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 |
---|---|---|---|---|---|
2005/12/30 | 771 | 775 | 742 | 748 | 45,400 |
2005/12/29 | 780 | 790 | 772 | 778 | 56,100 |
2005/12/28 | 765 | 778 | 758 | 774 | 61,700 |
2005/12/27 | 770 | 784 | 755 | 772 | 69,800 |
2005/12/26 | 722 | 790 | 721 | 763 | 138,800 |
2005/12/22 | 720 | 722 | 715 | 719 | 76,600 |
2005/12/21 | 721 | 721 | 709 | 719 | 83,200 |
2005/12/20 | 719 | 722 | 708 | 721 | 76,800 |
2005/12/19 | 718 | 720 | 708 | 719 | 52,600 |
2005/12/16 | 708 | 720 | 705 | 718 | 99,500 |
2005/12/15 | 704 | 712 | 704 | 708 | 35,400 |
2005/12/14 | 708 | 719 | 704 | 705 | 53,800 |
2005/12/13 | 710 | 723 | 701 | 704 | 67,200 |
2005/12/12 | 709 | 717 | 705 | 705 | 51,100 |
2005/12/09 | 714 | 717 | 707 | 716 | 110,700 |
2005/12/08 | 713 | 718 | 713 | 717 | 27,700 |
2005/12/07 | 724 | 726 | 712 | 712 | 43,700 |
2005/12/06 | 720 | 728 | 708 | 714 | 63,100 |
2005/12/05 | 719 | 722 | 707 | 714 | 38,100 |
2005/12/02 | 704 | 730 | 704 | 722 | 96,400 |
2005/12/01 | 703 | 705 | 696 | 705 | 43,800 |
2005/11/30 | 700 | 703 | 694 | 694 | 25,200 |
2005/11/29 | 702 | 703 | 690 | 703 | 59,800 |
2005/11/28 | 699 | 705 | 690 | 703 | 78,900 |
2005/11/25 | 683 | 696 | 683 | 695 | 37,900 |
2005/11/24 | 700 | 703 | 686 | 689 | 98,500 |
2005/11/22 | 683 | 695 | 683 | 695 | 77,900 |
2005/11/21 | 690 | 693 | 681 | 683 | 67,900 |
2005/11/18 | 691 | 691 | 650 | 683 | 55,700 |
2005/11/17 | 666 | 695 | 666 | 691 | 53,700 |
2005/11/16 | 662 | 675 | 651 | 674 | 50,300 |
2005/11/15 | 675 | 680 | 661 | 662 | 47,700 |
2005/11/14 | 667 | 688 | 665 | 685 | 75,600 |
2005/11/11 | 661 | 668 | 660 | 660 | 64,500 |
2005/11/10 | 661 | 672 | 652 | 666 | 64,000 |
2005/11/09 | 695 | 697 | 663 | 671 | 57,800 |
2005/11/08 | 701 | 705 | 681 | 693 | 115,000 |
2005/11/07 | 694 | 705 | 691 | 704 | 100,700 |
2005/11/04 | 693 | 695 | 687 | 695 | 120,500 |
2005/11/02 | 671 | 696 | 671 | 683 | 150,200 |
2005/11/01 | 670 | 672 | 666 | 670 | 53,600 |
2005/10/31 | 650 | 672 | 650 | 663 | 148,700 |
2005/10/28 | 630 | 647 | 630 | 647 | 114,500 |
2005/10/27 | 646 | 646 | 630 | 638 | 69,800 |
2005/10/26 | 623 | 643 | 620 | 643 | 220,200 |
2005/10/25 | 607 | 625 | 607 | 619 | 253,700 |
2005/10/24 | 613 | 614 | 603 | 603 | 70,400 |
2005/10/21 | 610 | 614 | 604 | 614 | 116,000 |
2005/10/20 | 607 | 610 | 602 | 610 | 81,300 |
2005/10/19 | 609 | 612 | 597 | 604 | 174,600 |
2005/10/18 | 609 | 609 | 601 | 602 | 50,800 |
2005/10/17 | 611 | 611 | 602 | 609 | 95,200 |
2005/10/14 | 612 | 612 | 602 | 609 | 107,600 |
2005/10/13 | 609 | 612 | 604 | 612 | 123,600 |
2005/10/12 | 606 | 610 | 605 | 609 | 90,100 |
2005/10/11 | 600 | 606 | 598 | 605 | 155,400 |
2005/10/07 | 598 | 601 | 592 | 594 | 73,100 |
2005/10/06 | 602 | 603 | 597 | 598 | 92,000 |
2005/10/05 | 609 | 610 | 601 | 609 | 113,100 |
2005/10/04 | 605 | 613 | 604 | 610 | 114,900 |
2005/10/03 | 603 | 605 | 593 | 598 | 85,300 |
2005/09/30 | 606 | 609 | 601 | 601 | 75,600 |
2005/09/29 | 613 | 614 | 606 | 611 | 87,700 |
2005/09/28 | 617 | 617 | 607 | 614 | 39,500 |
2005/09/27 | 617 | 617 | 610 | 613 | 42,700 |
2005/09/26 | 609 | 615 | 606 | 615 | 76,700 |
2005/09/22 | 602 | 611 | 601 | 605 | 43,200 |
2005/09/21 | 605 | 607 | 600 | 600 | 77,700 |
2005/09/20 | 603 | 606 | 600 | 603 | 56,900 |
2005/09/16 | 596 | 602 | 595 | 599 | 58,800 |
2005/09/15 | 599 | 604 | 596 | 596 | 86,800 |
2005/09/14 | 599 | 601 | 593 | 599 | 57,200 |
2005/09/13 | 593 | 599 | 593 | 599 | 95,900 |
2005/09/12 | 595 | 600 | 592 | 593 | 110,500 |
2005/09/09 | 593 | 604 | 592 | 595 | 264,100 |
2005/09/08 | 606 | 608 | 601 | 603 | 28,700 |
2005/09/07 | 605 | 607 | 601 | 603 | 16,700 |
2005/09/06 | 609 | 610 | 604 | 604 | 32,300 |
2005/09/05 | 604 | 606 | 601 | 605 | 32,400 |
2005/09/02 | 605 | 608 | 602 | 604 | 38,900 |
2005/09/01 | 599 | 607 | 599 | 604 | 40,000 |
2005/08/31 | 602 | 603 | 596 | 596 | 47,000 |
2005/08/30 | 599 | 602 | 598 | 602 | 43,000 |
2005/08/29 | 601 | 601 | 599 | 600 | 26,000 |
2005/08/26 | 604 | 605 | 599 | 601 | 59,000 |
2005/08/25 | 611 | 612 | 598 | 605 | 50,000 |
2005/08/24 | 614 | 615 | 611 | 612 | 20,000 |
2005/08/23 | 613 | 616 | 610 | 611 | 30,000 |
2005/08/22 | 605 | 613 | 605 | 613 | 43,000 |
2005/08/19 | 605 | 618 | 601 | 614 | 48,000 |
2005/08/18 | 607 | 607 | 604 | 605 | 29,000 |
2005/08/17 | 606 | 612 | 604 | 612 | 105,000 |
2005/08/16 | 602 | 612 | 602 | 609 | 32,000 |
2005/08/15 | 605 | 606 | 599 | 600 | 70,000 |
2005/08/12 | 603 | 607 | 601 | 605 | 32,000 |
2005/08/11 | 598 | 607 | 596 | 603 | 53,000 |
2005/08/10 | 591 | 600 | 590 | 598 | 170,000 |
2005/08/09 | 595 | 607 | 594 | 601 | 39,000 |
2005/08/08 | 582 | 595 | 576 | 595 | 49,000 |
2005/08/05 | 590 | 590 | 586 | 587 | 34,000 |
2005/08/04 | 600 | 602 | 598 | 598 | 38,000 |
2005/08/03 | 603 | 610 | 600 | 600 | 46,000 |
2005/08/02 | 608 | 613 | 594 | 603 | 82,000 |
2005/08/01 | 601 | 605 | 600 | 600 | 57,000 |
2005/07/29 | 608 | 610 | 604 | 604 | 40,000 |
2005/07/28 | 621 | 621 | 608 | 609 | 45,000 |
2005/07/27 | 611 | 617 | 611 | 613 | 28,000 |
2005/07/26 | 608 | 612 | 603 | 607 | 27,000 |
2005/07/25 | 602 | 614 | 602 | 611 | 60,000 |
2005/07/22 | 610 | 616 | 602 | 602 | 22,000 |
2005/07/21 | 620 | 620 | 609 | 616 | 94,000 |
2005/07/20 | 616 | 623 | 613 | 613 | 47,000 |
2005/07/19 | 611 | 617 | 608 | 616 | 73,000 |
2005/07/15 | 611 | 617 | 609 | 612 | 33,000 |
2005/07/14 | 614 | 621 | 611 | 611 | 34,000 |
2005/07/13 | 611 | 615 | 608 | 614 | 81,000 |
2005/07/12 | 607 | 615 | 605 | 611 | 26,000 |
2005/07/11 | 613 | 615 | 606 | 610 | 63,000 |
2005/07/08 | 597 | 607 | 595 | 607 | 65,000 |
2005/07/07 | 595 | 598 | 595 | 598 | 21,000 |
2005/07/06 | 592 | 598 | 592 | 595 | 27,000 |
2005/07/05 | 591 | 594 | 590 | 590 | 42,000 |
2005/07/04 | 591 | 598 | 591 | 592 | 71,000 |
2005/07/01 | 591 | 593 | 590 | 590 | 33,000 |
2005/06/30 | 602 | 602 | 595 | 595 | 47,000 |
2005/06/29 | 590 | 598 | 585 | 587 | 61,000 |
2005/06/28 | 593 | 603 | 588 | 598 | 36,000 |
2005/06/27 | 591 | 592 | 587 | 592 | 16,000 |
2005/06/24 | 587 | 595 | 586 | 587 | 23,000 |
2005/06/23 | 593 | 595 | 589 | 594 | 19,000 |
2005/06/22 | 594 | 600 | 589 | 600 | 23,000 |
2005/06/21 | 597 | 598 | 590 | 595 | 21,000 |
2005/06/20 | 595 | 598 | 594 | 598 | 13,000 |
2005/06/17 | 597 | 599 | 594 | 594 | 12,000 |
2005/06/16 | 590 | 597 | 590 | 590 | 18,000 |
2005/06/15 | 592 | 598 | 588 | 591 | 15,000 |
2005/06/14 | 596 | 596 | 592 | 596 | 3,000 |
2005/06/13 | 597 | 597 | 594 | 595 | 4,000 |
2005/06/10 | 588 | 599 | 588 | 597 | 46,000 |
2005/06/09 | 592 | 596 | 586 | 587 | 26,000 |
2005/06/08 | 583 | 593 | 583 | 590 | 27,000 |
2005/06/07 | 590 | 596 | 580 | 588 | 39,000 |
2005/06/06 | 591 | 600 | 586 | 597 | 38,000 |
2005/06/03 | 598 | 598 | 590 | 591 | 36,000 |
2005/06/02 | 605 | 608 | 597 | 604 | 86,000 |
2005/06/01 | 608 | 608 | 600 | 606 | 36,000 |
2005/05/31 | 603 | 610 | 603 | 608 | 43,000 |
2005/05/30 | 595 | 607 | 594 | 602 | 25,000 |
2005/05/27 | 591 | 596 | 591 | 595 | 10,000 |
2005/05/26 | 589 | 605 | 589 | 595 | 16,000 |
2005/05/25 | 598 | 598 | 593 | 593 | 12,000 |
2005/05/24 | 594 | 608 | 591 | 608 | 30,000 |
2005/05/23 | 571 | 595 | 571 | 595 | 23,000 |
2005/05/20 | 572 | 584 | 568 | 580 | 40,000 |
2005/05/19 | 581 | 585 | 572 | 576 | 58,000 |
2005/05/18 | 570 | 581 | 570 | 572 | 23,000 |
2005/05/17 | 596 | 597 | 580 | 580 | 48,000 |
2005/05/16 | 603 | 603 | 586 | 591 | 19,000 |
2005/05/13 | 605 | 605 | 592 | 600 | 33,000 |
2005/05/12 | 619 | 619 | 615 | 615 | 13,000 |
2005/05/11 | 620 | 629 | 620 | 629 | 16,000 |
2005/05/10 | 620 | 633 | 615 | 630 | 29,000 |
2005/05/09 | 619 | 625 | 619 | 625 | 5,000 |
2005/05/06 | 611 | 625 | 611 | 625 | 22,000 |
2005/05/02 | 601 | 615 | 601 | 610 | 24,000 |
2005/04/28 | 611 | 611 | 603 | 610 | 23,000 |
2005/04/27 | 600 | 612 | 600 | 612 | 22,000 |
2005/04/26 | 614 | 614 | 610 | 610 | 12,000 |
2005/04/25 | 605 | 610 | 605 | 609 | 33,000 |
2005/04/22 | 590 | 598 | 560 | 595 | 45,000 |
2005/04/21 | 595 | 596 | 580 | 590 | 30,000 |
2005/04/20 | 596 | 605 | 596 | 605 | 24,000 |
2005/04/19 | 570 | 595 | 563 | 594 | 31,000 |
2005/04/18 | 594 | 597 | 543 | 580 | 79,000 |
2005/04/15 | 593 | 598 | 589 | 594 | 46,000 |
2005/04/14 | 611 | 619 | 607 | 613 | 13,000 |
2005/04/13 | 619 | 620 | 619 | 620 | 33,000 |
2005/04/12 | 624 | 624 | 612 | 620 | 13,000 |
2005/04/11 | 614 | 630 | 614 | 623 | 34,000 |
2005/04/08 | 636 | 636 | 632 | 634 | 16,000 |
2005/04/07 | 636 | 636 | 629 | 636 | 22,000 |
2005/04/06 | 631 | 634 | 630 | 630 | 27,000 |
2005/04/05 | 632 | 636 | 626 | 626 | 50,000 |
2005/04/04 | 618 | 632 | 615 | 632 | 26,000 |
2005/04/01 | 594 | 618 | 589 | 618 | 32,000 |
2005/03/31 | 598 | 605 | 583 | 601 | 67,000 |
2005/03/30 | 595 | 605 | 595 | 598 | 36,000 |
2005/03/29 | 615 | 619 | 599 | 600 | 45,000 |
2005/03/28 | 621 | 632 | 618 | 618 | 15,000 |
2005/03/25 | 629 | 631 | 625 | 630 | 27,000 |
2005/03/24 | 640 | 640 | 628 | 629 | 26,000 |
2005/03/23 | 641 | 642 | 630 | 640 | 34,000 |
2005/03/22 | 647 | 647 | 630 | 640 | 28,000 |
2005/03/18 | 650 | 650 | 645 | 645 | 25,000 |
2005/03/17 | 654 | 654 | 637 | 639 | 36,000 |
2005/03/16 | 646 | 660 | 646 | 647 | 13,000 |
2005/03/15 | 670 | 670 | 656 | 656 | 16,000 |
2005/03/14 | 648 | 666 | 647 | 666 | 72,000 |
2005/03/11 | 647 | 647 | 635 | 647 | 167,000 |
2005/03/10 | 628 | 636 | 628 | 630 | 31,000 |
2005/03/09 | 640 | 640 | 630 | 631 | 8,000 |
2005/03/08 | 640 | 641 | 635 | 635 | 26,000 |
2005/03/07 | 641 | 641 | 630 | 639 | 9,000 |
2005/03/04 | 641 | 641 | 638 | 641 | 13,000 |
2005/03/03 | 642 | 643 | 639 | 639 | 19,000 |
2005/03/02 | 633 | 643 | 630 | 643 | 54,000 |
2005/03/01 | 625 | 633 | 625 | 631 | 18,000 |
2005/02/28 | 630 | 631 | 621 | 631 | 19,000 |
2005/02/25 | 628 | 630 | 622 | 624 | 13,000 |
2005/02/24 | 630 | 630 | 619 | 627 | 17,000 |
2005/02/23 | 618 | 626 | 617 | 626 | 33,000 |
2005/02/22 | 620 | 625 | 620 | 621 | 15,000 |
2005/02/21 | 627 | 628 | 622 | 622 | 41,000 |
2005/02/18 | 633 | 633 | 625 | 627 | 10,000 |
2005/02/17 | 625 | 630 | 625 | 627 | 29,000 |
2005/02/16 | 638 | 639 | 625 | 626 | 28,000 |
2005/02/15 | 639 | 639 | 630 | 635 | 31,000 |
2005/02/14 | 635 | 638 | 627 | 630 | 64,000 |
2005/02/10 | 635 | 635 | 625 | 625 | 33,000 |
2005/02/09 | 630 | 631 | 625 | 630 | 40,000 |
2005/02/08 | 630 | 635 | 629 | 630 | 60,000 |
2005/02/07 | 620 | 640 | 620 | 635 | 68,000 |
2005/02/04 | 619 | 619 | 613 | 618 | 29,000 |
2005/02/03 | 615 | 619 | 607 | 617 | 37,000 |
2005/02/02 | 604 | 609 | 600 | 609 | 38,000 |
2005/02/01 | 601 | 602 | 598 | 602 | 19,000 |
2005/01/31 | 604 | 604 | 601 | 602 | 24,000 |
2005/01/28 | 601 | 603 | 593 | 603 | 33,000 |
2005/01/27 | 603 | 603 | 595 | 600 | 11,000 |
2005/01/26 | 599 | 601 | 590 | 601 | 30,000 |
2005/01/25 | 589 | 595 | 589 | 595 | 11,000 |
2005/01/24 | 584 | 599 | 583 | 599 | 26,000 |
2005/01/21 | 585 | 599 | 585 | 599 | 26,000 |
2005/01/20 | 592 | 595 | 589 | 589 | 30,000 |
2005/01/19 | 594 | 595 | 590 | 593 | 19,000 |
2005/01/18 | 587 | 600 | 585 | 595 | 22,000 |
2005/01/17 | 591 | 598 | 585 | 597 | 20,000 |
2005/01/14 | 590 | 591 | 579 | 591 | 15,000 |
2005/01/13 | 588 | 595 | 581 | 595 | 26,000 |
2005/01/12 | 598 | 598 | 588 | 590 | 13,000 |
2005/01/11 | 593 | 599 | 593 | 599 | 16,000 |
2005/01/07 | 593 | 593 | 592 | 592 | 7,000 |
2005/01/06 | 580 | 595 | 580 | 594 | 21,000 |
2005/01/05 | 590 | 590 | 585 | 590 | 11,000 |
2005/01/04 | 594 | 594 | 594 | 594 | 7,000 |