[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 
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
2016-04-154120.004165.003960.004000.006152002479218500
2016-04-144245.004270.004175.004210.007209003044574000
2016-04-133980.004370.003950.004190.0012405005158094500
2016-04-123705.003940.003705.003910.007161002775610000
2016-04-113700.003735.003665.003700.006727002487584500
2016-04-083735.003855.003670.003795.003442001295280500
2016-04-073755.003835.003750.003805.004572001734490500
2016-04-063765.003830.003750.003770.004002001511272000
2016-04-053825.003830.003745.003780.005808002188888500
2016-04-043895.003900.003710.003750.0014226005382211500
2016-04-014010.004055.003905.003910.009862003921500500
2016-03-314000.004030.003990.004000.006951002784999000
2016-03-304085.004085.004000.004010.005072002043125000
2016-03-294135.004150.004095.004115.00241800996376000
2016-03-284060.004140.004055.004105.002886001182228000
2016-03-254030.004060.004005.004035.002547001026190000
2016-03-244105.004110.004030.004030.003275001329328000
2016-03-234080.004170.004065.004105.003458001423594000
2016-03-224055.004145.004045.004110.004648001902081500
2016-03-184200.004215.004040.004080.0010385004260772500
2016-03-174210.004350.004195.004215.007048002986246000
2016-03-164450.004485.004235.004235.009197003975554000
2016-03-154605.004710.004465.004500.006137002802901500
2016-03-144430.004585.004430.004530.004954002240792000
2016-03-114210.004390.004210.004375.003728001606488000
2016-03-104255.004345.004250.004280.003044001304177000
2016-03-094325.004340.004195.004200.004275001811357000
2016-03-084300.004375.004225.004355.003988001722073000
2016-03-074345.004405.004270.004295.002974001279994500
2016-03-044395.004420.004305.004335.004549001987182000
2016-03-034295.004440.004265.004425.005028002181765500
2016-03-024175.004380.004115.004295.006618002827895000
2016-03-013925.004050.003925.004035.003204001284169000
2016-02-294060.004115.003950.003965.004224001694700000
2016-02-264130.004195.004000.004015.004535001837894500
2016-02-253985.004125.003985.004080.003552001449920000
2016-02-243900.004065.003895.003990.003912001561623500
2016-02-233975.004080.003955.004015.003855001552304500
2016-02-224085.004150.003980.004010.005322002151966000
2016-02-194000.004135.003940.004090.009034003641597500
2016-02-184000.004015.003935.003980.005201002075193500
2016-02-173995.004040.003830.003895.005338002093940000
2016-02-163950.004015.003820.003975.0011010004356234000
2016-02-153870.003990.003755.003895.008912003469542500
2016-02-123400.003630.003360.003520.0011131003914016500
2016-02-103775.003790.003550.003665.0013773005043885500
2016-02-094005.004035.003845.003845.007276002845110500
2016-02-084125.004245.004040.004190.005597002328127500
2016-02-054150.004200.004015.004165.008647003549876500
2016-02-044220.004340.004060.004270.0014357006002426000
2016-02-034700.004720.004445.004570.007612003511442000
2016-02-024980.005020.004800.004815.006833003360466500
2016-02-015000.005080.004910.004980.0014538007261159000
2016-01-294445.004765.004410.004750.009624004405382000
2016-01-284455.004535.004415.004455.006922003097435500
2016-01-274580.004610.004435.004475.008023003618127500
2016-01-264600.004650.004425.004440.006496002935400000
2016-01-254645.004720.004610.004705.006550003063374000
2016-01-224480.004535.004370.004520.005508002446134000
2016-01-214340.004460.004265.004270.0010433004550258000
2016-01-204695.004725.004380.004405.009712004358681000
2016-01-194605.004690.004565.004685.007043003270372000
2016-01-184485.004645.004390.004615.0011365005126950000
2016-01-154830.004870.004670.004695.005525002606452500
2016-01-144760.004815.004640.004745.009776004606422500
2016-01-134800.004970.004790.004925.008285004061402000
2016-01-124950.005040.004615.004625.0010478005004686500
2016-01-084830.005030.004825.004895.009718004768354000
2016-01-075090.005150.004890.004925.008868004420182500
2016-01-065190.005250.005130.005140.005011002594499000
2016-01-055170.005280.005130.005210.004077002124979000
2016-01-045360.005360.005180.005220.004375002296059000
2015-12-305470.005480.005370.005420.002917001582004000
2015-12-295350.005410.005290.005370.003222001721916000
2015-12-285220.005310.005100.005300.003432001791513000
2015-12-255380.005390.005280.005300.002388001273489000
2015-12-245480.005490.005320.005380.004049002173708000
2015-12-225440.005500.005360.005420.005436002951328000
2015-12-215450.005520.005320.005510.006953003767154000
2015-12-185610.005750.005510.005510.005997003363303000
2015-12-175600.005710.005590.005690.005646003202142000
2015-12-165590.005610.005460.005500.004438002443216000
2015-12-155630.005680.005450.005490.004765002638800000
2015-12-145550.005630.005500.005630.005724003187165000
2015-12-115620.005850.005610.005740.004872002790720000
2015-12-105830.005870.005660.005700.007556004330149000
2015-12-096000.006060.005890.005900.005578003319387000
2015-12-086010.006080.005960.006000.004353002616441000
2015-12-076050.006170.006000.006000.003653002215430000
2015-12-046100.006100.005900.005980.008880005317926000
2015-12-036190.006220.006150.006200.003111001922771000
2015-12-026260.006300.006240.006270.002558001603569000
2015-12-016230.006320.006200.006270.003026001896934000
2015-11-306190.006260.006160.006210.004041002510460000
2015-11-276350.006370.006170.006220.004341002708998000
2015-11-266440.006470.006350.006380.004080002610753000

   ※ 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