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
2002/12/30 362 362 361 361 52,000
2002/12/27 351 364 351 360 48,000
2002/12/26 362 363 341 350 59,000
2002/12/25 350 351 342 347 23,000
2002/12/24 369 369 351 360 46,000
2002/12/20 327 376 327 354 36,000
2002/12/19 331 332 330 332 38,000
2002/12/18 348 348 337 340 35,000
2002/12/17 351 357 350 350 40,000
2002/12/16 359 359 346 349 23,000
2002/12/13 356 365 354 354 81,000
2002/12/12 372 372 361 361 32,000
2002/12/11 370 370 358 366 6,000
2002/12/10 356 367 355 367 42,000
2002/12/09 359 359 354 355 16,000
2002/12/06 365 373 363 364 13,000
2002/12/05 365 374 365 365 11,000
2002/12/04 374 374 366 366 15,000
2002/12/03 375 375 372 374 18,000
2002/12/02 370 371 366 367 45,000
2002/11/29 371 372 366 366 38,000
2002/11/28 370 370 366 366 41,000
2002/11/27 365 372 365 369 57,000
2002/11/26 367 372 365 367 63,000
2002/11/25 367 372 365 367 50,000
2002/11/22 370 370 362 366 48,000
2002/11/21 367 367 362 366 50,000
2002/11/20 369 369 364 365 19,000
2002/11/19 387 387 385 385 12,000
2002/11/18 397 398 387 387 13,000
2002/11/15 391 394 391 392 10,000
2002/11/14 397 400 394 394 7,000
2002/11/13 403 403 397 397 7,000
2002/11/12 401 403 399 403 13,000
2002/11/11 406 406 398 400 6,000
2002/11/08 410 410 409 409 10,000
2002/11/07 398 409 398 409 12,000
2002/11/06 409 409 403 408 18,000
2002/11/05 395 409 395 409 16,000
2002/11/01 407 407 404 404 7,000
2002/10/31 400 401 397 397 7,000
2002/10/30 400 404 400 400 18,000
2002/10/29 400 400 399 399 7,000
2002/10/28 400 400 393 400 19,000
2002/10/25 400 400 395 396 23,000
2002/10/24 396 396 393 395 7,000
2002/10/23 399 400 396 396 10,000
2002/10/22 412 412 395 400 10,000
2002/10/21 410 413 410 413 16,000
2002/10/18 405 405 400 405 9,000
2002/10/17 409 409 403 403 13,000
2002/10/16 405 405 401 404 7,000
2002/10/15 416 416 414 415 7,000
2002/10/11 391 393 390 391 28,000
2002/10/10 398 398 385 385 15,000
2002/10/09 404 404 393 393 9,000
2002/10/08 409 409 404 404 18,000
2002/10/07 410 415 410 415 5,000
2002/10/04 437 437 415 415 6,000
2002/10/03 434 438 428 437 25,000
2002/10/02 424 435 419 434 14,000
2002/10/01 436 436 422 424 18,000
2002/09/30 433 433 430 431 12,000
2002/09/27 442 445 434 439 40,000
2002/09/26 414 425 414 422 22,000
2002/09/25 419 419 404 404 5,000
2002/09/24 419 422 416 422 16,000
2002/09/20 414 420 414 420 14,000
2002/09/19 413 415 412 415 18,000
2002/09/18 400 408 400 408 17,000
2002/09/17 395 403 395 403 20,000
2002/09/13 390 395 390 395 86,000
2002/09/12 405 418 405 417 10,000
2002/09/11 397 400 397 400 9,000
2002/09/10 395 419 395 402 14,000
2002/09/09 397 397 394 395 4,000
2002/09/06 405 405 392 392 20,000
2002/09/05 400 409 393 403 21,000
2002/09/04 409 409 392 399 21,000
2002/09/03 422 422 404 404 25,000
2002/09/02 422 422 410 417 22,000
2002/08/30 433 433 406 417 26,000
2002/08/29 434 434 424 429 11,000
2002/08/28 437 437 423 424 15,000
2002/08/27 421 435 421 434 14,000
2002/08/26 426 435 422 435 18,000
2002/08/23 425 426 417 425 16,000
2002/08/22 422 425 419 425 19,000
2002/08/21 423 423 422 422 24,000
2002/08/20 423 423 412 423 18,000
2002/08/19 413 424 409 424 16,000
2002/08/16 414 415 409 415 13,000
2002/08/15 414 414 406 411 7,000
2002/08/14 406 411 406 411 7,000
2002/08/13 410 414 405 405 48,000
2002/08/12 420 420 420 420 6,000
2002/08/09 408 420 404 420 25,000
2002/08/08 405 406 402 403 24,000
2002/08/07 405 406 405 406 15,000
2002/08/06 418 418 405 405 36,000
2002/08/05 413 413 413 413 2,000
2002/08/02 413 418 411 414 13,000
2002/08/01 414 414 414 414 2,000
2002/07/31 409 409 409 409 2,000
2002/07/30 408 410 404 404 6,000
2002/07/29 407 418 400 400 29,000
2002/07/26 416 425 407 407 29,000
2002/07/25 408 411 408 411 14,000
2002/07/24 409 413 408 408 27,000
2002/07/23 410 414 408 414 25,000
2002/07/22 414 415 406 415 57,000
2002/07/19 420 420 417 417 8,000
2002/07/18 420 437 417 437 77,000
2002/07/17 418 420 414 420 22,000
2002/07/16 412 420 411 413 86,000
2002/07/15 417 417 415 415 3,000
2002/07/12 418 418 417 417 29,000
2002/07/11 423 423 420 420 7,000
2002/07/10 433 433 425 425 9,000
2002/07/09 420 428 420 428 6,000
2002/07/08 425 425 420 421 52,000
2002/07/05 432 432 425 425 37,000
2002/07/04 436 436 434 434 5,000
2002/07/03 428 432 424 432 18,000
2002/07/02 420 420 415 420 9,000
2002/07/01 427 428 420 423 20,000
2002/06/28 405 412 405 412 39,000
2002/06/27 414 414 405 411 23,000
2002/06/26 416 416 402 412 59,000
2002/06/25 415 419 413 415 62,000
2002/06/24 412 445 412 444 77,000
2002/06/21 412 415 411 412 52,000
2002/06/20 411 412 411 411 7,000
2002/06/19 417 417 410 410 16,000
2002/06/18 422 422 416 417 12,000
2002/06/17 421 421 416 416 22,000
2002/06/14 421 425 421 422 109,000
2002/06/13 431 431 431 431 2,000
2002/06/12 432 432 430 432 7,000
2002/06/11 435 435 435 435 20,000
2002/06/10 437 437 432 434 41,000
2002/06/07 423 427 423 427 14,000
2002/06/06 429 429 422 422 21,000
2002/06/05 424 425 422 424 43,000
2002/06/04 430 430 424 424 70,000
2002/06/03 430 430 424 426 34,000
2002/05/31 426 430 426 426 29,000
2002/05/30 428 429 426 426 43,000
2002/05/29 443 443 429 429 19,000
2002/05/28 440 442 431 439 29,000
2002/05/27 445 445 436 436 18,000
2002/05/24 437 437 432 433 18,000
2002/05/23 421 431 421 429 49,000
2002/05/22 430 432 420 431 35,000
2002/05/21 424 425 419 423 110,000
2002/05/20 427 430 420 427 45,000
2002/05/17 444 444 430 430 23,000
2002/05/16 425 437 425 437 15,000
2002/05/15 425 425 424 424 31,000
2002/05/14 429 429 427 427 13,000
2002/05/13 425 429 425 428 14,000
2002/05/10 434 434 424 427 46,000
2002/05/09 432 444 432 444 19,000
2002/05/08 427 435 427 434 25,000
2002/05/07 436 436 426 426 13,000
2002/05/02 436 437 436 437 7,000
2002/05/01 441 441 438 438 14,000
2002/04/30 449 449 443 443 12,000
2002/04/26 455 455 446 448 18,000
2002/04/25 457 457 448 448 27,000
2002/04/24 445 465 445 460 42,000
2002/04/23 449 449 443 443 4,000
2002/04/22 440 444 438 444 22,000
2002/04/19 440 442 437 442 10,000
2002/04/18 444 445 441 441 11,000
2002/04/17 437 446 437 446 12,000
2002/04/16 435 450 435 435 16,000
2002/04/15 440 440 426 431 12,000
2002/04/12 441 441 430 430 29,000
2002/04/11 446 446 442 442 2,000
2002/04/10 453 453 441 441 11,000
2002/04/09 440 452 440 445 20,000
2002/04/08 438 440 438 440 8,000
2002/04/05 441 444 440 442 15,000
2002/04/04 436 441 436 438 15,000
2002/04/03 422 432 421 432 16,000
2002/04/02 426 426 420 421 19,000
2002/04/01 440 440 420 426 34,000
2002/03/29 440 441 435 435 12,000
2002/03/28 459 459 440 440 16,000
2002/03/27 458 460 449 460 29,000
2002/03/26 450 464 450 458 26,000
2002/03/26 1 -> 1.10 分割
2002/03/25 496 498 487 487 80,000
2002/03/22 480 498 480 491 56,000
2002/03/20 475 486 473 481 52,000
2002/03/19 482 486 480 480 25,000
2002/03/18 489 489 470 476 23,000
2002/03/15 475 482 475 482 28,000
2002/03/14 468 471 466 470 28,000
2002/03/13 480 486 469 470 36,000
2002/03/12 490 490 480 480 86,000
2002/03/11 463 482 463 482 15,000
2002/03/08 458 475 458 460 160,000
2002/03/07 456 466 456 463 140,000
2002/03/06 475 475 463 465 85,000
2002/03/05 474 477 467 475 39,000
2002/03/04 465 480 465 474 59,000
2002/03/01 475 475 470 474 32,000
2002/02/28 459 465 459 461 88,000
2002/02/27 465 465 455 462 83,000
2002/02/26 469 469 464 466 27,000
2002/02/25 461 479 461 464 20,000
2002/02/22 466 470 463 464 46,000
2002/02/21 469 470 465 466 56,000
2002/02/20 467 474 467 474 11,000
2002/02/19 473 473 467 472 20,000
2002/02/18 475 480 475 478 5,000
2002/02/15 470 470 466 470 29,000
2002/02/14 467 476 466 470 88,000
2002/02/13 480 484 480 482 40,000
2002/02/12 463 479 463 479 54,000
2002/02/08 460 480 460 461 56,000
2002/02/07 461 475 461 467 20,000
2002/02/06 455 466 455 466 12,000
2002/02/05 470 470 465 465 4,000
2002/02/04 477 477 468 471 6,000
2002/02/01 484 486 484 484 33,000
2002/01/31 484 484 483 483 7,000
2002/01/30 473 475 470 470 7,000
2002/01/29 477 477 477 477 1,000
2002/01/28 489 489 472 477 12,000
2002/01/25 484 489 484 489 6,000
2002/01/24 475 478 475 477 26,000
2002/01/23 479 481 477 477 14,000
2002/01/22 484 484 476 479 22,000
2002/01/21 484 495 483 483 21,000
2002/01/18 483 483 475 475 4,000
2002/01/17 491 492 486 486 90,000
2002/01/16 480 480 470 470 37,000
2002/01/15 482 483 480 480 29,000
2002/01/11 492 492 477 482 45,000
2002/01/10 470 470 468 468 46,000
2002/01/09 468 475 468 475 41,000
2002/01/08 485 485 469 470 7,000
2002/01/07 497 497 490 490 15,000
2002/01/04 487 494 487 494 11,000

このページの先頭へ