1. HOME >
  2. 株価時系列 >
  3. 9706 >
  4. 2020年

9706 日本空港ビルデング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,2506,3006,1406,250214,8006,250
2020-12-296,0806,2306,0606,210202,2006,210
2020-12-286,0206,1105,8906,010247,7006,010
2020-12-255,9806,1405,9506,090199,7006,090
2020-12-245,8906,2005,8905,980217,3005,980
2020-12-236,0106,0405,8805,940455,7005,940
2020-12-226,5406,5406,0606,110509,3006,110
2020-12-216,6806,7806,6406,690230,3006,690
2020-12-186,8906,9206,7306,750318,3006,750
2020-12-176,9006,9006,7106,840163,6006,840
2020-12-166,7506,8806,7306,820214,0006,820
2020-12-156,6106,7206,5806,720218,1006,720
2020-12-146,5706,7306,5606,680228,3006,680
2020-12-116,6706,7206,5506,550325,7006,550
2020-12-106,5906,7306,5506,700224,9006,700
2020-12-096,4006,6306,4006,600250,4006,600
2020-12-086,3606,4606,3006,450208,8006,450
2020-12-076,6006,6206,4006,410249,9006,410
2020-12-046,4506,5706,4506,530198,0006,530
2020-12-036,3606,4406,2806,430225,0006,430
2020-12-026,3506,4206,1906,380305,8006,380
2020-12-016,1206,3506,0706,310349,2006,310
2020-11-306,0206,1605,9906,080345,3006,080
2020-11-276,2006,2406,0806,120276,6006,120
2020-11-266,1006,2506,0906,200170,3006,200
2020-11-256,2406,2906,0606,130278,4006,130
2020-11-246,0006,2206,0006,140480,4006,140
2020-11-205,7705,9105,7605,840196,6005,840
2020-11-195,8605,9305,7005,800408,5005,800
2020-11-185,9006,0105,8205,860412,7005,860
2020-11-175,8205,9305,7705,900398,3005,900
2020-11-165,5105,8205,5105,800420,7005,800
2020-11-135,5905,5905,3305,460413,2005,460
2020-11-125,5705,7205,4905,640477,8005,640
2020-11-115,0805,7405,0705,6901,346,3005,690
2020-11-105,0305,1005,0205,100377,1005,100
2020-11-094,5854,5954,3104,400361,0004,400
2020-11-064,6704,7054,4254,520462,9004,520
2020-11-054,7304,7754,5654,680475,0004,680
2020-11-044,7704,8054,7154,765262,6004,765
2020-11-024,5454,7104,5404,695227,3004,695
2020-10-304,6104,6104,5154,520222,5004,520
2020-10-294,6004,6854,5954,625186,3004,625
2020-10-284,7154,7454,6804,740144,4004,740
2020-10-274,7954,8054,7154,770165,8004,770
2020-10-264,8804,9254,8204,840107,7004,840
2020-10-234,7504,8704,7504,845132,4004,845
2020-10-224,7754,7754,6854,730179,0004,730
2020-10-214,6754,8104,6754,785205,2004,785
2020-10-204,6304,6954,6054,650163,2004,650
2020-10-194,5504,7054,5454,670136,3004,670
2020-10-164,6354,6854,5454,555217,4004,555
2020-10-154,7004,7504,6654,690100,5004,690
2020-10-144,6954,6954,6304,695162,4004,695
2020-10-134,7004,7354,6104,730178,4004,730
2020-10-124,6804,7054,6604,70083,2004,700
2020-10-094,7754,7804,6854,700143,7004,700
2020-10-084,7754,7904,7504,750241,1004,750
2020-10-074,6454,7154,6154,710274,9004,710
2020-10-064,7854,7904,6754,730189,9004,730
2020-10-054,6504,7304,6454,720263,8004,720
2020-10-024,6704,6954,5504,600274,5004,600
2020-09-304,7404,8054,6254,630370,3004,630
2020-09-294,7954,8004,6854,715291,5004,715
2020-09-284,6754,7554,6354,750327,7004,750
2020-09-254,6454,7054,5954,620207,9004,620
2020-09-244,6604,7104,6004,610265,8004,610
2020-09-234,6854,7404,6654,695373,3004,695
2020-09-184,7254,7254,6604,680285,0004,680
2020-09-174,7154,7254,6404,685235,7004,685
2020-09-164,7704,7854,6454,670253,5004,670
2020-09-154,8654,8854,7854,790259,2004,790
2020-09-144,9504,9604,8554,860205,9004,860
2020-09-114,9004,9304,8554,895348,6004,895
2020-09-104,9104,9604,8754,890475,5004,890
2020-09-094,9655,0204,8505,010422,5005,010
2020-09-084,9905,0404,9505,030365,8005,030
2020-09-074,8254,9354,8104,870254,3004,870
2020-09-044,7354,8504,7354,825243,6004,825
2020-09-034,8504,8904,7654,790242,8004,790
2020-09-024,7404,7754,6804,740277,5004,740
2020-09-014,7454,8354,6954,760221,0004,760
2020-08-314,7804,9054,7654,770413,8004,770
2020-08-284,6154,7904,5854,645344,1004,645
2020-08-274,5954,6604,5804,650198,9004,650
2020-08-264,5654,6554,5304,635180,9004,635
2020-08-254,5804,6254,5554,570249,1004,570
2020-08-244,4854,5004,4154,475184,3004,475
2020-08-214,4954,5454,4404,450262,8004,450
2020-08-204,3804,4754,3704,425201,1004,425
2020-08-194,3404,4304,3054,425198,8004,425
2020-08-184,3704,4154,3104,390317,0004,390
2020-08-174,3754,4204,3304,355226,4004,355
2020-08-144,4304,5054,3804,435285,3004,435
2020-08-134,4004,4754,2804,385494,6004,385
2020-08-124,1554,3554,1554,320594,2004,320
2020-08-113,9354,1703,9304,115522,2004,115
2020-08-073,8703,9453,8253,880604,6003,880
2020-08-063,8003,8153,6453,800710,0003,800
2020-08-053,8503,9353,7953,915637,5003,915
2020-08-043,8003,9103,7703,890673,9003,890
2020-08-033,6353,7203,6053,715542,2003,715
2020-07-313,6803,6903,6003,635618,1003,635
2020-07-303,8453,8453,6553,660375,2003,660
2020-07-293,8803,8953,8103,815296,0003,815
2020-07-284,0404,0403,9303,935288,7003,935
2020-07-274,0154,0753,9504,070362,5004,070
2020-07-224,1504,1704,0604,060421,4004,060
2020-07-214,1654,2354,1354,210256,3004,210
2020-07-204,2554,2554,0754,130405,8004,130
2020-07-174,3954,4354,2004,215512,4004,215
2020-07-164,3904,5254,3504,405451,5004,405
2020-07-154,3404,4654,3254,355449,6004,355
2020-07-144,3454,3504,2404,275347,3004,275
2020-07-134,4454,4454,3054,385361,6004,385
2020-07-104,4054,4454,3154,375323,4004,375
2020-07-094,4804,5104,3804,420248,9004,420
2020-07-084,5004,5854,4304,505388,3004,505
2020-07-074,5504,6254,5004,515315,1004,515
2020-07-064,4854,6504,4454,620226,9004,620
2020-07-034,4754,5454,3754,430232,6004,430
2020-07-024,5554,6054,4254,450368,3004,450
2020-07-014,5904,5954,4654,495312,0004,495
2020-06-304,7004,7604,5754,590236,5004,590
2020-06-294,6504,6504,5254,565295,9004,565
2020-06-264,7504,8204,7004,755321,9004,755
2020-06-254,7654,8104,6954,750396,2004,750
2020-06-244,8805,0104,8554,900362,5004,900
2020-06-234,8004,9254,7704,830384,4004,830
2020-06-224,7354,7704,6904,730192,8004,730
2020-06-194,7054,7854,6904,725435,5004,725
2020-06-184,6754,6854,5554,630479,1004,630
2020-06-174,9905,0104,7104,720672,7004,720
2020-06-164,8205,0404,7804,990504,9004,990
2020-06-155,0005,1004,6704,680554,6004,680
2020-06-124,9955,0104,8955,000670,0005,000
2020-06-115,1205,2805,0405,070441,2005,070
2020-06-105,0005,1504,9405,060414,9005,060
2020-06-095,0305,0304,9705,000358,6005,000
2020-06-085,0005,0304,9705,030491,7005,030
2020-06-055,0005,0504,8404,970621,4004,970
2020-06-045,0405,0804,9704,990625,2004,990
2020-06-034,9955,0504,9204,990491,0004,990
2020-06-024,7704,9154,7404,855367,1004,855
2020-06-014,6704,7304,5754,700254,3004,700
2020-05-294,7354,8304,7254,740521,5004,740
2020-05-284,7904,8304,5604,625360,2004,625
2020-05-274,8354,9554,6904,720710,9004,720
2020-05-264,5005,0304,5004,9751,009,5004,975
2020-05-254,2154,3704,2154,360331,8004,360
2020-05-224,2254,2804,1204,140221,8004,140
2020-05-214,3704,3804,2104,225275,5004,225
2020-05-204,3004,3954,2654,385261,5004,385
2020-05-194,2854,3454,2454,300479,8004,300
2020-05-184,0404,0453,9704,005157,4004,005
2020-05-154,0904,0903,9754,020159,6004,020
2020-05-144,0454,0853,9753,975217,8003,975
2020-05-134,0104,1053,9604,085219,6004,085
2020-05-124,1604,2154,0654,070208,2004,070
2020-05-114,0504,2954,0454,255428,6004,255
2020-05-083,8403,9803,7953,945434,4003,945
2020-05-074,1204,1253,8453,845445,3003,845
2020-05-014,3204,3354,0954,120260,5004,120
2020-04-304,3404,4954,3204,425790,8004,425
2020-04-284,0654,1503,9854,150267,8004,150
2020-04-273,9404,0203,9053,995263,3003,995
2020-04-244,1154,1153,9403,950219,7003,950
2020-04-233,9754,1253,9754,115209,5004,115
2020-04-224,0204,0703,9403,950324,4003,950
2020-04-214,0404,1454,0304,075202,1004,075
2020-04-204,1154,1904,1154,140316,7004,140
2020-04-174,2304,3104,1104,145372,5004,145
2020-04-164,1804,2404,1654,180241,7004,180
2020-04-154,3004,3554,2404,300214,5004,300
2020-04-144,1604,2904,1204,285276,3004,285
2020-04-134,1704,2204,1154,130178,9004,130
2020-04-104,3104,3104,0404,270292,0004,270
2020-04-094,2054,3304,1604,265417,8004,265
2020-04-083,9954,2853,9154,260335,1004,260
2020-04-074,0304,1003,8103,965350,9003,965
2020-04-063,6003,8803,6003,865419,9003,865
2020-04-033,6703,8403,6203,685678,6003,685
2020-04-023,8253,8753,6853,740464,2003,740
2020-04-014,1954,2203,9203,965336,1003,965
2020-03-314,4654,4754,1154,175571,2004,175
2020-03-304,5254,6304,3254,580628,7004,580
2020-03-274,5754,6454,4554,635605,0004,635
2020-03-264,1654,3754,0704,350425,8004,350
2020-03-254,3054,4354,2654,325510,3004,325
2020-03-244,0354,1753,8754,165662,4004,165
2020-03-234,0904,1453,7403,930977,5003,930
2020-03-193,6454,2353,5654,1601,101,8004,160
2020-03-183,6703,8303,5103,540708,4003,540
2020-03-173,5503,7003,4503,6251,153,0003,625
2020-03-163,7503,8853,6653,720555,2003,720
2020-03-133,6003,9353,6003,785929,9003,785
2020-03-124,0454,0703,8603,910647,7003,910
2020-03-114,2054,2654,1454,165534,4004,165
2020-03-104,1104,2553,9704,215759,4004,215
2020-03-094,1604,2354,1554,210765,4004,210
2020-03-064,3604,4154,2954,370600,5004,370
2020-03-054,4754,5154,3804,500488,3004,500
2020-03-044,2204,4104,2204,365398,8004,365
2020-03-034,4954,5304,2754,280612,5004,280
2020-03-024,1254,4754,1204,390942,8004,390
2020-02-284,2954,3904,1004,2201,172,5004,220
2020-02-274,7054,7404,5254,545453,8004,545
2020-02-264,6904,7204,5654,710785,9004,710
2020-02-254,8004,8954,6554,760926,0004,760
2020-02-215,1705,2405,1005,120350,2005,120
2020-02-205,3105,3105,1405,170245,8005,170
2020-02-195,2505,3005,1805,210327,6005,210
2020-02-185,1205,2205,1205,190246,3005,190
2020-02-175,3305,3305,2105,230331,0005,230
2020-02-145,5805,5805,3505,400326,4005,400
2020-02-135,6105,6505,4705,580284,2005,580
2020-02-125,5805,6405,5205,590331,6005,590
2020-02-105,4605,5005,4305,480301,7005,480
2020-02-075,6305,6305,4605,500395,3005,500
2020-02-065,6105,7405,5205,680616,2005,680
2020-02-055,5905,6805,5405,610507,5005,610
2020-02-045,2305,5305,2005,520646,4005,520
2020-02-034,9305,2504,9305,190410,9005,190
2020-01-315,0705,2104,9205,110486,7005,110
2020-01-305,1505,1704,9905,030341,2005,030
2020-01-295,1505,2105,0905,200348,5005,200
2020-01-284,9705,1204,9555,100558,4005,100
2020-01-275,0005,1104,9404,970640,2004,970
2020-01-245,3605,4305,2605,370204,1005,370
2020-01-235,3805,4605,3405,350195,7005,350
2020-01-225,2205,5605,2105,490403,8005,490
2020-01-215,5105,5305,2605,290589,5005,290
2020-01-205,5805,6605,5405,540158,4005,540
2020-01-175,6805,6805,5505,610214,5005,610
2020-01-165,7205,7405,5805,610290,6005,610
2020-01-155,7205,7605,6905,720168,5005,720
2020-01-145,8905,9105,7305,760295,9005,760
2020-01-105,9806,0105,9005,940175,3005,940
2020-01-096,0006,0005,9305,970184,9005,970
2020-01-085,9105,9305,7605,900303,6005,900
2020-01-075,9306,0905,9306,080189,9006,080
2020-01-065,9705,9905,9105,940249,4005,940

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