日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 526 526 525 525 3,000
1999/12/29 554 554 519 521 84,000
1999/12/28 528 534 520 534 63,000
1999/12/27 534 534 526 528 33,000
1999/12/24 551 553 528 529 72,000
1999/12/22 592 592 549 553 17,000
1999/12/21 565 592 560 592 108,000
1999/12/20 553 553 523 530 18,000
1999/12/17 540 560 537 560 56,000
1999/12/16 560 560 525 530 87,000
1999/12/15 551 585 550 565 6,000
1999/12/14 557 557 550 550 8,000
1999/12/13 589 589 556 570 6,000
1999/12/10 556 590 525 590 70,000
1999/12/09 558 559 558 559 4,000
1999/12/08 555 560 532 559 29,000
1999/12/07 551 551 524 535 38,000
1999/12/06 570 570 553 553 23,000
1999/12/03 600 600 553 557 12,000
1999/12/02 601 601 586 594 103,000
1999/12/01 589 589 561 561 18,000
1999/11/30 599 600 589 590 75,000
1999/11/29 558 561 550 550 25,000
1999/11/26 580 580 558 558 12,000
1999/11/25 581 581 565 580 18,000
1999/11/24 609 609 551 551 24,000
1999/11/22 620 620 600 612 33,000
1999/11/19 618 620 595 597 105,000
1999/11/18 521 560 521 548 7,000
1999/11/17 491 518 491 518 22,000
1999/11/16 480 485 480 480 8,000
1999/11/15 485 520 480 520 18,000
1999/11/12 513 513 500 500 29,000
1999/11/11 526 526 500 501 54,000
1999/11/10 528 530 525 530 14,000
1999/11/09 528 532 528 530 6,000
1999/11/08 547 549 526 546 20,000
1999/11/05 531 547 525 547 32,000
1999/11/04 536 556 531 531 13,000
1999/11/02 536 542 536 536 20,000
1999/11/01 550 550 535 535 32,000
1999/10/29 569 571 551 551 18,000
1999/10/28 544 544 533 543 13,000
1999/10/27 531 545 531 545 15,000
1999/10/26 573 573 551 551 40,000
1999/10/25 575 590 575 575 37,000
1999/10/22 571 582 571 575 14,000
1999/10/21 567 575 567 574 61,000
1999/10/20 567 567 567 567 11,000
1999/10/19 567 567 560 560 4,000
1999/10/18 567 571 567 568 15,000
1999/10/15 554 579 554 579 12,000
1999/10/14 560 560 550 550 42,000
1999/10/13 555 555 555 555 6,000
1999/10/12 566 568 556 556 25,000
1999/10/08 564 573 562 562 23,000
1999/10/07 565 570 555 562 29,000
1999/10/06 570 570 561 561 7,000
1999/10/05 580 581 580 581 4,000
1999/10/04 600 600 590 590 13,000
1999/10/01 583 600 576 589 26,000
1999/09/30 580 580 578 579 25,000
1999/09/29 555 556 555 555 8,000
1999/09/28 579 586 566 579 5,000
1999/09/27 586 596 586 586 12,000
1999/09/24 555 575 555 575 14,000
1999/09/22 570 570 550 558 30,000
1999/09/21 590 590 580 580 17,000
1999/09/20 605 605 596 596 16,000
1999/09/17 591 591 580 590 22,000
1999/09/16 580 580 570 570 7,000
1999/09/14 600 600 589 589 28,000
1999/09/13 555 590 550 590 42,000
1999/09/10 571 575 555 555 82,000
1999/09/09 580 585 565 565 21,000
1999/09/08 591 591 580 580 37,000
1999/09/07 606 606 599 600 11,000
1999/09/06 610 610 600 600 22,000
1999/09/03 606 608 605 606 13,000
1999/09/02 613 613 600 606 26,000
1999/09/01 633 633 611 611 8,000
1999/08/31 630 630 613 613 18,000
1999/08/30 639 639 630 630 7,000
1999/08/27 640 640 639 639 6,000
1999/08/26 630 630 628 628 9,000
1999/08/25 639 639 631 631 10,000
1999/08/24 630 640 630 640 11,000
1999/08/23 640 640 633 633 14,000
1999/08/20 629 641 629 640 11,000
1999/08/19 640 640 629 639 25,000
1999/08/18 640 651 640 640 33,000
1999/08/17 650 657 640 646 39,000
1999/08/16 642 646 642 646 4,000
1999/08/12 635 638 635 636 10,000
1999/08/11 640 640 635 635 3,000
1999/08/10 635 645 635 638 17,000
1999/08/09 633 640 633 640 10,000
1999/08/06 640 643 631 632 40,000
1999/08/05 650 665 650 653 32,000
1999/08/04 655 679 655 656 33,000
1999/08/03 680 685 670 680 41,000
1999/08/02 667 667 661 667 5,000
1999/07/30 674 674 659 667 23,000
1999/07/29 651 674 651 674 15,000
1999/07/28 680 680 680 680 2,000
1999/07/27 651 661 640 660 33,000
1999/07/26 660 660 650 650 41,000
1999/07/23 660 662 660 662 40,000
1999/07/22 701 701 680 680 46,000
1999/07/21 709 710 701 710 22,000
1999/07/19 710 720 700 719 14,000
1999/07/16 745 748 720 720 76,000
1999/07/15 739 760 725 751 223,000
1999/07/14 700 710 691 704 67,000
1999/07/13 700 710 700 701 68,000
1999/07/12 710 720 700 720 62,000
1999/07/09 710 740 710 713 61,000
1999/07/08 760 768 735 740 326,000
1999/07/07 680 774 670 760 553,000
1999/07/06 634 680 630 674 206,000
1999/07/05 610 624 610 624 42,000
1999/07/02 640 640 610 610 77,000
1999/07/01 600 620 597 620 242,000
1999/06/30 584 597 579 597 68,000
1999/06/29 577 584 575 577 21,000
1999/06/28 575 577 570 577 39,000
1999/06/25 585 585 576 584 19,000
1999/06/24 576 584 576 576 30,000
1999/06/23 588 588 576 576 25,000
1999/06/22 580 580 576 576 40,000
1999/06/21 573 578 563 578 16,000
1999/06/18 561 565 561 563 43,000
1999/06/17 575 583 555 555 25,000
1999/06/16 590 590 575 575 14,000
1999/06/15 590 595 585 585 28,000
1999/06/14 585 595 585 595 35,000
1999/06/11 598 598 575 575 59,000
1999/06/10 590 590 580 580 58,000
1999/06/09 550 604 550 598 211,000
1999/06/08 550 550 545 545 18,000
1999/06/07 525 545 525 528 7,000
1999/06/04 520 525 520 521 12,000
1999/06/03 536 537 520 520 9,000
1999/06/02 522 530 522 530 4,000
1999/06/01 550 555 515 515 33,000
1999/05/31 522 522 522 522 3,000
1999/05/28 530 530 520 520 13,000
1999/05/27 547 550 532 532 17,000
1999/05/26 539 545 533 543 8,000
1999/05/25 540 549 538 549 10,000
1999/05/24 539 539 530 530 15,000
1999/05/21 530 545 530 540 16,000
1999/05/20 530 545 530 545 30,000
1999/05/19 573 574 560 560 56,000
1999/05/18 580 580 570 574 38,000
1999/05/17 585 595 570 570 157,000
1999/05/14 568 581 567 575 175,000
1999/05/13 555 555 545 555 24,000
1999/05/12 565 568 545 555 26,000
1999/05/11 540 560 540 560 18,000
1999/05/10 572 572 560 560 9,000
1999/05/07 578 578 570 573 45,000
1999/05/06 555 570 553 570 63,000
1999/04/30 536 550 536 550 14,000
1999/04/28 555 555 536 536 21,000
1999/04/27 533 550 533 536 55,000
1999/04/26 532 550 526 526 39,000
1999/04/23 521 540 521 531 28,000
1999/04/22 515 530 515 520 26,000
1999/04/21 540 540 520 530 14,000
1999/04/20 540 540 521 540 51,000
1999/04/19 550 560 536 536 38,000
1999/04/16 555 560 545 545 53,000
1999/04/15 560 570 551 555 30,000
1999/04/14 580 580 550 559 51,000
1999/04/13 580 585 575 585 65,000
1999/04/12 589 595 580 580 134,000
1999/04/09 590 595 576 580 188,000
1999/04/08 539 580 539 577 230,000
1999/04/07 500 546 496 545 179,000
1999/04/06 500 500 495 495 60,000
1999/04/05 483 510 483 497 103,000
1999/04/02 472 480 472 478 55,000
1999/04/01 455 472 453 470 38,000
1999/03/31 460 470 450 452 31,000
1999/03/30 470 470 460 460 28,000
1999/03/29 470 473 468 471 43,000
1999/03/26 482 482 465 465 65,000
1999/03/25 460 470 460 470 55,000
1999/03/24 461 475 449 450 65,000
1999/03/23 450 465 449 460 91,000
1999/03/19 431 440 431 440 47,000
1999/03/18 448 448 435 440 37,000
1999/03/17 445 450 440 448 38,000
1999/03/16 449 450 444 444 55,000
1999/03/15 440 450 440 442 26,000
1999/03/12 430 440 430 439 51,000
1999/03/11 426 429 423 424 16,000
1999/03/10 415 420 415 420 11,000
1999/03/09 425 425 416 419 17,000
1999/03/08 440 440 415 426 26,000
1999/03/05 414 415 411 415 14,000
1999/03/04 407 411 405 411 20,000
1999/03/03 400 408 400 408 6,000
1999/03/02 401 401 395 395 4,000
1999/03/01 400 400 395 395 10,000
1999/02/26 395 400 391 395 12,000
1999/02/25 395 395 395 395 2,000
1999/02/24 395 395 395 395 9,000
1999/02/23 396 397 396 397 20,000
1999/02/22 395 399 395 399 12,000
1999/02/19 400 400 390 395 41,000
1999/02/18 406 406 401 402 3,000
1999/02/17 397 397 396 396 2,000
1999/02/16 395 396 395 396 2,000
1999/02/15 394 396 392 395 36,000
1999/02/12 391 393 391 393 2,000
1999/02/10 392 396 392 396 55,000
1999/02/09 396 396 396 396 1,000
1999/02/08 400 400 400 400 2,000
1999/02/05 393 400 393 400 7,000
1999/02/04 392 393 392 392 7,000
1999/02/03 405 405 392 392 8,000
1999/02/02 420 420 405 405 9,000
1999/02/01 408 416 405 416 22,000
1999/01/29 405 428 405 408 27,000
1999/01/28 412 412 410 410 6,000
1999/01/27 412 415 410 412 15,000
1999/01/26 412 412 402 412 6,000
1999/01/25 412 412 405 412 18,000
1999/01/22 422 424 412 412 6,000
1999/01/21 412 412 412 412 52,000
1999/01/20 411 412 411 412 3,000
1999/01/19 410 413 410 411 4,000
1999/01/18 413 413 410 410 31,000
1999/01/14 396 410 396 410 4,000
1999/01/13 396 397 396 397 3,000
1999/01/12 402 402 396 396 3,000
1999/01/11 402 402 402 402 1,000
1999/01/08 401 412 401 412 5,000
1999/01/07 401 401 400 400 7,000
1999/01/06 399 404 399 401 3,000
1999/01/05 420 420 391 391 10,000
1999/01/04 434 434 405 405 9,000

このページの先頭へ