[9706 東証1部] 日本空港ビルデング 日足 時系列データ

[9706 東証1部] 日本空港ビルデング (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-243845.003855.003805.003840.00134900517405500
2017-04-213770.003790.003750.003775.00113100426455000
2017-04-203775.003790.003740.003755.00167700631147000
2017-04-193775.003850.003775.003785.00168900642811500
2017-04-183810.003825.003755.003795.00208800790664000
2017-04-173700.003805.003700.003795.00134300507104000
2017-04-143790.003795.003715.003730.00108300405622000
2017-04-133750.003815.003750.003800.00197800750309000
2017-04-123805.003820.003740.003765.00182000685678500
2017-04-113840.003885.003830.003865.00214700828412500
2017-04-103860.003880.003800.003840.00146100561269000
2017-04-073810.003840.003750.003805.00201500766367500
2017-04-063825.003850.003755.003795.002707001026670500
2017-04-053840.003875.003780.003830.00228500873143000
2017-04-043950.003975.003810.003845.003123001206390000
2017-04-033870.003940.003870.003915.005511002151915500
2017-03-313985.004035.003800.003865.007572002962987000
2017-03-304095.004125.003985.003985.00198500799661500
2017-03-294175.004185.004105.004125.00153200633607500
2017-03-284150.004175.004110.004115.00176600730221000
2017-03-274030.004115.004005.004080.003083001254814500
2017-03-244100.004160.004065.004070.003408001392950500
2017-03-234150.004185.004100.004100.002966001224363000
2017-03-224270.004270.004180.004190.00201500850475000
2017-03-214180.004380.004180.004340.003064001321995000
2017-03-174170.004250.004165.004215.005525002330323000
2017-03-164110.004185.004110.004180.00160300666914500
2017-03-154150.004180.004110.004175.00102800427606500
2017-03-144240.004240.004180.004190.00126200529642500
2017-03-134210.004265.004200.004245.00131800559235500
2017-03-104240.004260.004195.004200.002762001166389000
2017-03-094250.004250.004165.004185.00180100753407500
2017-03-084250.004290.004210.004215.003987001689854500
2017-03-074095.004265.004080.004255.005230002202252500
2017-03-064055.004105.004015.004095.002556001039518500
2017-03-033965.004050.003960.004045.002845001143037500
2017-03-024015.004025.003970.003990.00184700736821000
2017-03-013930.003970.003920.003955.00161200636472000
2017-02-283915.003995.003895.003925.002901001144573000
2017-02-273920.003950.003885.003950.00219900863248000
2017-02-243955.004000.003945.003990.00171000681188500
2017-02-233935.003975.003925.003975.00225900892323500
2017-02-223960.003965.003910.003950.00179200707162500
2017-02-213940.003945.003890.003945.00207000812709000
2017-02-203900.003965.003870.003955.00160300630113500
2017-02-173930.003930.003860.003920.003236001264409500
2017-02-164000.004060.003960.003970.002925001165850500
2017-02-154005.004010.003980.004000.002793001116698500
2017-02-144065.004065.003985.003985.00246300988329000
2017-02-134090.004100.004035.004075.002505001020448500
2017-02-104095.004120.004060.004085.004020001645847500
2017-02-093925.004205.003925.004065.004984002048042500
2017-02-083945.004055.003940.003995.002664001060596000
2017-02-074000.004015.003935.003945.002769001099704500
2017-02-064060.004065.004000.004020.00186600750390500
2017-02-033985.004070.003970.004020.00248100999085000
2017-02-024040.004050.003940.003940.00227000902478000
2017-02-014005.004070.004000.004050.00172900697879000
2017-01-314035.004100.004030.004050.00119900486649500
2017-01-304110.004135.004055.004065.00150100611535500
2017-01-274115.004175.004095.004125.00124300514114000
2017-01-264095.004140.004080.004115.00130400536229500
2017-01-254105.004115.004045.004055.00129100524425000
2017-01-244065.004065.004020.004045.00191800774934500
2017-01-234160.004170.004075.004085.00195900803848500
2017-01-204145.004205.004125.004195.00189800791371000
2017-01-194195.004200.004145.004165.00149600623641500
2017-01-184100.004165.004050.004145.00242800999765000
2017-01-174190.004190.004055.004065.003471001418342500
2017-01-164200.004225.004115.004145.00153800637629500
2017-01-134170.004230.004155.004215.002624001104414500
2017-01-124265.004265.004095.004130.003003001243359000
2017-01-114290.004290.004225.004255.00160000680101500
2017-01-104320.004335.004245.004255.002893001237265000
2017-01-064275.004310.004270.004310.002596001114121000
2017-01-054290.004345.004250.004330.004469001927292000
2017-01-044265.004320.004250.004275.003449001473310500
2016-12-304230.004260.004185.004225.00167500708254000
2016-12-294325.004330.004220.004255.00187100796423000
2016-12-284300.004335.004300.004315.00129400558593000
2016-12-274375.004380.004320.004345.00139900607378500
2016-12-264490.004490.004390.004405.00130300576857000
2016-12-224425.004460.004420.004440.002721001206870000
2016-12-214500.004560.004430.004455.002502001121998000
2016-12-204455.004505.004345.004495.002775001233827500
2016-12-194570.004575.004315.004525.004803002150319000
2016-12-164370.004655.004340.004640.006651003043551500
2016-12-154180.004315.004180.004300.003338001425740000
2016-12-144245.004245.004170.004170.00173100725640000
2016-12-134110.004180.004105.004175.00172200714605500
2016-12-124130.004180.004085.004140.00200200826270000
2016-12-094245.004245.004125.004130.002929001220938000
2016-12-084240.004275.004160.004245.003588001513777000
2016-12-074105.004205.004095.004195.002601001085627500
2016-12-064130.004145.004065.004110.004168001708811000
2016-12-054120.004150.004035.004085.002666001085548500
2016-12-024230.004290.004150.004165.002402001005968000
2016-12-014320.004340.004235.004250.002365001014536000
2016-11-304205.004285.004205.004255.002594001101624500
2016-11-294175.004250.004155.004250.00228000960535500
2016-11-284175.004250.004125.004220.002783001166253000
2016-11-254345.004345.004255.004280.002873001232848500
2016-11-244350.004360.004315.004325.00185700805487500
2016-11-224290.004330.004285.004295.00186500801861500
2016-11-214320.004350.004285.004290.00210200906414000
2016-11-184340.004340.004280.004305.00171600739662500
2016-11-174330.004340.004270.004300.002535001089875500
2016-11-164325.004325.004260.004300.00228000978752000
2016-11-154370.004370.004270.004280.003140001353493000
2016-11-144200.004400.004200.004365.004842002106566500
2016-11-114200.004280.004150.004165.003726001564997500
2016-11-104070.004190.004070.004165.002792001155403500
2016-11-094115.004200.003785.004025.004780001903693500
2016-11-084030.004080.004000.004055.00100300404936500
2016-11-074000.004060.003960.004030.00222600893812500
2016-11-043950.003965.003875.003945.003027001190644500
2016-11-024050.004050.003985.004010.003397001361534000
2016-11-014065.004090.004030.004090.00234000952415000
2016-10-314020.004040.004000.004035.00222800895637000
2016-10-284100.004115.004030.004045.003326001348037500
2016-10-273880.004145.003880.004090.007507003042721500
2016-10-263980.004035.003925.003950.00219000867681000
2016-10-253820.003990.003820.003980.004057001596437500
2016-10-243870.003885.003765.003810.00255800973380000
2016-10-213930.003945.003885.003900.00250400981612500
2016-10-203765.003910.003765.003910.003079001190243000
2016-10-193740.003815.003720.003805.00261600986974500
2016-10-183705.003715.003640.003700.003219001187236500
2016-10-173730.003765.003715.003745.00173600649400000
2016-10-143700.003750.003675.003730.00269000998163500
2016-10-133780.003785.003720.003735.003213001204700000
2016-10-123790.003820.003765.003770.00259300983783500
2016-10-113820.003840.003790.003805.00164400625744000
2016-10-073810.003825.003775.003805.00200300761010500
2016-10-063770.003860.003750.003790.003134001193123500
2016-10-053750.003780.003690.003750.00260400974530000
2016-10-043785.003810.003740.003770.003413001289093500
2016-10-033820.003820.003725.003790.003768001426121500
2016-09-303850.003870.003790.003835.00253600972516500
2016-09-293880.003910.003865.003900.00139900545020000
2016-09-283890.003910.003830.003850.00209500808324000
2016-09-273805.003890.003770.003885.002612001001933000
2016-09-263925.003930.003820.003840.003041001173447000
2016-09-233960.003985.003860.003950.004178001647821500
2016-09-213915.004165.003910.004055.003316001328645000
2016-09-204020.004055.003960.003985.002716001085107000
2016-09-164015.004070.003980.004055.00169900686094000
2016-09-154005.004035.003955.004010.00179100715273500
2016-09-144090.004110.004025.004030.00223900910125000
2016-09-134105.004155.004075.004105.00159100653226000
2016-09-124090.004110.004035.004100.00173300706143000
2016-09-094135.004185.004125.004155.00197400818791500
2016-09-084230.004240.004110.004145.00184900769218000
2016-09-074165.004250.004100.004250.00232900980028500
2016-09-064185.004215.004165.004205.00151300633788500
2016-09-054130.004175.004100.004135.00168600696306500
2016-09-024060.004090.004035.004085.00155400632341000
2016-09-014110.004130.004035.004060.00183200746051000
2016-08-313930.004080.003915.004080.00240600967655500
2016-08-303890.003960.003865.003910.00191200748550500
2016-08-293890.003935.003865.003910.00239400934876000
2016-08-263920.003965.003890.003915.00205100803835500
2016-08-254040.004090.004035.004060.00129200525535500
2016-08-243960.004030.003960.003985.00122900490992500
2016-08-233980.004020.003900.003955.00172400683715500
2016-08-223985.004025.003830.003955.004446001741709000
2016-08-194185.004185.004010.004065.00236700963442000
2016-08-184020.004190.004020.004125.003179001311153000
2016-08-174125.004160.003990.004075.003211001306090500
2016-08-164070.004180.004070.004090.002923001202042500
2016-08-154050.004195.004015.004055.003807001553675500
2016-08-123860.004230.003860.004060.009177003733113000
2016-08-104195.004240.004140.004205.002896001210865500
2016-08-094350.004370.004255.004265.00208100893934500
2016-08-084270.004375.004260.004370.002422001047375500
2016-08-054250.004290.004165.004200.002456001035113500
2016-08-044180.004240.004135.004210.00203200849948000
2016-08-034240.004265.004150.004170.003360001409870000
2016-08-024425.004445.004335.004345.00182000796762500
2016-08-014415.004530.004360.004495.004233001891770000
2016-07-294315.004585.004285.004580.008802003884671500
2016-07-284230.004250.004185.004215.00164400692751000
2016-07-274210.004260.004170.004240.004481001896466500
2016-07-264240.004240.004150.004165.00223200934366000
2016-07-254110.004325.004110.004285.003998001699821000
2016-07-224010.004110.004000.004070.00229500931205000
2016-07-214150.004250.004085.004120.005847002430640500
2016-07-203985.004165.003920.004080.005367002184633000
2016-07-194000.004095.003955.003995.003430001374273000
2016-07-153925.003990.003890.003985.005263002073753500
2016-07-143945.003965.003895.003895.003520001381928000
2016-07-134045.004060.003900.003910.003850001534505500
2016-07-123840.004035.003815.003980.005075002008408000
2016-07-113660.003800.003660.003770.003910001469405500
2016-07-083620.003685.003540.003540.00239000858314000
2016-07-073550.003630.003535.003620.00196400704204500
2016-07-063540.003605.003500.003595.00256400909265500
2016-07-053615.003680.003550.003595.003812001365875500
2016-07-043650.003700.003615.003685.00171500629400000
2016-07-013705.003705.003630.003650.00242500886661500
2016-06-303720.003810.003680.003680.002748001021110500
2016-06-293550.003720.003545.003695.003411001250801000
2016-06-283400.003600.003385.003520.003941001384807000
2016-06-273405.003470.003365.003435.004400001498768500
2016-06-243735.003745.003375.003440.007447002581049000
2016-06-233535.003720.003515.003715.002824001034690500
2016-06-223565.003585.003510.003560.003969001407727500
2016-06-213540.003630.003515.003610.00276300992472500
2016-06-203540.003635.003540.003570.003248001164383500
2016-06-173730.003780.003520.003530.005148001860232000
2016-06-163590.003655.003570.003590.003019001087141000
2016-06-153510.003615.003475.003605.003229001151348500
2016-06-143550.003575.003480.003530.005804002042453000
2016-06-133685.003700.003585.003585.003026001096416000
2016-06-103800.003800.003715.003755.004131001556069000
2016-06-093625.003765.003625.003740.004617001720553000
2016-06-083630.003675.003570.003665.003120001132313000
2016-06-073605.003680.003605.003630.003335001215135500
2016-06-063530.003615.003510.003605.00254600908699000
2016-06-033605.003635.003575.003620.00161400583457500
2016-06-023680.003680.003575.003600.004618001670721500
2016-06-013735.003800.003715.003740.004206001576184500
2016-05-313800.003835.003775.003830.003531001349237000
2016-05-303700.003765.003695.003760.00222900832941000
2016-05-273650.003720.003650.003700.00178100657741000
2016-05-263745.003770.003655.003675.003149001164488000
2016-05-253735.003765.003700.003710.002744001021429000
2016-05-243660.003720.003650.003660.003427001258494500
2016-05-233645.003725.003610.003710.002798001028786500
2016-05-203710.003710.003600.003665.005036001833112000
2016-05-193805.003820.003695.003710.003630001357498000
2016-05-183790.003855.003730.003760.003837001455322000
2016-05-173725.003795.003700.003780.003511001319353500
2016-05-163640.003690.003635.003655.004399001612109000
2016-05-133610.003635.003560.003600.004565001644979000
2016-05-123645.003645.003530.003580.005254001874885000
2016-05-113700.003885.003570.003675.0015806005847160500
2016-05-103605.003685.003570.003640.006189002250579500
2016-05-093710.003730.003545.003585.007237002601775000
2016-05-063755.003770.003645.003670.008242003033895500
2016-05-023875.003935.003725.003740.006985002650527500
2016-04-284210.004260.003925.004015.006760002730478500
2016-04-274215.004300.004155.004185.003708001560263500
2016-04-264035.004285.004035.004210.0010273004274281000
2016-04-254145.004145.004030.004075.004375001783158500
2016-04-223910.004090.003900.004075.005915002386325500
2016-04-213940.003970.003895.003965.006697002632992000
2016-04-203920.003970.003835.003870.006645002571735000
2016-04-193920.003980.003865.003900.004078001590009000
2016-04-183850.003890.003795.003850.008734003360040500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog