06-18	1,428	1,430	1,396	1,396	144,800	1,396
2013-06-17	1,357	1,407	1,356	1,400	174,800	1,400
2013-06-14	1,426	1,436	1,367	1,369	461,200	1,369
2013-06-13	1,390	1,415	1,354	1,408	333,800	1,408
2013-06-12	1,431	1,431	1,373	1,408	360,100	1,408
2013-06-11	1,385	1,426	1,355	1,401	306,600	1,401
2013-06-10	1,305	1,394	1,295	1,393	393,800	1,393
2013-06-07	1,245	1,286	1,205	1,247	392,000	1,247
2013-06-06	1,343	1,357	1,267	1,275	367,500	1,275
2013-06-05	1,398	1,440	1,377	1,389	526,700	1,389
2013-06-04	1,294	1,364	1,279	1,358	351,700	1,358
2013-06-03	1,284	1,357	1,284	1,291	414,800	1,291
2013-05-31	1,285	1,309	1,266	1,283	298,500	1,283
2013-05-30	1,330	1,335	1,242	1,255	561,100	1,255
2013-05-29	1,322	1,381	1,308	1,353	318,200	1,353
2013-05-28	1,289	1,316	1,273	1,303	291,800	1,303
2013-05-27	1,296	1,354	1,281	1,326	236,000	1,326
2013-05-24	1,390	1,411	1,292	1,338	478,300	1,338
2013-05-23	1,502	1,507	1,389	1,392	359,700	1,392
2013-05-22	1,470	1,522	1,466	1,504	175,800	1,504
2013-05-21	1,490	1,491	1,450	1,461	177,000	1,461
2013-05-20	1,526	1,536	1,495	1,501	175,500	1,501
2013-05-17	1,463	1,532	1,452	1,512	251,300	1,512
2013-05-16	1,473	1,488	1,438	1,463	251,800	1,463
2013-05-15	1,495	1,514	1,469	1,476	248,600	1,476
2013-05-14	1,535	1,535	1,491	1,500	366,400	1,500
2013-05-13	1,557	1,575	1,542	1,553	351,700	1,553
2013-05-10	1,561	1,580	1,541	1,552	406,500	1,552
2013-05-09	1,508	1,585	1,507	1,521	567,900	1,521
2013-05-08	1,649	1,680	1,499	1,508	594,000	1,508
2013-05-07	1,549	1,620	1,540	1,616	346,600	1,616
2013-05-02	1,542	1,549	1,480	1,521	230,000	1,521
2013-05-01	1,505	1,555	1,487	1,533	350,900	1,533
2013-04-30	1,453	1,516	1,453	1,504	292,600	1,504
2013-04-26	1,520	1,521	1,450	1,453	260,700	1,453
2013-04-25	1,460	1,517	1,460	1,502	523,100	1,502
2013-04-24	1,400	1,456	1,397	1,453	278,900	1,453
2013-04-23	1,389	1,391	1,368	1,383	189,600	1,383
2013-04-22	1,400	1,435	1,387	1,389	274,200	1,389
2013-04-19	1,368	1,394	1,351	1,389	139,600	1,389
2013-04-18	1,370	1,399	1,349	1,364	248,800	1,364
2013-04-17	1,372	1,410	1,370	1,397	135,600	1,397
2013-04-16	1,370	1,384	1,343	1,360	256,500	1,360
2013-04-15	1,401	1,418	1,391	1,400	111,000	1,400
2013-04-12	1,415	1,427	1,391	1,413	214,400	1,413
2013-04-11	1,444	1,479	1,398	1,421	256,400	1,421
2013-04-10	1,388	1,443	1,387	1,435	275,800	1,435
2013-04-09	1,500	1,509	1,393	1,413	403,900	1,413
2013-04-08	1,366	1,455	1,366	1,446	380,100	1,446
2013-04-05	1,320	1,404	1,307	1,343	470,900	1,343
2013-04-04	1,187	1,272	1,167	1,270	287,300	1,270
2013-04-03	1,177	1,201	1,169	1,194	140,100	1,194
2013-04-02	1,190	1,199	1,153	1,183	231,000	1,183
2013-04-01	1,248	1,249	1,199	1,199	189,700	1,199
2013-03-29	1,266	1,266	1,188	1,256	297,000	1,256
2013-03-28	1,280	1,281	1,254	1,268	152,000	1,268
2013-03-27	1,265	1,267	1,243	1,259	131,800	1,259
2013-03-26	1,222	1,257	1,220	1,256	188,800	1,256
2013-03-25	1,233	1,253	1,227	1,227	160,600	1,227
2013-03-22	1,231	1,245	1,205	1,205	203,100	1,205
2013-03-21	1,260	1,296	1,248	1,254	270,100	1,254
2013-03-19	1,245	1,275	1,235	1,241	154,700	1,241
2013-03-18	1,250	1,255	1,224	1,241	158,400	1,241
2013-03-15	1,226	1,256	1,207	1,256	321,500	1,256
2013-03-14	1,190	1,210	1,174	1,204	162,100	1,204
2013-03-13	1,161	1,189	1,159	1,183	157,500	1,183
2013-03-12	1,182	1,197	1,178	1,179	215,300	1,179
2013-03-11	1,150	1,193	1,146	1,175	278,700	1,175
2013-03-08	1,115	1,133	1,103	1,126	241,900	1,126
2013-03-07	1,130	1,133	1,089	1,115	100,300	1,115
2013-03-06	1,126	1,150	1,105	1,116	146,500	1,116
2013-03-05	1,128	1,147	1,095	1,098	166,000	1,098
2013-03-04	1,139	1,181	1,118	1,123	296,800	1,123
2013-03-01	1,050	1,100	1,049	1,088	297,800	1,088
2013-02-28	1,026	1,048	1,026	1,042	104,700	1,042
2013-02-27	1,039	1,040	1,016	1,024	103,200	1,024
2013-02-26	1,020	1,066	1,017	1,041	313,200	1,041
2013-02-25	1,038	1,041	1,017	1,022	244,600	1,022
2013-02-22	1,017	1,037	1,006	1,034	140,500	1,034
2013-02-21	1,043	1,054	1,019	1,027	170,800	1,027
2013-02-20	1,049	1,051	1,036	1,050	180,300	1,050
2013-02-19	1,040	1,083	1,032	1,045	288,700	1,045
2013-02-18	993	1,045	983	1,037	302,400	1,037
2013-02-15	990	994	963	978	144,000	978
2013-02-14	988	1,006	985	997	133,400	997
2013-02-13	1,000	1,009	980	988	130,500	988
2013-02-12	1,015	1,018	1,000	1,001	153,000	1,001
2013-02-08	1,034	1,034	1,006	1,012	235,400	1,012
2013-02-07	987	1,046	987	1,031	386,100	1,031
2013-02-06	986	989	974	987	146,600	987
2013-02-05	980	980	970	971	146,900	971
2013-02-04	992	994	980	989	189,500	989
2013-02-01	970	978	960	969	155,400	969
2013-01-31	962	964	945	957	183,800	957
2013-01-30	948	968	945	962	73,400	962
2013-01-29	951	964	947	952	129,800	952
2013-01-28	979	979	960	960	100,900	960
2013-01-25	979	980	963	973	114,200	973
2013-01-24	945	968	940	966	187,300	966
2013-01-23	938	950	926	949	194,800	949
2013-01-22	947	956	931	941	236,200	941
2013-01-21	952	955	936	946	98,300	946
2013-01-18	945	959	942	951	187,600	951
2013-01-17	938	944	929	942	145,800	942
2013-01-16	937	941	928	933	179,400	933
2013-01-15	931	944	926	932	165,600	932
2013-01-11	924	931	919	921	176,100	921
2013-01-10	898	916	895	909	232,400	909
2013-01-09	890	902	890	896	148,900	896
2013-01-08	899	907	891	892	128,400	892
2013-01-07	907	912	897	901	308,900	901
2013-01-04	910	911	895	897	255,100	897

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