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
2004/12/30 590 591 579 588 21,000
2004/12/29 594 594 570 582 20,000
2004/12/28 595 595 588 590 13,000
2004/12/27 577 595 575 578 36,000
2004/12/24 578 578 571 575 27,000
2004/12/22 575 575 566 567 24,000
2004/12/21 561 570 560 570 37,000
2004/12/20 551 559 551 558 16,000
2004/12/17 553 553 540 551 17,000
2004/12/16 558 558 542 546 17,000
2004/12/15 544 558 543 558 10,000
2004/12/14 535 551 532 551 33,000
2004/12/13 545 545 544 544 6,000
2004/12/10 532 532 530 531 58,000
2004/12/09 536 536 535 535 6,000
2004/12/08 535 540 535 540 3,000
2004/12/07 546 546 533 536 14,000
2004/12/06 553 553 545 545 6,000
2004/12/03 550 550 540 540 7,000
2004/12/02 536 544 536 543 16,000
2004/12/01 539 539 530 530 8,000
2004/11/30 530 540 530 540 8,000
2004/11/29 540 541 535 540 20,000
2004/11/26 539 545 539 540 5,000
2004/11/25 542 542 540 541 4,000
2004/11/24 532 549 532 542 12,000
2004/11/22 558 558 539 542 9,000
2004/11/19 555 560 555 560 10,000
2004/11/18 564 564 555 555 9,000
2004/11/17 555 562 555 561 12,000
2004/11/16 548 562 548 555 7,000
2004/11/15 559 565 555 565 20,000
2004/11/12 526 555 526 555 20,000
2004/11/11 555 555 545 546 23,000
2004/11/10 549 558 545 554 24,000
2004/11/09 545 545 541 542 31,000
2004/11/08 549 549 540 545 11,000
2004/11/05 531 539 529 539 27,000
2004/11/04 509 522 507 517 21,000
2004/11/02 509 509 496 509 16,000
2004/11/01 487 501 486 501 35,000
2004/10/29 493 502 493 502 27,000
2004/10/28 495 500 490 493 51,000
2004/10/27 509 510 490 493 61,000
2004/10/26 516 517 508 512 44,000
2004/10/25 517 525 517 525 21,000
2004/10/22 531 546 531 537 23,000
2004/10/21 536 542 536 540 7,000
2004/10/20 551 551 538 539 36,000
2004/10/19 541 556 541 551 18,000
2004/10/18 553 553 525 541 27,000
2004/10/15 551 553 550 551 12,000
2004/10/14 562 562 550 550 11,000
2004/10/13 552 556 550 552 26,000
2004/10/12 557 567 557 559 10,000
2004/10/08 568 568 567 567 13,000
2004/10/07 564 569 560 568 25,000
2004/10/06 555 567 555 564 24,000
2004/10/05 561 567 560 560 17,000
2004/10/04 568 568 560 567 6,000
2004/10/01 570 570 559 567 10,000
2004/09/30 551 560 551 558 16,000
2004/09/29 560 560 557 558 8,000
2004/09/28 562 562 559 559 5,000
2004/09/27 573 573 561 561 10,000
2004/09/24 566 567 561 561 19,000
2004/09/22 563 569 563 569 19,000
2004/09/21 568 569 563 569 7,000
2004/09/17 569 569 566 566 9,000
2004/09/16 565 569 563 563 19,000
2004/09/15 565 565 563 564 11,000
2004/09/14 564 575 564 564 40,000
2004/09/13 564 572 562 563 23,000
2004/09/10 570 570 562 563 89,000
2004/09/09 564 565 562 562 21,000
2004/09/08 569 569 563 563 17,000
2004/09/07 567 579 567 569 23,000
2004/09/06 563 568 560 567 12,000
2004/09/03 560 560 551 551 13,000
2004/09/02 555 565 555 559 12,000
2004/09/01 565 565 565 565 8,000
2004/08/31 562 570 560 560 11,000
2004/08/30 547 556 547 556 17,000
2004/08/27 545 547 545 545 19,000
2004/08/26 548 548 543 544 17,000
2004/08/25 543 546 541 541 9,000
2004/08/24 561 561 543 543 21,000
2004/08/23 560 566 554 555 11,000
2004/08/20 559 559 549 553 24,000
2004/08/19 560 560 559 560 13,000
2004/08/18 559 559 549 559 13,000
2004/08/17 556 565 555 563 46,000
2004/08/16 579 579 556 564 13,000
2004/08/13 583 586 578 578 36,000
2004/08/12 586 598 585 586 21,000
2004/08/11 583 585 583 585 20,000
2004/08/10 574 583 574 583 13,000
2004/08/09 580 580 573 574 18,000
2004/08/06 585 585 580 584 22,000
2004/08/05 578 589 578 587 17,000
2004/08/04 573 583 573 578 33,000
2004/08/03 595 595 572 572 9,000
2004/08/02 591 591 585 587 23,000
2004/07/30 589 589 585 586 24,000
2004/07/29 582 588 581 588 12,000
2004/07/28 594 594 582 588 20,000
2004/07/27 582 585 580 580 5,000
2004/07/26 584 589 580 582 10,000
2004/07/23 586 590 580 590 22,000
2004/07/22 591 594 583 594 20,000
2004/07/21 580 591 580 591 13,000
2004/07/20 580 586 580 581 13,000
2004/07/16 580 587 580 587 15,000
2004/07/15 580 592 580 587 33,000
2004/07/14 597 597 584 594 31,000
2004/07/13 595 596 592 596 11,000
2004/07/12 600 604 595 597 25,000
2004/07/09 590 593 590 591 26,000
2004/07/08 579 587 570 586 30,000
2004/07/07 580 590 580 587 30,000
2004/07/06 586 607 586 600 29,000
2004/07/05 593 610 577 606 40,000
2004/07/02 608 609 595 609 59,000
2004/07/01 583 624 583 609 116,000
2004/06/30 572 583 565 583 73,000
2004/06/29 550 580 550 572 83,000
2004/06/28 545 549 543 549 42,000
2004/06/25 540 541 538 540 56,000
2004/06/24 540 540 530 531 27,000
2004/06/23 533 538 530 530 48,000
2004/06/22 525 530 525 530 23,000
2004/06/21 524 532 524 527 13,000
2004/06/18 523 527 518 524 21,000
2004/06/17 522 525 522 523 19,000
2004/06/16 520 530 520 528 17,000
2004/06/15 525 534 515 515 14,000
2004/06/14 535 535 523 529 12,000
2004/06/11 525 529 525 525 85,000
2004/06/10 521 528 514 528 21,000
2004/06/09 519 521 519 519 23,000
2004/06/08 515 518 510 511 27,000
2004/06/07 507 513 502 512 36,000
2004/06/04 499 505 499 502 31,000
2004/06/03 501 507 501 501 42,000
2004/06/02 500 508 500 502 33,000
2004/06/01 502 502 495 495 22,000
2004/05/31 502 502 499 499 5,000
2004/05/28 499 502 495 497 24,000
2004/05/27 497 499 495 495 25,000
2004/05/26 503 503 500 500 11,000
2004/05/25 495 500 491 493 57,000
2004/05/24 487 502 487 502 46,000
2004/05/21 492 502 491 492 25,000
2004/05/20 494 502 489 501 39,000
2004/05/19 480 499 480 489 24,000
2004/05/18 480 484 480 480 20,000
2004/05/17 486 490 482 482 78,000
2004/05/14 488 497 484 496 77,000
2004/05/13 491 495 486 488 72,000
2004/05/12 482 492 480 492 46,000
2004/05/11 480 498 479 483 57,000
2004/05/10 523 523 495 500 105,000
2004/05/07 525 527 522 525 41,000
2004/05/06 525 530 518 525 51,000
2004/04/30 526 526 520 525 24,000
2004/04/28 532 535 530 533 25,000
2004/04/27 539 539 532 532 22,000
2004/04/26 539 540 531 536 29,000
2004/04/23 545 545 528 539 61,000
2004/04/22 526 538 518 538 135,000
2004/04/21 516 517 512 516 54,000
2004/04/20 517 517 509 513 13,000
2004/04/19 522 522 505 514 29,000
2004/04/16 525 525 501 524 33,000
2004/04/15 523 523 512 523 53,000
2004/04/14 515 524 513 523 68,000
2004/04/13 511 520 511 512 67,000
2004/04/12 514 514 506 513 42,000
2004/04/09 505 514 502 508 25,000
2004/04/08 506 521 501 514 29,000
2004/04/07 520 526 520 526 37,000
2004/04/06 530 530 518 520 56,000
2004/04/05 530 533 520 532 116,000
2004/04/02 503 505 499 499 60,000
2004/04/01 490 505 490 498 39,000
2004/03/31 486 489 482 489 47,000
2004/03/30 505 505 490 493 34,000
2004/03/29 515 515 504 505 50,000
2004/03/26 529 530 506 506 87,000
2004/03/25 529 535 509 519 65,000
2004/03/24 518 538 517 522 70,000
2004/03/23 500 514 498 514 41,000
2004/03/22 515 517 500 510 44,000
2004/03/19 518 518 500 517 41,000
2004/03/18 518 522 511 520 84,000
2004/03/17 500 520 500 517 104,000
2004/03/16 495 495 490 495 28,000
2004/03/15 490 495 489 491 30,000
2004/03/12 479 490 478 485 198,000
2004/03/11 470 475 469 471 44,000
2004/03/10 470 475 465 475 59,000
2004/03/09 465 469 460 464 54,000
2004/03/08 462 466 460 464 43,000
2004/03/05 460 471 460 465 87,000
2004/03/04 454 470 454 470 49,000
2004/03/03 453 454 450 454 30,000
2004/03/02 451 455 445 454 96,000
2004/03/01 445 450 443 449 52,000
2004/02/27 440 446 438 446 46,000
2004/02/26 431 436 430 434 11,000
2004/02/25 420 433 420 428 11,000
2004/02/24 435 435 432 432 9,000
2004/02/23 434 435 431 435 6,000
2004/02/20 429 436 429 436 12,000
2004/02/19 435 435 431 431 16,000
2004/02/18 438 439 435 435 10,000
2004/02/17 436 437 435 435 30,000
2004/02/16 428 435 426 435 23,000
2004/02/13 433 433 423 426 11,000
2004/02/12 434 436 434 436 10,000
2004/02/10 436 436 429 429 14,000
2004/02/09 440 440 436 436 21,000
2004/02/06 440 440 435 436 28,000
2004/02/05 423 440 422 437 89,000
2004/02/04 422 423 420 421 25,000
2004/02/03 422 423 417 421 59,000
2004/02/02 419 424 415 423 37,000
2004/01/30 411 412 405 405 28,000
2004/01/29 412 416 409 410 25,000
2004/01/28 415 420 412 412 30,000
2004/01/27 415 416 412 414 13,000
2004/01/26 420 420 415 415 12,000
2004/01/23 413 420 411 415 25,000
2004/01/22 413 420 413 417 34,000
2004/01/21 415 420 413 413 15,000
2004/01/20 410 413 409 410 30,000
2004/01/19 405 410 405 410 13,000
2004/01/16 405 405 400 402 22,000
2004/01/15 405 406 405 406 6,000
2004/01/14 406 406 404 404 5,000
2004/01/13 408 408 406 406 13,000
2004/01/09 409 410 409 409 28,000
2004/01/08 409 410 409 409 17,000
2004/01/07 415 415 408 409 10,000
2004/01/06 411 415 407 410 27,000
2004/01/05 414 419 411 411 26,000

このページの先頭へ