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 |
---|---|---|---|---|---|
2001/12/28 | 490 | 490 | 484 | 486 | 17,000 |
2001/12/27 | 466 | 466 | 466 | 466 | 1,000 |
2001/12/26 | 466 | 476 | 461 | 461 | 48,000 |
2001/12/25 | 488 | 495 | 460 | 462 | 56,000 |
2001/12/21 | 490 | 490 | 487 | 487 | 19,000 |
2001/12/20 | 490 | 490 | 478 | 490 | 25,000 |
2001/12/19 | 466 | 470 | 465 | 470 | 8,000 |
2001/12/18 | 490 | 490 | 466 | 466 | 14,000 |
2001/12/17 | 485 | 486 | 480 | 486 | 7,000 |
2001/12/14 | 490 | 490 | 480 | 487 | 67,000 |
2001/12/13 | 489 | 489 | 480 | 480 | 52,000 |
2001/12/12 | 486 | 494 | 482 | 489 | 58,000 |
2001/12/11 | 479 | 479 | 467 | 467 | 18,000 |
2001/12/10 | 480 | 482 | 479 | 482 | 13,000 |
2001/12/07 | 480 | 480 | 478 | 478 | 3,000 |
2001/12/06 | 479 | 490 | 475 | 480 | 76,000 |
2001/12/05 | 485 | 485 | 465 | 465 | 15,000 |
2001/12/04 | 469 | 490 | 466 | 490 | 51,000 |
2001/12/03 | 470 | 470 | 465 | 465 | 16,000 |
2001/11/30 | 463 | 463 | 451 | 451 | 16,000 |
2001/11/29 | 461 | 462 | 460 | 460 | 4,000 |
2001/11/28 | 474 | 474 | 470 | 470 | 6,000 |
2001/11/27 | 469 | 471 | 469 | 471 | 18,000 |
2001/11/26 | 465 | 470 | 465 | 469 | 10,000 |
2001/11/22 | 460 | 465 | 460 | 465 | 12,000 |
2001/11/21 | 464 | 464 | 459 | 459 | 16,000 |
2001/11/20 | 459 | 459 | 458 | 459 | 12,000 |
2001/11/19 | 460 | 463 | 460 | 463 | 8,000 |
2001/11/16 | 468 | 475 | 467 | 470 | 35,000 |
2001/11/15 | 460 | 470 | 460 | 470 | 20,000 |
2001/11/14 | 461 | 466 | 458 | 459 | 26,000 |
2001/11/13 | 458 | 460 | 450 | 459 | 20,000 |
2001/11/12 | 445 | 453 | 442 | 453 | 9,000 |
2001/11/09 | 456 | 456 | 420 | 435 | 69,000 |
2001/11/08 | 466 | 466 | 460 | 461 | 3,000 |
2001/11/07 | 470 | 473 | 460 | 460 | 27,000 |
2001/11/06 | 484 | 484 | 460 | 473 | 33,000 |
2001/11/05 | 470 | 485 | 465 | 485 | 20,000 |
2001/11/02 | 460 | 465 | 460 | 460 | 41,000 |
2001/11/01 | 471 | 476 | 461 | 461 | 35,000 |
2001/10/31 | 465 | 473 | 464 | 466 | 18,000 |
2001/10/30 | 473 | 473 | 468 | 470 | 13,000 |
2001/10/29 | 481 | 481 | 478 | 478 | 7,000 |
2001/10/26 | 490 | 500 | 490 | 490 | 46,000 |
2001/10/25 | 478 | 490 | 478 | 490 | 30,000 |
2001/10/24 | 468 | 470 | 458 | 458 | 39,000 |
2001/10/23 | 455 | 465 | 455 | 458 | 23,000 |
2001/10/22 | 450 | 465 | 450 | 465 | 12,000 |
2001/10/19 | 445 | 465 | 445 | 450 | 7,000 |
2001/10/18 | 455 | 461 | 455 | 455 | 9,000 |
2001/10/17 | 465 | 470 | 465 | 465 | 12,000 |
2001/10/16 | 470 | 470 | 461 | 465 | 16,000 |
2001/10/15 | 478 | 480 | 468 | 470 | 16,000 |
2001/10/12 | 480 | 480 | 473 | 478 | 44,000 |
2001/10/11 | 500 | 500 | 480 | 480 | 9,000 |
2001/10/10 | 495 | 501 | 490 | 501 | 13,000 |
2001/10/09 | 494 | 494 | 483 | 488 | 7,000 |
2001/10/05 | 489 | 498 | 489 | 498 | 54,000 |
2001/10/04 | 496 | 509 | 496 | 509 | 26,000 |
2001/10/03 | 501 | 508 | 495 | 500 | 14,000 |
2001/10/02 | 525 | 525 | 500 | 500 | 13,000 |
2001/10/01 | 502 | 512 | 487 | 510 | 16,000 |
2001/09/28 | 468 | 482 | 466 | 482 | 36,000 |
2001/09/27 | 470 | 473 | 465 | 468 | 8,000 |
2001/09/26 | 480 | 480 | 468 | 468 | 13,000 |
2001/09/25 | 469 | 473 | 455 | 473 | 20,000 |
2001/09/21 | 447 | 455 | 432 | 455 | 18,000 |
2001/09/20 | 454 | 455 | 440 | 452 | 13,000 |
2001/09/19 | 446 | 456 | 446 | 456 | 17,000 |
2001/09/18 | 437 | 452 | 430 | 446 | 16,000 |
2001/09/17 | 467 | 470 | 436 | 437 | 48,000 |
2001/09/14 | 470 | 473 | 465 | 470 | 42,000 |
2001/09/13 | 460 | 470 | 445 | 470 | 28,000 |
2001/09/12 | 465 | 482 | 465 | 465 | 62,000 |
2001/09/11 | 528 | 528 | 515 | 515 | 21,000 |
2001/09/10 | 525 | 535 | 524 | 529 | 18,000 |
2001/09/07 | 525 | 543 | 520 | 539 | 20,000 |
2001/09/06 | 544 | 545 | 535 | 535 | 18,000 |
2001/09/05 | 534 | 541 | 534 | 540 | 47,000 |
2001/09/04 | 540 | 544 | 521 | 544 | 28,000 |
2001/09/03 | 564 | 564 | 536 | 544 | 30,000 |
2001/08/31 | 535 | 554 | 530 | 539 | 28,000 |
2001/08/30 | 545 | 546 | 530 | 535 | 62,000 |
2001/08/29 | 586 | 586 | 565 | 565 | 83,000 |
2001/08/28 | 590 | 605 | 581 | 595 | 345,000 |
2001/08/27 | 559 | 588 | 558 | 572 | 188,000 |
2001/08/24 | 540 | 550 | 540 | 546 | 23,000 |
2001/08/23 | 567 | 568 | 546 | 555 | 82,000 |
2001/08/22 | 550 | 556 | 547 | 554 | 46,000 |
2001/08/21 | 550 | 555 | 540 | 550 | 25,000 |
2001/08/20 | 550 | 562 | 540 | 550 | 71,000 |
2001/08/17 | 545 | 570 | 540 | 570 | 259,000 |
2001/08/16 | 520 | 540 | 506 | 535 | 111,000 |
2001/08/15 | 491 | 505 | 491 | 505 | 41,000 |
2001/08/14 | 491 | 491 | 491 | 491 | 2,000 |
2001/08/13 | 498 | 498 | 491 | 491 | 7,000 |
2001/08/10 | 507 | 507 | 507 | 507 | 2,000 |
2001/08/09 | 520 | 520 | 510 | 510 | 27,000 |
2001/08/08 | 520 | 520 | 511 | 512 | 19,000 |
2001/08/07 | 506 | 518 | 500 | 518 | 25,000 |
2001/08/06 | 524 | 524 | 500 | 520 | 20,000 |
2001/08/03 | 529 | 532 | 525 | 528 | 99,000 |
2001/08/02 | 509 | 529 | 509 | 522 | 55,000 |
2001/08/01 | 497 | 510 | 497 | 510 | 38,000 |
2001/07/31 | 491 | 492 | 479 | 491 | 16,000 |
2001/07/30 | 482 | 497 | 479 | 479 | 10,000 |
2001/07/27 | 472 | 496 | 472 | 477 | 25,000 |
2001/07/26 | 475 | 475 | 468 | 469 | 16,000 |
2001/07/25 | 470 | 484 | 470 | 480 | 7,000 |
2001/07/24 | 467 | 470 | 463 | 470 | 35,000 |
2001/07/23 | 472 | 472 | 450 | 470 | 13,000 |
2001/07/19 | 476 | 487 | 476 | 487 | 12,000 |
2001/07/18 | 486 | 495 | 480 | 495 | 64,000 |
2001/07/17 | 486 | 486 | 485 | 486 | 36,000 |
2001/07/16 | 498 | 498 | 498 | 498 | 2,000 |
2001/07/13 | 489 | 490 | 488 | 488 | 10,000 |
2001/07/12 | 486 | 497 | 486 | 488 | 8,000 |
2001/07/11 | 501 | 501 | 486 | 486 | 45,000 |
2001/07/10 | 510 | 510 | 497 | 497 | 44,000 |
2001/07/09 | 514 | 514 | 495 | 500 | 26,000 |
2001/07/06 | 521 | 521 | 520 | 520 | 23,000 |
2001/07/05 | 525 | 527 | 520 | 525 | 29,000 |
2001/07/04 | 528 | 532 | 524 | 527 | 52,000 |
2001/07/03 | 527 | 530 | 520 | 529 | 27,000 |
2001/07/02 | 530 | 530 | 519 | 520 | 39,000 |
2001/06/29 | 525 | 530 | 515 | 527 | 60,000 |
2001/06/28 | 528 | 528 | 518 | 520 | 19,000 |
2001/06/27 | 510 | 533 | 509 | 521 | 143,000 |
2001/06/26 | 504 | 510 | 495 | 510 | 132,000 |
2001/06/25 | 495 | 504 | 495 | 499 | 32,000 |
2001/06/22 | 500 | 505 | 500 | 505 | 12,000 |
2001/06/21 | 500 | 505 | 492 | 505 | 104,000 |
2001/06/20 | 500 | 506 | 498 | 500 | 50,000 |
2001/06/19 | 477 | 491 | 477 | 491 | 8,000 |
2001/06/18 | 481 | 487 | 475 | 475 | 24,000 |
2001/06/15 | 505 | 505 | 495 | 505 | 25,000 |
2001/06/14 | 505 | 519 | 490 | 515 | 48,000 |
2001/06/13 | 515 | 520 | 500 | 513 | 110,000 |
2001/06/12 | 515 | 521 | 505 | 515 | 83,000 |
2001/06/11 | 509 | 524 | 509 | 521 | 88,000 |
2001/06/08 | 501 | 525 | 501 | 515 | 264,000 |
2001/06/07 | 501 | 510 | 500 | 502 | 52,000 |
2001/06/06 | 486 | 525 | 485 | 520 | 305,000 |
2001/06/05 | 480 | 490 | 480 | 490 | 132,000 |
2001/06/04 | 464 | 480 | 460 | 477 | 13,000 |
2001/06/01 | 452 | 465 | 450 | 460 | 61,000 |
2001/05/31 | 455 | 460 | 440 | 457 | 21,000 |
2001/05/30 | 475 | 475 | 465 | 465 | 9,000 |
2001/05/29 | 472 | 475 | 466 | 475 | 16,000 |
2001/05/28 | 477 | 477 | 474 | 474 | 10,000 |
2001/05/25 | 471 | 475 | 470 | 472 | 23,000 |
2001/05/24 | 470 | 470 | 467 | 468 | 11,000 |
2001/05/23 | 473 | 475 | 470 | 470 | 20,000 |
2001/05/22 | 475 | 485 | 475 | 475 | 19,000 |
2001/05/21 | 468 | 483 | 468 | 475 | 11,000 |
2001/05/18 | 470 | 475 | 465 | 465 | 14,000 |
2001/05/17 | 461 | 475 | 460 | 475 | 20,000 |
2001/05/16 | 472 | 472 | 460 | 465 | 27,000 |
2001/05/15 | 479 | 479 | 465 | 472 | 32,000 |
2001/05/14 | 490 | 490 | 473 | 480 | 22,000 |
2001/05/11 | 496 | 496 | 491 | 491 | 15,000 |
2001/05/10 | 488 | 499 | 488 | 497 | 13,000 |
2001/05/09 | 501 | 501 | 492 | 493 | 27,000 |
2001/05/08 | 499 | 505 | 497 | 502 | 24,000 |
2001/05/07 | 506 | 515 | 500 | 500 | 40,000 |
2001/05/02 | 501 | 520 | 501 | 505 | 155,000 |
2001/05/01 | 507 | 508 | 498 | 501 | 61,000 |
2001/04/27 | 502 | 515 | 491 | 508 | 225,000 |
2001/04/26 | 480 | 509 | 475 | 500 | 198,000 |
2001/04/25 | 460 | 470 | 460 | 470 | 107,000 |
2001/04/24 | 455 | 460 | 455 | 460 | 27,000 |
2001/04/23 | 440 | 460 | 440 | 459 | 101,000 |
2001/04/20 | 436 | 442 | 436 | 442 | 10,000 |
2001/04/19 | 442 | 443 | 440 | 442 | 19,000 |
2001/04/18 | 436 | 445 | 436 | 443 | 30,000 |
2001/04/17 | 436 | 444 | 435 | 438 | 30,000 |
2001/04/16 | 436 | 439 | 435 | 436 | 15,000 |
2001/04/13 | 440 | 440 | 435 | 435 | 2,000 |
2001/04/12 | 433 | 433 | 430 | 430 | 12,000 |
2001/04/11 | 439 | 440 | 430 | 430 | 16,000 |
2001/04/10 | 436 | 436 | 434 | 436 | 7,000 |
2001/04/09 | 445 | 445 | 436 | 438 | 9,000 |
2001/04/06 | 445 | 451 | 435 | 445 | 30,000 |
2001/04/05 | 440 | 463 | 438 | 460 | 77,000 |
2001/04/04 | 421 | 438 | 421 | 435 | 52,000 |
2001/04/03 | 418 | 428 | 417 | 420 | 9,000 |
2001/04/02 | 427 | 427 | 413 | 413 | 12,000 |
2001/03/30 | 420 | 420 | 412 | 412 | 33,000 |
2001/03/29 | 439 | 439 | 429 | 429 | 29,000 |
2001/03/28 | 434 | 435 | 434 | 434 | 22,000 |
2001/03/27 | 447 | 447 | 430 | 438 | 30,000 |
2001/03/26 | 428 | 445 | 428 | 443 | 27,000 |
2001/03/23 | 423 | 423 | 423 | 423 | 7,000 |
2001/03/22 | 425 | 425 | 402 | 404 | 18,000 |
2001/03/21 | 407 | 428 | 407 | 425 | 9,000 |
2001/03/19 | 402 | 406 | 399 | 406 | 33,000 |
2001/03/16 | 391 | 405 | 391 | 401 | 11,000 |
2001/03/15 | 390 | 390 | 385 | 390 | 17,000 |
2001/03/14 | 401 | 404 | 391 | 391 | 19,000 |
2001/03/13 | 391 | 400 | 391 | 400 | 19,000 |
2001/03/12 | 416 | 421 | 416 | 421 | 6,000 |
2001/03/09 | 418 | 420 | 415 | 415 | 50,000 |
2001/03/08 | 416 | 416 | 415 | 416 | 8,000 |
2001/03/07 | 418 | 418 | 414 | 414 | 9,000 |
2001/03/06 | 416 | 420 | 415 | 419 | 60,000 |
2001/03/05 | 420 | 420 | 416 | 416 | 27,000 |
2001/03/02 | 418 | 418 | 417 | 417 | 14,000 |
2001/03/01 | 420 | 420 | 417 | 419 | 35,000 |
2001/02/28 | 428 | 429 | 418 | 419 | 32,000 |
2001/02/27 | 435 | 435 | 430 | 430 | 15,000 |
2001/02/26 | 435 | 437 | 434 | 436 | 24,000 |
2001/02/23 | 437 | 437 | 435 | 435 | 16,000 |
2001/02/22 | 450 | 451 | 436 | 436 | 95,000 |
2001/02/21 | 440 | 454 | 440 | 454 | 61,000 |
2001/02/20 | 449 | 450 | 448 | 448 | 29,000 |
2001/02/19 | 444 | 450 | 442 | 450 | 78,000 |
2001/02/16 | 440 | 448 | 433 | 448 | 75,000 |
2001/02/15 | 439 | 440 | 433 | 433 | 10,000 |
2001/02/14 | 420 | 440 | 420 | 440 | 33,000 |
2001/02/13 | 428 | 428 | 425 | 428 | 51,000 |
2001/02/09 | 415 | 426 | 415 | 425 | 23,000 |
2001/02/08 | 425 | 425 | 415 | 415 | 45,000 |
2001/02/07 | 406 | 430 | 401 | 430 | 124,000 |
2001/02/06 | 397 | 408 | 397 | 405 | 31,000 |
2001/02/05 | 399 | 400 | 395 | 395 | 7,000 |
2001/02/02 | 409 | 410 | 405 | 407 | 26,000 |
2001/02/01 | 410 | 410 | 404 | 410 | 30,000 |
2001/01/31 | 398 | 408 | 387 | 405 | 31,000 |
2001/01/30 | 391 | 391 | 387 | 387 | 11,000 |
2001/01/29 | 401 | 401 | 386 | 388 | 13,000 |
2001/01/26 | 409 | 409 | 401 | 401 | 26,000 |
2001/01/25 | 400 | 400 | 387 | 399 | 5,000 |
2001/01/24 | 408 | 408 | 404 | 404 | 4,000 |
2001/01/23 | 404 | 410 | 404 | 408 | 18,000 |
2001/01/22 | 405 | 410 | 405 | 410 | 9,000 |
2001/01/19 | 406 | 414 | 404 | 414 | 18,000 |
2001/01/18 | 390 | 411 | 390 | 411 | 82,000 |
2001/01/17 | 389 | 389 | 380 | 384 | 35,000 |
2001/01/16 | 385 | 390 | 383 | 390 | 7,000 |
2001/01/15 | 381 | 385 | 380 | 382 | 7,000 |
2001/01/12 | 389 | 389 | 376 | 378 | 18,000 |
2001/01/11 | 400 | 400 | 389 | 389 | 37,000 |
2001/01/10 | 395 | 410 | 382 | 410 | 44,000 |
2001/01/09 | 380 | 410 | 380 | 410 | 5,000 |
2001/01/05 | 376 | 393 | 375 | 382 | 36,000 |
2001/01/04 | 393 | 393 | 371 | 371 | 14,000 |