1. HOME >
  2. 株価時系列 >
  3. 9706 >
  4. 2023年

9706 日本空港ビルデング(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,2146,2466,1746,211218,7006,211
2023-12-286,1656,2186,1536,215164,2006,215
2023-12-276,1936,2586,1646,246256,0006,246
2023-12-266,2496,2496,1526,172211,2006,172
2023-12-256,2606,2776,1866,245166,4006,245
2023-12-226,2126,2696,2036,210309,4006,210
2023-12-216,1706,2496,1446,231261,7006,231
2023-12-206,1806,3236,1806,231315,0006,231
2023-12-196,1516,2456,1066,196365,1006,196
2023-12-186,1636,2776,1036,228409,7006,228
2023-12-156,0896,3146,0896,2511,174,2006,251
2023-12-146,2596,2706,0686,084652,5006,084
2023-12-136,3906,3966,2836,305167,1006,305
2023-12-126,3606,4306,3206,325254,8006,325
2023-12-116,2716,3606,2586,348361,4006,348
2023-12-086,4066,4286,2716,281446,5006,281
2023-12-076,4806,6396,4616,506378,9006,506
2023-12-066,3816,5586,3646,545366,3006,545
2023-12-056,3556,4186,3096,381304,5006,381
2023-12-046,4516,4556,3196,352336,1006,352
2023-12-016,5596,5926,4696,474272,9006,474
2023-11-306,5756,5976,4466,500322,9006,500
2023-11-296,5806,6336,5506,600186,9006,600
2023-11-286,6926,7026,5766,641328,7006,641
2023-11-276,7506,7796,6306,697347,7006,697
2023-11-246,9196,9246,6906,699393,6006,699
2023-11-226,8506,9186,8206,917128,2006,917
2023-11-216,8626,9486,8506,877249,9006,877
2023-11-206,8036,9946,8036,923368,2006,923
2023-11-176,6926,7716,6576,771186,9006,771
2023-11-166,6326,7596,6236,653186,1006,653
2023-11-156,6596,7176,5926,665244,4006,665
2023-11-146,6926,7046,5786,598174,7006,598
2023-11-136,6056,7306,5766,644223,9006,644
2023-11-106,5906,6236,5336,595201,1006,595
2023-11-096,2756,6506,2656,638491,7006,638
2023-11-086,7606,7786,6196,675367,5006,675
2023-11-076,9416,9816,7636,799508,6006,799
2023-11-066,8686,9826,8286,945407,3006,945
2023-11-026,7256,8246,6946,790407,0006,790
2023-11-016,6646,7456,6266,665316,5006,665
2023-10-316,4846,6306,4596,630549,8006,630
2023-10-306,4816,5056,3896,445509,9006,445
2023-10-276,1806,3956,1176,381620,6006,381
2023-10-266,5006,6186,1506,1681,555,8006,168
2023-10-256,3406,4156,2766,365311,7006,365
2023-10-246,3086,4006,1896,386402,0006,386
2023-10-236,4166,4166,2036,249309,9006,249
2023-10-206,3786,4286,2916,407498,5006,407
2023-10-196,2226,3786,2226,345358,9006,345
2023-10-186,1576,3676,1346,338359,8006,338
2023-10-176,0856,2396,0856,217301,6006,217
2023-10-166,2596,2596,0476,059364,1006,059
2023-10-136,2656,3206,2646,290236,4006,290
2023-10-126,2616,3666,2346,356211,0006,356
2023-10-116,3506,3706,2516,291243,3006,291
2023-10-106,2916,3336,2106,299333,2006,299
2023-10-066,2086,3686,2086,307358,3006,307
2023-10-056,2146,2596,1436,208478,2006,208
2023-10-046,0466,0515,9715,986467,5005,986
2023-10-036,2656,3246,1046,111410,1006,111
2023-10-026,3966,4156,2136,213302,2006,213
2023-09-296,1746,3896,1726,337621,2006,337
2023-09-286,2706,2706,1536,221320,5006,221
2023-09-276,2906,3076,2286,307385,9006,307
2023-09-266,3536,3756,3106,333266,2006,333
2023-09-256,2826,3946,2776,375284,6006,375
2023-09-226,2306,3096,1836,241412,9006,241
2023-09-216,4006,4176,2416,283482,0006,283
2023-09-206,5336,5526,4326,432306,9006,432
2023-09-196,6686,7186,4826,585357,7006,585
2023-09-156,7666,8546,6536,670519,6006,670
2023-09-146,6126,6316,5016,578231,8006,578
2023-09-136,5096,6406,5096,594234,3006,594
2023-09-126,5036,5516,4586,525213,1006,525
2023-09-116,5816,6346,3856,503448,3006,503
2023-09-086,6226,7036,6026,628335,7006,628
2023-09-076,7736,8096,6986,698209,4006,698
2023-09-066,8706,9096,7896,800230,6006,800
2023-09-056,9226,9636,8706,904171,8006,904
2023-09-046,9006,9706,8636,936159,3006,936
2023-09-016,8736,9376,8226,927196,8006,927
2023-08-316,8136,9386,8096,907299,9006,907
2023-08-306,8286,8416,7676,802194,7006,802
2023-08-296,7526,8696,7406,829179,6006,829
2023-08-286,9436,9456,7006,759430,0006,759
2023-08-256,9967,0856,9606,988273,0006,988
2023-08-246,9487,0526,9157,002166,8007,002
2023-08-236,8486,9756,8456,975247,7006,975
2023-08-227,0337,0346,8206,889292,1006,889
2023-08-217,0407,0897,0167,042192,4007,042
2023-08-187,0327,0896,9637,012279,2007,012
2023-08-177,2007,2556,9597,097452,3007,097
2023-08-167,1677,2337,0397,137363,2007,137
2023-08-157,2487,2997,2077,213346,9007,213
2023-08-147,3357,4887,2067,240731,8007,240
2023-08-107,0007,4216,9997,2661,436,7007,266
2023-08-096,3996,7306,3586,621661,7006,621
2023-08-086,3556,3926,2906,376254,5006,376
2023-08-076,3416,3496,3056,336231,9006,336
2023-08-046,3876,4156,3406,376187,6006,376
2023-08-036,4606,4806,3836,387252,9006,387
2023-08-026,6026,6306,4636,479277,5006,479
2023-08-016,6006,6756,5436,628228,7006,628
2023-07-316,5846,6686,5636,624339,8006,624
2023-07-286,3506,5036,3256,495433,1006,495
2023-07-276,4146,4466,3596,413338,8006,413
2023-07-266,3536,3926,3216,364452,3006,364
2023-07-256,4756,4756,3146,357392,7006,357
2023-07-246,5476,5586,4486,462230,9006,462
2023-07-216,5326,5856,4906,531201,6006,531
2023-07-206,5736,5966,5206,538158,0006,538
2023-07-196,5186,5736,4786,563256,2006,563
2023-07-186,4606,5256,4296,467287,8006,467
2023-07-146,4746,4816,4016,417213,3006,417
2023-07-136,5266,5266,4046,447353,1006,447
2023-07-126,5926,6286,4696,486308,5006,486
2023-07-116,4156,5256,4096,492481,7006,492
2023-07-106,3656,4056,3256,362263,6006,362
2023-07-076,3006,3746,2756,344352,8006,344
2023-07-066,4126,4446,2916,325364,5006,325
2023-07-056,4916,5096,3856,424599,6006,424
2023-07-046,4716,5626,4456,527376,3006,527
2023-07-036,5336,5346,4606,480484,8006,480
2023-06-306,5826,6006,4546,500355,0006,500
2023-06-296,6406,6706,5756,597177,8006,597
2023-06-286,5356,6496,5356,635311,9006,635
2023-06-276,5436,5456,4586,526271,5006,526
2023-06-266,6046,6046,5036,564256,1006,564
2023-06-236,8196,8586,6026,636220,9006,636
2023-06-226,7976,8306,7426,778230,9006,778
2023-06-216,6276,7986,6276,798369,0006,798
2023-06-206,6606,7126,5876,623219,4006,623
2023-06-196,6436,7456,6296,711385,9006,711
2023-06-166,4536,7196,4106,688879,1006,688
2023-06-156,4956,5156,4106,410264,2006,410
2023-06-146,4056,5446,4006,475498,9006,475
2023-06-136,4206,4536,3986,405303,2006,405
2023-06-126,5006,5046,3966,420427,8006,420
2023-06-096,5286,5396,4746,497303,2006,497
2023-06-086,5666,5956,4716,525240,7006,525
2023-06-076,6986,7236,5106,528460,3006,528
2023-06-066,5556,7026,5466,691265,2006,691
2023-06-056,7006,7026,5806,604283,0006,604
2023-06-026,6406,6506,5806,600193,4006,600
2023-06-016,5106,6706,4806,610244,2006,610
2023-05-316,4806,5906,4706,510426,9006,510
2023-05-306,5806,6006,4306,530305,3006,530
2023-05-296,6106,7006,6006,640341,9006,640
2023-05-266,4306,6006,4106,590373,6006,590
2023-05-256,5506,5806,3806,400493,6006,400
2023-05-246,7706,8106,4906,540613,9006,540
2023-05-237,0807,0906,8306,850268,5006,850
2023-05-226,8507,0306,8207,020166,0007,020
2023-05-197,0307,0306,8706,900303,6006,900
2023-05-187,1207,2207,0507,060254,4007,060
2023-05-177,0707,1207,0207,090191,9007,090
2023-05-166,8507,0906,7907,070461,8007,070
2023-05-156,8706,9306,8106,830349,2006,830
2023-05-126,8007,0206,7506,810727,1006,810
2023-05-116,6006,6306,4706,490287,9006,490
2023-05-106,8306,8306,6206,660290,0006,660
2023-05-096,7806,8306,6506,820242,8006,820
2023-05-086,8506,8806,7806,790200,6006,790
2023-05-026,9006,9006,7606,770237,2006,770
2023-05-016,7006,9406,6706,910324,2006,910
2023-04-286,7406,7606,5806,640534,6006,640
2023-04-276,7006,7206,6706,690448,1006,690
2023-04-266,6706,7606,6206,700299,5006,700
2023-04-256,7006,8106,6906,750446,8006,750
2023-04-246,6906,7106,6206,660326,0006,660
2023-04-216,6106,6906,5906,640177,5006,640
2023-04-206,6806,7106,6506,650120,4006,650
2023-04-196,5506,7006,5406,700273,7006,700
2023-04-186,6506,6806,5406,590299,4006,590
2023-04-176,5006,5506,4506,550233,5006,550
2023-04-146,5506,5906,4706,470263,2006,470
2023-04-136,4806,5906,4606,570209,0006,570
2023-04-126,6006,6406,5206,520206,5006,520
2023-04-116,7106,7106,6006,640193,0006,640
2023-04-106,7106,7206,6206,640171,5006,640
2023-04-076,5706,6706,5606,640194,8006,640
2023-04-066,4406,5506,4306,540279,7006,540
2023-04-056,6006,6606,5006,520179,3006,520
2023-04-046,6906,7106,6106,630301,6006,630
2023-04-036,6306,7106,6006,670231,2006,670
2023-03-316,6806,6906,5706,600426,4006,600
2023-03-306,5106,6106,4806,600237,8006,600
2023-03-296,4106,5206,3706,490258,1006,490
2023-03-286,4306,4406,2906,330170,0006,330
2023-03-276,3906,4406,3406,410195,1006,410
2023-03-246,3106,3906,3006,370161,5006,370
2023-03-236,2906,4106,2906,400132,5006,400
2023-03-226,4806,4906,2306,340287,7006,340
2023-03-206,5706,5806,3206,350289,5006,350
2023-03-176,3706,5706,3606,570282,6006,570
2023-03-166,3706,4206,2706,310198,0006,310
2023-03-156,3706,4206,3506,390161,5006,390
2023-03-146,4206,4406,3206,350261,3006,350
2023-03-136,5506,5806,4506,540190,2006,540
2023-03-106,6406,6606,5606,580267,7006,580
2023-03-096,6806,7506,6606,720257,5006,720
2023-03-086,5806,7106,5406,700163,8006,700
2023-03-076,6606,7106,5706,600285,9006,600
2023-03-066,8406,8406,6406,650301,6006,650
2023-03-036,8306,8606,7606,810178,6006,810
2023-03-026,8606,9006,7406,800325,2006,800
2023-03-016,6506,8606,6406,820446,0006,820
2023-02-286,5106,7406,4706,670515,2006,670
2023-02-276,4906,4906,4106,470174,5006,470
2023-02-246,4806,5106,4106,510211,7006,510
2023-02-226,4306,4306,3506,400144,3006,400
2023-02-216,5006,5606,4206,430281,0006,430
2023-02-206,5006,6906,4806,500476,8006,500
2023-02-176,2606,4406,2606,400458,2006,400
2023-02-166,2306,3006,1706,300457,1006,300
2023-02-156,3006,3306,1006,170327,4006,170
2023-02-146,4506,4506,3506,370205,8006,370
2023-02-136,4006,4406,3406,390156,4006,390
2023-02-106,5106,5306,4306,460291,8006,460
2023-02-096,5006,6606,4906,570437,5006,570
2023-02-086,6506,6506,5006,600230,2006,600
2023-02-076,6106,6306,4806,500148,8006,500
2023-02-066,6506,6606,5406,570154,3006,570
2023-02-036,5206,6106,5106,560198,6006,560
2023-02-026,7106,7206,5306,540293,7006,540
2023-02-016,7506,8406,6606,670284,0006,670
2023-01-316,8506,8506,6806,750385,9006,750
2023-01-306,9006,9606,8006,840291,3006,840
2023-01-276,9106,9206,8206,910219,3006,910
2023-01-266,8506,8906,7806,870250,7006,870
2023-01-256,7806,8906,7606,830260,7006,830
2023-01-246,8006,9006,7506,830269,7006,830
2023-01-236,8506,8706,6906,840304,3006,840
2023-01-206,8006,8706,7406,860321,9006,860
2023-01-196,6906,8406,6406,750493,0006,750
2023-01-186,6306,6806,3906,600729,9006,600
2023-01-176,7706,8206,6706,790285,5006,790
2023-01-166,6506,7806,6206,780328,2006,780
2023-01-136,5006,6406,4506,630370,2006,630
2023-01-126,5006,5006,3906,400389,0006,400
2023-01-116,5706,6506,5006,500410,4006,500
2023-01-106,6006,6706,5206,550259,3006,550
2023-01-066,6106,6106,5206,530304,0006,530
2023-01-056,5406,6406,5206,610369,7006,610
2023-01-046,5706,5706,4906,530191,1006,530

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