[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 
2017-09-203820.003820.003770.003810.003235001228327000
2017-09-193835.003845.003785.003790.003484001324406500
2017-09-153815.003825.003735.003765.005297001997305500
2017-09-143885.003910.003820.003845.00215800832668500
2017-09-133900.003900.003870.003895.00154700601403000
2017-09-123935.003935.003875.003890.00113000439672500
2017-09-113915.003960.003870.003880.00129100504142000
2017-09-083870.003905.003845.003865.003242001254565500
2017-09-073890.003910.003875.003890.00196000761976500
2017-09-063870.003895.003855.003885.00144400560411500
2017-09-053910.003920.003870.003885.00207300806482000
2017-09-043960.003985.003905.003920.00191500753242500
2017-09-014020.004020.003940.003975.00147400585898500
2017-08-313930.004020.003930.003990.002858001140550500
2017-08-303935.003990.003910.003925.00183500723441000
2017-08-293885.003925.003885.003915.00153800601107000
2017-08-283915.003940.003890.003910.00152700596835500
2017-08-253980.003985.003915.003915.00204500803409500
2017-08-243980.004010.003945.003955.00159200631729000
2017-08-234050.004050.003980.003990.00197800790764000
2017-08-224020.004035.004000.004005.00206200827708000
2017-08-214080.004100.004015.004020.00175800711649000
2017-08-184085.004105.004060.004095.00222600909683000
2017-08-174140.004155.004110.004150.00157700652225000
2017-08-164165.004215.004165.004170.00192000803960000
2017-08-154165.004180.004115.004165.002747001143738500
2017-08-144145.004185.004085.004125.002567001062404500
2017-08-104235.004315.004185.004190.005611002378565000
2017-08-094100.004110.003995.004095.002768001125341000
2017-08-084135.004145.004090.004125.00151700625016000
2017-08-074150.004155.004110.004135.00156800648019500
2017-08-044105.004130.004075.004100.00185200759556000
2017-08-034080.004110.004060.004100.00183000747639500
2017-08-024135.004150.004070.004090.00168200689517000
2017-08-014100.004145.004090.004115.00170000699484000
2017-07-314120.004125.004075.004090.003428001402198000
2017-07-284125.004135.004080.004105.00187300769616000
2017-07-274170.004180.004105.004120.003929001625582500
2017-07-264230.004230.004155.004180.00162500680197000
2017-07-254240.004245.004195.004210.00131600554822500
2017-07-244235.004260.004215.004235.00127700541229500
2017-07-214240.004255.004225.004240.00110900470259500
2017-07-204285.004300.004245.004265.002649001132137000
2017-07-194255.004305.004225.004255.002591001104349500
2017-07-184235.004265.004205.004255.00169600720223500
2017-07-144240.004285.004200.004250.002834001204941000
2017-07-134260.004275.004205.004220.00127800540452000
2017-07-124255.004260.004195.004210.00171000721117000
2017-07-114255.004280.004225.004260.00209000890402000
2017-07-104300.004315.004225.004235.003761001602158500
2017-07-074495.004495.004285.004290.007130003089960500
2017-07-064515.004605.004505.004590.002891001324431500
2017-07-054545.004560.004365.004550.005238002354410000
2017-07-044305.004450.004305.004335.003347001461105000
2017-07-034290.004295.004235.004250.00218100928342000
2017-06-304300.004325.004260.004295.00183000784586500
2017-06-294325.004340.004300.004315.00190500821368000
2017-06-284350.004355.004305.004310.00122100527853500
2017-06-274335.004400.004335.004370.00135500592207500
2017-06-264340.004370.004320.004320.0098500426925000
2017-06-234380.004385.004325.004355.00145400632005500
2017-06-224380.004405.004360.004390.00180000789978500
2017-06-214405.004445.004380.004390.00143300630932500
2017-06-204440.004475.004405.004440.00195900872004000
2017-06-194375.004485.004375.004400.003383001498068000
2017-06-164460.004465.004385.004395.00208800922287500
2017-06-154390.004445.004370.004430.00123900546796500
2017-06-144420.004445.004370.004410.00150300662190000
2017-06-134425.004430.004390.004420.00148400655015500
2017-06-124520.004520.004445.004450.00204900914101000
2017-06-094500.004600.004490.004570.002535001150679000
2017-06-084635.004650.004500.004500.002946001335767500
2017-06-074630.004650.004600.004635.002308001068043000
2017-06-064650.004665.004620.004630.002241001040704000
2017-06-054630.004675.004610.004665.002884001341015500
2017-06-024525.004665.004525.004655.004763002203778500
2017-06-014355.004480.004350.004475.002585001149414500
2017-05-314305.004375.004295.004340.00206900898112500
2017-05-304385.004405.004345.004375.0093000407135500
2017-05-294340.004410.004340.004395.00223300978542500
2017-05-264390.004405.004315.004320.002876001248393500
2017-05-254425.004475.004385.004395.003011001331056000
2017-05-244440.004440.004390.004410.00200600886451500
2017-05-234435.004445.004405.004410.00122100540011000
2017-05-224370.004425.004365.004415.00198200871458000
2017-05-194370.004370.004325.004355.00162100705100500
2017-05-184305.004360.004305.004355.00178600775392000
2017-05-174325.004360.004305.004360.00180100781840000
2017-05-164335.004350.004300.004345.002575001114367500
2017-05-154240.004360.004235.004345.002662001152196500
2017-05-124145.004250.004120.004250.003238001361924500
2017-05-114190.004190.004135.004160.00190100791217500
2017-05-104095.004245.004085.004200.004755001994657000
2017-05-094055.004085.004025.004075.00222200904141500
2017-05-083950.004045.003920.004035.002624001051887500
2017-05-023900.003955.003890.003905.00202300791966500
2017-05-013900.003905.003850.003900.00156800609888500
2017-04-283905.003910.003865.003870.0098000380491500
2017-04-273910.003930.003885.003910.00102600401082000
2017-04-263945.003950.003890.003930.00144700567129000
2017-04-253840.003905.003840.003885.00114400444074500
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

   ※ 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