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 |
---|---|---|---|---|---|
2000/12/29 | 402 | 402 | 395 | 395 | 3,000 |
2000/12/28 | 405 | 405 | 404 | 404 | 6,000 |
2000/12/27 | 405 | 405 | 405 | 405 | 115,000 |
2000/12/26 | 414 | 414 | 405 | 405 | 47,000 |
2000/12/25 | 398 | 405 | 398 | 405 | 40,000 |
2000/12/22 | 395 | 399 | 389 | 399 | 26,000 |
2000/12/21 | 395 | 395 | 380 | 380 | 61,000 |
2000/12/20 | 400 | 405 | 396 | 405 | 18,000 |
2000/12/19 | 413 | 413 | 395 | 395 | 53,000 |
2000/12/18 | 414 | 418 | 413 | 415 | 22,000 |
2000/12/15 | 418 | 418 | 413 | 416 | 20,000 |
2000/12/14 | 410 | 420 | 410 | 420 | 55,000 |
2000/12/13 | 410 | 413 | 406 | 406 | 27,000 |
2000/12/12 | 419 | 419 | 410 | 413 | 20,000 |
2000/12/11 | 414 | 415 | 406 | 412 | 32,000 |
2000/12/08 | 413 | 415 | 408 | 413 | 78,000 |
2000/12/07 | 410 | 410 | 400 | 407 | 17,000 |
2000/12/06 | 399 | 400 | 396 | 400 | 8,000 |
2000/12/05 | 403 | 403 | 399 | 399 | 8,000 |
2000/12/04 | 399 | 405 | 399 | 405 | 5,000 |
2000/12/01 | 389 | 395 | 389 | 390 | 16,000 |
2000/11/30 | 385 | 395 | 385 | 395 | 5,000 |
2000/11/29 | 390 | 390 | 385 | 385 | 8,000 |
2000/11/28 | 389 | 390 | 389 | 390 | 13,000 |
2000/11/27 | 390 | 400 | 386 | 395 | 24,000 |
2000/11/24 | 398 | 398 | 393 | 393 | 9,000 |
2000/11/22 | 385 | 410 | 385 | 400 | 22,000 |
2000/11/21 | 395 | 395 | 395 | 395 | 1,000 |
2000/11/20 | 410 | 410 | 395 | 395 | 13,000 |
2000/11/17 | 395 | 395 | 394 | 395 | 6,000 |
2000/11/16 | 390 | 390 | 390 | 390 | 1,000 |
2000/11/15 | 385 | 390 | 385 | 388 | 22,000 |
2000/11/14 | 383 | 383 | 380 | 380 | 18,000 |
2000/11/13 | 382 | 383 | 380 | 382 | 6,000 |
2000/11/10 | 385 | 385 | 382 | 382 | 9,000 |
2000/11/09 | 384 | 385 | 384 | 384 | 18,000 |
2000/11/08 | 382 | 384 | 381 | 384 | 9,000 |
2000/11/07 | 385 | 385 | 380 | 383 | 12,000 |
2000/11/06 | 385 | 388 | 385 | 387 | 15,000 |
2000/11/02 | 370 | 381 | 370 | 381 | 37,000 |
2000/11/01 | 376 | 376 | 373 | 373 | 25,000 |
2000/10/31 | 373 | 376 | 370 | 376 | 9,000 |
2000/10/30 | 374 | 374 | 373 | 374 | 5,000 |
2000/10/27 | 380 | 381 | 380 | 380 | 7,000 |
2000/10/26 | 380 | 380 | 370 | 380 | 15,000 |
2000/10/25 | 380 | 380 | 373 | 373 | 20,000 |
2000/10/24 | 377 | 377 | 374 | 374 | 12,000 |
2000/10/23 | 377 | 378 | 376 | 377 | 10,000 |
2000/10/20 | 380 | 380 | 379 | 380 | 17,000 |
2000/10/19 | 370 | 385 | 370 | 381 | 15,000 |
2000/10/18 | 385 | 387 | 380 | 380 | 12,000 |
2000/10/17 | 388 | 389 | 388 | 389 | 6,000 |
2000/10/16 | 381 | 390 | 380 | 390 | 16,000 |
2000/10/13 | 375 | 385 | 375 | 378 | 9,000 |
2000/10/12 | 389 | 389 | 378 | 380 | 12,000 |
2000/10/11 | 385 | 389 | 380 | 389 | 19,000 |
2000/10/10 | 388 | 388 | 388 | 388 | 19,000 |
2000/10/06 | 390 | 391 | 389 | 389 | 32,000 |
2000/10/05 | 395 | 395 | 391 | 395 | 19,000 |
2000/10/04 | 395 | 395 | 390 | 395 | 15,000 |
2000/10/03 | 399 | 399 | 398 | 398 | 10,000 |
2000/10/02 | 399 | 399 | 390 | 390 | 16,000 |
2000/09/29 | 393 | 399 | 388 | 399 | 22,000 |
2000/09/28 | 395 | 395 | 388 | 394 | 19,000 |
2000/09/27 | 397 | 397 | 391 | 392 | 19,000 |
2000/09/26 | 399 | 399 | 399 | 399 | 11,000 |
2000/09/25 | 398 | 399 | 398 | 399 | 30,000 |
2000/09/22 | 399 | 400 | 398 | 399 | 36,000 |
2000/09/21 | 400 | 400 | 399 | 400 | 41,000 |
2000/09/20 | 398 | 420 | 398 | 420 | 23,000 |
2000/09/19 | 395 | 400 | 395 | 400 | 16,000 |
2000/09/18 | 395 | 400 | 395 | 400 | 20,000 |
2000/09/14 | 397 | 400 | 397 | 400 | 24,000 |
2000/09/13 | 396 | 399 | 395 | 395 | 34,000 |
2000/09/12 | 399 | 400 | 396 | 397 | 21,000 |
2000/09/11 | 400 | 400 | 396 | 400 | 34,000 |
2000/09/08 | 395 | 402 | 395 | 402 | 15,000 |
2000/09/07 | 399 | 401 | 395 | 398 | 27,000 |
2000/09/06 | 402 | 402 | 399 | 399 | 65,000 |
2000/09/05 | 403 | 405 | 403 | 404 | 6,000 |
2000/09/04 | 405 | 406 | 405 | 405 | 12,000 |
2000/09/01 | 408 | 408 | 406 | 406 | 25,000 |
2000/08/31 | 414 | 414 | 405 | 405 | 7,000 |
2000/08/30 | 414 | 415 | 413 | 413 | 5,000 |
2000/08/29 | 415 | 415 | 405 | 415 | 21,000 |
2000/08/28 | 414 | 414 | 411 | 414 | 27,000 |
2000/08/25 | 408 | 414 | 405 | 405 | 12,000 |
2000/08/24 | 400 | 405 | 400 | 403 | 39,000 |
2000/08/23 | 402 | 410 | 400 | 400 | 55,000 |
2000/08/22 | 405 | 414 | 402 | 402 | 83,000 |
2000/08/21 | 402 | 405 | 401 | 405 | 42,000 |
2000/08/18 | 401 | 405 | 400 | 400 | 106,000 |
2000/08/17 | 408 | 410 | 401 | 402 | 82,000 |
2000/08/16 | 415 | 417 | 411 | 411 | 72,000 |
2000/08/15 | 415 | 418 | 415 | 417 | 12,000 |
2000/08/14 | 415 | 425 | 415 | 417 | 23,000 |
2000/08/11 | 411 | 430 | 411 | 415 | 71,000 |
2000/08/10 | 416 | 420 | 410 | 410 | 49,000 |
2000/08/09 | 415 | 420 | 415 | 420 | 9,000 |
2000/08/08 | 422 | 429 | 420 | 420 | 10,000 |
2000/08/07 | 414 | 415 | 414 | 415 | 3,000 |
2000/08/04 | 416 | 426 | 411 | 418 | 32,000 |
2000/08/03 | 429 | 429 | 415 | 415 | 22,000 |
2000/08/02 | 431 | 432 | 430 | 430 | 33,000 |
2000/08/01 | 414 | 431 | 414 | 431 | 28,000 |
2000/07/31 | 404 | 434 | 404 | 434 | 14,000 |
2000/07/28 | 450 | 450 | 430 | 434 | 22,000 |
2000/07/27 | 436 | 437 | 435 | 435 | 22,000 |
2000/07/26 | 435 | 439 | 435 | 437 | 20,000 |
2000/07/25 | 440 | 442 | 435 | 435 | 27,000 |
2000/07/24 | 442 | 442 | 440 | 440 | 7,000 |
2000/07/21 | 440 | 443 | 440 | 442 | 44,000 |
2000/07/19 | 450 | 450 | 436 | 450 | 57,000 |
2000/07/18 | 472 | 472 | 454 | 454 | 37,000 |
2000/07/17 | 465 | 470 | 465 | 470 | 41,000 |
2000/07/14 | 479 | 479 | 465 | 465 | 22,000 |
2000/07/13 | 475 | 479 | 475 | 475 | 15,000 |
2000/07/12 | 465 | 475 | 465 | 475 | 61,000 |
2000/07/11 | 480 | 480 | 465 | 465 | 50,000 |
2000/07/10 | 465 | 465 | 460 | 465 | 33,000 |
2000/07/07 | 470 | 470 | 465 | 465 | 90,000 |
2000/07/06 | 483 | 483 | 472 | 472 | 42,000 |
2000/07/05 | 485 | 485 | 478 | 478 | 46,000 |
2000/07/04 | 479 | 479 | 473 | 473 | 22,000 |
2000/07/03 | 482 | 482 | 475 | 480 | 67,000 |
2000/06/30 | 464 | 474 | 464 | 472 | 40,000 |
2000/06/29 | 460 | 464 | 460 | 464 | 34,000 |
2000/06/28 | 453 | 460 | 453 | 460 | 100,000 |
2000/06/27 | 455 | 460 | 453 | 453 | 64,000 |
2000/06/26 | 454 | 455 | 442 | 455 | 21,000 |
2000/06/23 | 450 | 457 | 448 | 452 | 39,000 |
2000/06/22 | 442 | 448 | 442 | 446 | 18,000 |
2000/06/21 | 442 | 445 | 442 | 445 | 9,000 |
2000/06/20 | 450 | 450 | 441 | 442 | 22,000 |
2000/06/19 | 456 | 460 | 450 | 460 | 10,000 |
2000/06/16 | 459 | 459 | 451 | 452 | 41,000 |
2000/06/15 | 470 | 470 | 460 | 461 | 52,000 |
2000/06/14 | 455 | 460 | 455 | 459 | 21,000 |
2000/06/13 | 450 | 465 | 450 | 455 | 55,000 |
2000/06/12 | 435 | 450 | 435 | 449 | 52,000 |
2000/06/09 | 447 | 447 | 428 | 428 | 24,000 |
2000/06/08 | 425 | 430 | 425 | 425 | 32,000 |
2000/06/07 | 426 | 427 | 425 | 426 | 12,000 |
2000/06/06 | 430 | 433 | 423 | 428 | 35,000 |
2000/06/05 | 437 | 437 | 430 | 433 | 30,000 |
2000/06/02 | 432 | 440 | 432 | 438 | 29,000 |
2000/06/01 | 425 | 450 | 425 | 450 | 17,000 |
2000/05/31 | 423 | 424 | 422 | 424 | 17,000 |
2000/05/30 | 422 | 427 | 422 | 422 | 15,000 |
2000/05/29 | 429 | 429 | 422 | 422 | 6,000 |
2000/05/26 | 431 | 431 | 422 | 422 | 16,000 |
2000/05/25 | 426 | 433 | 425 | 426 | 18,000 |
2000/05/24 | 422 | 427 | 420 | 421 | 28,000 |
2000/05/23 | 435 | 435 | 429 | 434 | 36,000 |
2000/05/22 | 431 | 438 | 430 | 431 | 15,000 |
2000/05/19 | 435 | 440 | 431 | 440 | 31,000 |
2000/05/18 | 445 | 445 | 435 | 435 | 35,000 |
2000/05/17 | 460 | 465 | 450 | 450 | 61,000 |
2000/05/16 | 446 | 460 | 446 | 460 | 19,000 |
2000/05/15 | 448 | 452 | 440 | 440 | 28,000 |
2000/05/12 | 449 | 449 | 448 | 448 | 52,000 |
2000/05/11 | 450 | 451 | 440 | 449 | 11,000 |
2000/05/10 | 460 | 460 | 458 | 460 | 16,000 |
2000/05/09 | 461 | 471 | 461 | 463 | 16,000 |
2000/05/08 | 465 | 481 | 465 | 475 | 23,000 |
2000/05/02 | 430 | 460 | 430 | 460 | 23,000 |
2000/05/01 | 430 | 432 | 419 | 432 | 36,000 |
2000/04/28 | 428 | 428 | 415 | 415 | 52,000 |
2000/04/27 | 438 | 438 | 428 | 428 | 41,000 |
2000/04/26 | 440 | 440 | 439 | 439 | 16,000 |
2000/04/25 | 445 | 445 | 440 | 441 | 39,000 |
2000/04/24 | 445 | 449 | 445 | 446 | 10,000 |
2000/04/21 | 449 | 449 | 445 | 445 | 26,000 |
2000/04/20 | 450 | 452 | 445 | 450 | 33,000 |
2000/04/19 | 455 | 459 | 450 | 455 | 44,000 |
2000/04/18 | 445 | 450 | 430 | 430 | 79,000 |
2000/04/17 | 430 | 440 | 430 | 435 | 61,000 |
2000/04/14 | 494 | 494 | 480 | 480 | 30,000 |
2000/04/13 | 498 | 500 | 480 | 495 | 54,000 |
2000/04/12 | 469 | 479 | 468 | 479 | 152,000 |
2000/04/11 | 470 | 470 | 468 | 469 | 23,000 |
2000/04/10 | 472 | 472 | 471 | 472 | 39,000 |
2000/04/07 | 475 | 475 | 472 | 472 | 16,000 |
2000/04/06 | 472 | 475 | 469 | 470 | 33,000 |
2000/04/05 | 470 | 475 | 470 | 472 | 46,000 |
2000/04/04 | 479 | 479 | 470 | 471 | 50,000 |
2000/04/03 | 483 | 483 | 470 | 480 | 30,000 |
2000/03/31 | 480 | 484 | 480 | 483 | 5,000 |
2000/03/30 | 485 | 485 | 479 | 479 | 41,000 |
2000/03/29 | 485 | 487 | 481 | 487 | 37,000 |
2000/03/28 | 501 | 510 | 489 | 489 | 38,000 |
2000/03/28 | 1 -> 1.10 分割 | ||||
2000/03/27 | 510 | 535 | 507 | 520 | 129,000 |
2000/03/24 | 497 | 505 | 496 | 505 | 70,000 |
2000/03/23 | 500 | 500 | 496 | 496 | 57,000 |
2000/03/22 | 500 | 502 | 498 | 499 | 64,000 |
2000/03/21 | 495 | 500 | 495 | 499 | 43,000 |
2000/03/17 | 500 | 500 | 499 | 500 | 26,000 |
2000/03/16 | 500 | 500 | 490 | 492 | 17,000 |
2000/03/15 | 490 | 500 | 490 | 500 | 32,000 |
2000/03/14 | 481 | 500 | 481 | 490 | 23,000 |
2000/03/13 | 500 | 500 | 480 | 480 | 67,000 |
2000/03/10 | 500 | 501 | 500 | 500 | 76,000 |
2000/03/09 | 500 | 500 | 495 | 495 | 40,000 |
2000/03/08 | 498 | 502 | 498 | 500 | 22,000 |
2000/03/07 | 500 | 502 | 500 | 500 | 34,000 |
2000/03/06 | 502 | 502 | 501 | 502 | 34,000 |
2000/03/03 | 500 | 505 | 500 | 503 | 41,000 |
2000/03/02 | 510 | 510 | 498 | 499 | 44,000 |
2000/03/01 | 510 | 510 | 509 | 509 | 14,000 |
2000/02/29 | 510 | 510 | 505 | 505 | 29,000 |
2000/02/28 | 510 | 510 | 502 | 503 | 10,000 |
2000/02/25 | 510 | 510 | 502 | 502 | 18,000 |
2000/02/24 | 505 | 510 | 504 | 504 | 17,000 |
2000/02/23 | 501 | 510 | 500 | 510 | 9,000 |
2000/02/22 | 505 | 510 | 496 | 501 | 50,000 |
2000/02/21 | 506 | 510 | 506 | 509 | 16,000 |
2000/02/18 | 520 | 520 | 511 | 511 | 7,000 |
2000/02/17 | 520 | 520 | 500 | 510 | 102,000 |
2000/02/16 | 520 | 520 | 511 | 520 | 21,000 |
2000/02/15 | 527 | 527 | 525 | 526 | 11,000 |
2000/02/14 | 535 | 535 | 525 | 528 | 18,000 |
2000/02/10 | 531 | 535 | 513 | 528 | 28,000 |
2000/02/09 | 540 | 540 | 530 | 531 | 25,000 |
2000/02/08 | 541 | 544 | 540 | 543 | 19,000 |
2000/02/07 | 548 | 549 | 535 | 535 | 16,000 |
2000/02/04 | 553 | 557 | 549 | 550 | 37,000 |
2000/02/03 | 550 | 569 | 550 | 560 | 30,000 |
2000/02/02 | 566 | 575 | 549 | 550 | 44,000 |
2000/02/01 | 570 | 570 | 560 | 560 | 15,000 |
2000/01/31 | 558 | 575 | 551 | 560 | 26,000 |
2000/01/28 | 544 | 560 | 544 | 554 | 45,000 |
2000/01/27 | 520 | 524 | 520 | 524 | 12,000 |
2000/01/26 | 550 | 550 | 539 | 540 | 13,000 |
2000/01/25 | 528 | 528 | 521 | 522 | 22,000 |
2000/01/24 | 532 | 532 | 520 | 521 | 56,000 |
2000/01/21 | 541 | 541 | 520 | 529 | 17,000 |
2000/01/20 | 555 | 560 | 554 | 556 | 56,000 |
2000/01/19 | 555 | 561 | 550 | 560 | 43,000 |
2000/01/18 | 555 | 555 | 554 | 555 | 30,000 |
2000/01/17 | 522 | 540 | 522 | 540 | 13,000 |
2000/01/14 | 512 | 515 | 510 | 512 | 32,000 |
2000/01/13 | 511 | 515 | 500 | 506 | 90,000 |
2000/01/12 | 520 | 520 | 510 | 510 | 64,000 |
2000/01/11 | 522 | 523 | 521 | 523 | 16,000 |
2000/01/07 | 520 | 521 | 515 | 520 | 100,000 |
2000/01/06 | 522 | 540 | 522 | 538 | 37,000 |
2000/01/05 | 530 | 530 | 520 | 521 | 19,000 |
2000/01/04 | 545 | 545 | 545 | 545 | 3,000 |