空港施設(8864)の株価時系列情報
空港施設(8864)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 345 | 350 | 345 | 350 | 7,000 |
1997/12/29 | 345 | 345 | 345 | 345 | 10,000 |
1997/12/26 | 325 | 325 | 305 | 305 | 21,000 |
1997/12/25 | 307 | 315 | 305 | 315 | 4,000 |
1997/12/24 | 316 | 316 | 306 | 306 | 13,000 |
1997/12/22 | 331 | 331 | 320 | 320 | 20,000 |
1997/12/19 | 330 | 330 | 320 | 321 | 20,000 |
1997/12/18 | 365 | 365 | 330 | 330 | 31,000 |
1997/12/17 | 334 | 365 | 334 | 365 | 17,000 |
1997/12/16 | 329 | 339 | 329 | 333 | 20,000 |
1997/12/15 | 300 | 304 | 299 | 299 | 29,000 |
1997/12/12 | 315 | 315 | 300 | 300 | 56,000 |
1997/12/11 | 331 | 333 | 315 | 315 | 24,000 |
1997/12/10 | 336 | 337 | 331 | 331 | 23,000 |
1997/12/09 | 343 | 348 | 330 | 335 | 21,000 |
1997/12/08 | 342 | 342 | 340 | 342 | 18,000 |
1997/12/05 | 360 | 360 | 360 | 360 | 15,000 |
1997/12/04 | 380 | 384 | 375 | 375 | 9,000 |
1997/12/03 | 385 | 385 | 385 | 385 | 1,000 |
1997/12/02 | 386 | 388 | 385 | 385 | 14,000 |
1997/12/01 | 388 | 390 | 385 | 385 | 23,000 |
1997/11/28 | 400 | 405 | 400 | 400 | 21,000 |
1997/11/27 | 381 | 381 | 377 | 377 | 5,000 |
1997/11/26 | 371 | 371 | 371 | 371 | 7,000 |
1997/11/25 | 415 | 415 | 400 | 405 | 26,000 |
1997/11/21 | 421 | 421 | 421 | 421 | 1,000 |
1997/11/20 | 420 | 423 | 420 | 420 | 28,000 |
1997/11/19 | 420 | 420 | 420 | 420 | 12,000 |
1997/11/18 | 420 | 420 | 415 | 415 | 8,000 |
1997/11/17 | 409 | 409 | 401 | 409 | 10,000 |
1997/11/14 | 402 | 402 | 400 | 400 | 3,000 |
1997/11/12 | 402 | 402 | 402 | 402 | 1,000 |
1997/11/11 | 404 | 404 | 400 | 400 | 8,000 |
1997/11/10 | 405 | 405 | 405 | 405 | 3,000 |
1997/11/07 | 420 | 420 | 415 | 415 | 10,000 |
1997/11/06 | 418 | 420 | 418 | 420 | 9,000 |
1997/11/05 | 425 | 425 | 420 | 420 | 7,000 |
1997/11/04 | 425 | 425 | 420 | 420 | 6,000 |
1997/10/31 | 435 | 435 | 430 | 430 | 2,000 |
1997/10/30 | 439 | 440 | 429 | 430 | 11,000 |
1997/10/29 | 440 | 440 | 440 | 440 | 13,000 |
1997/10/28 | 433 | 433 | 430 | 430 | 12,000 |
1997/10/27 | 450 | 450 | 444 | 445 | 41,000 |
1997/10/24 | 454 | 454 | 446 | 448 | 5,000 |
1997/10/23 | 445 | 455 | 435 | 455 | 35,000 |
1997/10/22 | 443 | 450 | 443 | 450 | 13,000 |
1997/10/21 | 420 | 433 | 420 | 433 | 6,000 |
1997/10/20 | 419 | 419 | 419 | 419 | 4,000 |
1997/10/17 | 418 | 419 | 409 | 409 | 9,000 |
1997/10/16 | 431 | 431 | 430 | 430 | 6,000 |
1997/10/14 | 425 | 430 | 425 | 430 | 3,000 |
1997/10/13 | 425 | 425 | 425 | 425 | 10,000 |
1997/10/09 | 431 | 432 | 431 | 431 | 7,000 |
1997/10/08 | 428 | 440 | 428 | 440 | 8,000 |
1997/10/07 | 439 | 439 | 428 | 428 | 7,000 |
1997/10/06 | 451 | 451 | 450 | 450 | 8,000 |
1997/10/03 | 454 | 454 | 450 | 450 | 5,000 |
1997/10/02 | 456 | 456 | 439 | 449 | 23,000 |
1997/10/01 | 446 | 446 | 438 | 446 | 23,000 |
1997/09/30 | 464 | 465 | 443 | 443 | 18,000 |
1997/09/29 | 493 | 493 | 489 | 489 | 2,000 |
1997/09/26 | 495 | 502 | 490 | 495 | 28,000 |
1997/09/25 | 530 | 530 | 490 | 490 | 22,000 |
1997/09/25 | 1 -> 1.10 分割 | ||||
1997/09/24 | 555 | 570 | 555 | 568 | 22,000 |
1997/09/22 | 569 | 570 | 550 | 550 | 28,000 |
1997/09/19 | 567 | 580 | 560 | 580 | 21,000 |
1997/09/18 | 560 | 570 | 541 | 555 | 20,000 |
1997/09/17 | 570 | 570 | 542 | 542 | 7,000 |
1997/09/16 | 589 | 589 | 560 | 580 | 11,000 |
1997/09/12 | 587 | 589 | 576 | 589 | 31,000 |
1997/09/11 | 589 | 590 | 572 | 589 | 55,000 |
1997/09/10 | 600 | 615 | 590 | 591 | 89,000 |
1997/09/09 | 558 | 585 | 555 | 584 | 31,000 |
1997/09/08 | 535 | 555 | 535 | 550 | 25,000 |
1997/09/05 | 535 | 547 | 530 | 530 | 80,000 |
1997/09/04 | 543 | 550 | 527 | 532 | 45,000 |
1997/09/03 | 511 | 545 | 511 | 540 | 29,000 |
1997/09/02 | 462 | 480 | 462 | 480 | 78,000 |
1997/09/01 | 451 | 455 | 440 | 440 | 132,000 |
1997/08/29 | 455 | 460 | 449 | 450 | 17,000 |
1997/08/28 | 451 | 456 | 451 | 455 | 20,000 |
1997/08/27 | 451 | 455 | 450 | 450 | 23,000 |
1997/08/26 | 455 | 460 | 450 | 450 | 15,000 |
1997/08/25 | 465 | 465 | 450 | 450 | 28,000 |
1997/08/22 | 494 | 500 | 470 | 470 | 26,000 |
1997/08/21 | 500 | 500 | 495 | 495 | 29,000 |
1997/08/20 | 499 | 499 | 498 | 498 | 10,000 |
1997/08/19 | 510 | 510 | 498 | 498 | 24,000 |
1997/08/18 | 499 | 500 | 495 | 500 | 4,000 |
1997/08/15 | 496 | 500 | 496 | 500 | 5,000 |
1997/08/14 | 498 | 498 | 495 | 495 | 3,000 |
1997/08/13 | 501 | 501 | 496 | 496 | 15,000 |
1997/08/12 | 501 | 501 | 501 | 501 | 1,000 |
1997/08/11 | 495 | 505 | 495 | 505 | 8,000 |
1997/08/08 | 499 | 500 | 495 | 495 | 21,000 |
1997/08/07 | 500 | 500 | 498 | 498 | 12,000 |
1997/08/06 | 505 | 505 | 501 | 501 | 26,000 |
1997/08/05 | 510 | 515 | 505 | 505 | 21,000 |
1997/08/04 | 510 | 518 | 505 | 508 | 32,000 |
1997/08/01 | 515 | 515 | 505 | 507 | 35,000 |
1997/07/31 | 530 | 530 | 513 | 515 | 51,000 |
1997/07/30 | 565 | 565 | 540 | 540 | 23,000 |
1997/07/29 | 579 | 579 | 565 | 565 | 44,000 |
1997/07/28 | 580 | 580 | 565 | 565 | 22,000 |
1997/07/25 | 582 | 583 | 582 | 583 | 5,000 |
1997/07/24 | 583 | 590 | 580 | 583 | 30,000 |
1997/07/23 | 582 | 585 | 581 | 583 | 12,000 |
1997/07/22 | 597 | 597 | 595 | 597 | 7,000 |
1997/07/18 | 598 | 600 | 596 | 597 | 19,000 |
1997/07/17 | 596 | 599 | 585 | 599 | 44,000 |
1997/07/16 | 590 | 596 | 590 | 593 | 26,000 |
1997/07/15 | 600 | 601 | 594 | 599 | 54,000 |
1997/07/14 | 610 | 615 | 595 | 600 | 33,000 |
1997/07/11 | 605 | 610 | 603 | 610 | 48,000 |
1997/07/10 | 609 | 609 | 605 | 605 | 18,000 |
1997/07/09 | 620 | 620 | 602 | 610 | 32,000 |
1997/07/08 | 613 | 619 | 612 | 619 | 43,000 |
1997/07/07 | 629 | 629 | 612 | 612 | 23,000 |
1997/07/04 | 645 | 645 | 639 | 639 | 35,000 |
1997/07/03 | 655 | 655 | 641 | 645 | 26,000 |
1997/07/02 | 655 | 659 | 646 | 646 | 51,000 |
1997/07/01 | 675 | 675 | 630 | 635 | 133,000 |
1997/06/30 | 651 | 665 | 650 | 665 | 113,000 |
1997/06/27 | 650 | 662 | 645 | 651 | 197,000 |
1997/06/26 | 635 | 650 | 630 | 650 | 80,000 |
1997/06/25 | 616 | 635 | 616 | 630 | 64,000 |
1997/06/24 | 620 | 620 | 611 | 615 | 22,000 |
1997/06/23 | 602 | 630 | 600 | 620 | 61,000 |
1997/06/20 | 630 | 635 | 610 | 610 | 29,000 |
1997/06/19 | 648 | 648 | 633 | 640 | 36,000 |
1997/06/18 | 650 | 650 | 630 | 642 | 74,000 |
1997/06/17 | 650 | 663 | 645 | 652 | 168,000 |
1997/06/16 | 650 | 654 | 638 | 649 | 187,000 |
1997/06/13 | 635 | 656 | 632 | 656 | 320,000 |
1997/06/12 | 599 | 630 | 599 | 626 | 388,000 |
1997/06/11 | 598 | 598 | 590 | 597 | 87,000 |
1997/06/10 | 590 | 598 | 582 | 598 | 192,000 |
1997/06/09 | 620 | 620 | 610 | 615 | 24,000 |
1997/06/06 | 635 | 635 | 621 | 624 | 20,000 |
1997/06/05 | 625 | 626 | 621 | 625 | 23,000 |
1997/06/04 | 624 | 644 | 624 | 630 | 50,000 |
1997/06/03 | 615 | 630 | 615 | 624 | 36,000 |
1997/06/02 | 634 | 634 | 604 | 604 | 18,000 |
1997/05/30 | 657 | 657 | 646 | 647 | 10,000 |
1997/05/29 | 665 | 665 | 660 | 660 | 9,000 |
1997/05/28 | 684 | 684 | 670 | 670 | 15,000 |
1997/05/27 | 685 | 690 | 685 | 689 | 33,000 |
1997/05/26 | 690 | 690 | 685 | 685 | 31,000 |
1997/05/23 | 690 | 695 | 685 | 685 | 18,000 |
1997/05/22 | 690 | 690 | 688 | 688 | 23,000 |
1997/05/21 | 701 | 701 | 695 | 695 | 59,000 |
1997/05/20 | 692 | 700 | 690 | 700 | 48,000 |
1997/05/19 | 700 | 705 | 690 | 690 | 54,000 |
1997/05/16 | 699 | 700 | 695 | 695 | 73,000 |
1997/05/15 | 711 | 711 | 705 | 705 | 6,000 |
1997/05/14 | 718 | 718 | 711 | 711 | 5,000 |
1997/05/12 | 698 | 698 | 698 | 698 | 5,000 |
1997/05/09 | 698 | 698 | 698 | 698 | 1,000 |
1997/05/08 | 691 | 691 | 691 | 691 | 1,000 |
1997/05/07 | 690 | 700 | 690 | 700 | 3,000 |
1997/05/06 | 680 | 690 | 680 | 680 | 22,000 |
1997/05/02 | 680 | 680 | 679 | 680 | 21,000 |
1997/05/01 | 680 | 680 | 680 | 680 | 5,000 |
1997/04/28 | 675 | 680 | 673 | 675 | 30,000 |
1997/04/25 | 676 | 685 | 675 | 675 | 13,000 |
1997/04/24 | 673 | 677 | 673 | 675 | 25,000 |
1997/04/23 | 661 | 671 | 661 | 671 | 6,000 |
1997/04/22 | 621 | 651 | 621 | 651 | 29,000 |
1997/04/21 | 610 | 635 | 610 | 619 | 40,000 |
1997/04/18 | 585 | 605 | 585 | 605 | 30,000 |
1997/04/17 | 580 | 585 | 580 | 580 | 57,000 |
1997/04/16 | 580 | 585 | 580 | 580 | 30,000 |
1997/04/15 | 580 | 580 | 580 | 580 | 6,000 |
1997/04/11 | 620 | 620 | 610 | 610 | 2,000 |
1997/04/10 | 630 | 630 | 630 | 630 | 1,000 |
1997/04/09 | 650 | 659 | 650 | 650 | 6,000 |
1997/04/08 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/07 | 700 | 710 | 700 | 710 | 6,000 |
1997/04/04 | 720 | 720 | 720 | 720 | 1,000 |
1997/04/03 | 740 | 740 | 740 | 740 | 1,000 |
1997/04/02 | 745 | 745 | 745 | 745 | 1,000 |
1997/04/01 | 735 | 735 | 735 | 735 | 1,000 |
1997/03/27 | 750 | 750 | 750 | 750 | 12,000 |
1997/03/26 | 754 | 754 | 754 | 754 | 5,000 |
1997/03/25 | 755 | 755 | 755 | 755 | 6,000 |
1997/03/24 | 755 | 755 | 755 | 755 | 3,000 |
1997/03/21 | 760 | 760 | 760 | 760 | 22,000 |
1997/03/19 | 769 | 770 | 760 | 770 | 18,000 |
1997/03/18 | 769 | 770 | 760 | 760 | 17,000 |
1997/03/17 | 769 | 770 | 769 | 770 | 5,000 |
1997/03/14 | 760 | 770 | 760 | 770 | 24,000 |
1997/03/13 | 760 | 760 | 755 | 760 | 10,000 |
1997/03/12 | 770 | 770 | 760 | 760 | 2,000 |
1997/03/11 | 774 | 775 | 770 | 770 | 4,000 |
1997/03/10 | 779 | 779 | 775 | 775 | 4,000 |
1997/03/07 | 780 | 780 | 775 | 775 | 15,000 |
1997/03/06 | 780 | 781 | 775 | 780 | 8,000 |
1997/03/04 | 790 | 790 | 790 | 790 | 4,000 |
1997/03/03 | 780 | 780 | 780 | 780 | 1,000 |
1997/02/28 | 790 | 790 | 780 | 785 | 10,000 |
1997/02/27 | 795 | 800 | 790 | 790 | 5,000 |
1997/02/26 | 790 | 795 | 790 | 795 | 10,000 |
1997/02/25 | 780 | 780 | 780 | 780 | 1,026,000 |
1997/02/24 | 781 | 785 | 780 | 780 | 1,003,000 |
1997/02/21 | 775 | 780 | 770 | 770 | 17,000 |
1997/02/20 | 774 | 776 | 774 | 776 | 3,000 |
1997/02/19 | 794 | 794 | 794 | 794 | 1,000 |
1997/02/18 | 795 | 795 | 795 | 795 | 3,000 |
1997/02/17 | 780 | 780 | 775 | 775 | 8,000 |
1997/02/14 | 778 | 778 | 775 | 778 | 7,000 |
1997/02/06 | 800 | 800 | 799 | 799 | 2,000 |
1997/02/05 | 800 | 800 | 800 | 800 | 9,000 |
1997/02/04 | 815 | 815 | 800 | 800 | 13,000 |
1997/02/03 | 800 | 800 | 800 | 800 | 6,000 |
1997/01/31 | 810 | 820 | 810 | 820 | 8,000 |
1997/01/30 | 810 | 810 | 810 | 810 | 1,000 |
1997/01/29 | 810 | 820 | 810 | 820 | 4,000 |
1997/01/28 | 820 | 820 | 819 | 820 | 5,000 |
1997/01/27 | 811 | 811 | 810 | 810 | 2,000 |
1997/01/24 | 810 | 810 | 810 | 810 | 1,000 |
1997/01/22 | 799 | 800 | 799 | 800 | 4,000 |
1997/01/21 | 810 | 810 | 810 | 810 | 4,000 |
1997/01/20 | 820 | 820 | 820 | 820 | 2,000 |
1997/01/16 | 842 | 842 | 842 | 842 | 1,000 |
1997/01/14 | 880 | 880 | 852 | 852 | 2,000 |
1997/01/13 | 880 | 880 | 880 | 880 | 2,000 |
1997/01/10 | 885 | 885 | 884 | 884 | 10,000 |
1997/01/09 | 885 | 885 | 885 | 885 | 23,000 |
1997/01/08 | 900 | 900 | 885 | 885 | 15,000 |
1997/01/07 | 910 | 910 | 900 | 900 | 17,000 |
1997/01/06 | 890 | 900 | 890 | 900 | 6,000 |