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
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

このページの先頭へ