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 |
---|---|---|---|---|---|
2006/12/29 | 698 | 701 | 691 | 697 | 13,400 |
2006/12/28 | 698 | 699 | 692 | 699 | 15,600 |
2006/12/27 | 699 | 700 | 688 | 688 | 24,800 |
2006/12/26 | 694 | 699 | 687 | 699 | 46,500 |
2006/12/25 | 685 | 690 | 682 | 682 | 15,700 |
2006/12/22 | 697 | 697 | 680 | 685 | 29,900 |
2006/12/21 | 690 | 698 | 688 | 697 | 38,500 |
2006/12/20 | 681 | 695 | 680 | 693 | 35,600 |
2006/12/19 | 690 | 690 | 675 | 676 | 49,600 |
2006/12/18 | 685 | 689 | 672 | 687 | 25,800 |
2006/12/15 | 682 | 691 | 680 | 680 | 34,400 |
2006/12/14 | 691 | 691 | 677 | 681 | 32,300 |
2006/12/13 | 678 | 693 | 670 | 689 | 73,500 |
2006/12/12 | 675 | 675 | 668 | 674 | 43,400 |
2006/12/11 | 666 | 673 | 663 | 669 | 43,800 |
2006/12/08 | 666 | 670 | 658 | 663 | 61,400 |
2006/12/07 | 670 | 675 | 662 | 672 | 44,400 |
2006/12/06 | 657 | 667 | 656 | 667 | 30,200 |
2006/12/05 | 667 | 667 | 657 | 661 | 40,800 |
2006/12/04 | 659 | 665 | 650 | 664 | 45,900 |
2006/12/01 | 655 | 660 | 650 | 653 | 28,000 |
2006/11/30 | 648 | 654 | 641 | 654 | 39,300 |
2006/11/29 | 627 | 644 | 627 | 644 | 23,400 |
2006/11/28 | 629 | 640 | 623 | 630 | 44,800 |
2006/11/27 | 615 | 649 | 615 | 649 | 41,100 |
2006/11/24 | 630 | 631 | 613 | 622 | 18,700 |
2006/11/22 | 616 | 629 | 614 | 629 | 60,000 |
2006/11/21 | 612 | 625 | 612 | 619 | 51,100 |
2006/11/20 | 620 | 625 | 607 | 607 | 51,600 |
2006/11/17 | 616 | 625 | 612 | 617 | 48,200 |
2006/11/16 | 615 | 624 | 613 | 620 | 94,400 |
2006/11/15 | 632 | 636 | 610 | 615 | 95,600 |
2006/11/14 | 630 | 641 | 627 | 630 | 78,300 |
2006/11/13 | 645 | 645 | 620 | 628 | 60,100 |
2006/11/10 | 632 | 641 | 627 | 631 | 54,800 |
2006/11/09 | 650 | 656 | 627 | 632 | 79,600 |
2006/11/08 | 660 | 665 | 651 | 651 | 72,600 |
2006/11/07 | 665 | 667 | 658 | 667 | 42,300 |
2006/11/06 | 667 | 674 | 662 | 662 | 42,900 |
2006/11/02 | 666 | 672 | 663 | 672 | 28,200 |
2006/11/01 | 657 | 668 | 656 | 668 | 39,500 |
2006/10/31 | 656 | 667 | 656 | 656 | 30,600 |
2006/10/30 | 673 | 673 | 655 | 656 | 50,400 |
2006/10/27 | 678 | 678 | 663 | 668 | 47,000 |
2006/10/26 | 672 | 677 | 664 | 672 | 56,600 |
2006/10/25 | 674 | 674 | 661 | 666 | 86,200 |
2006/10/24 | 660 | 667 | 659 | 664 | 93,500 |
2006/10/23 | 658 | 661 | 652 | 656 | 91,700 |
2006/10/20 | 657 | 663 | 655 | 660 | 69,300 |
2006/10/19 | 656 | 668 | 650 | 659 | 81,100 |
2006/10/18 | 650 | 658 | 649 | 656 | 102,800 |
2006/10/17 | 648 | 679 | 646 | 648 | 68,500 |
2006/10/16 | 648 | 652 | 645 | 646 | 99,100 |
2006/10/13 | 669 | 675 | 647 | 650 | 46,100 |
2006/10/12 | 660 | 680 | 645 | 654 | 44,500 |
2006/10/11 | 675 | 682 | 660 | 662 | 24,400 |
2006/10/10 | 689 | 689 | 675 | 676 | 38,100 |
2006/10/06 | 691 | 694 | 680 | 692 | 28,200 |
2006/10/05 | 681 | 695 | 681 | 691 | 22,600 |
2006/10/04 | 696 | 698 | 675 | 681 | 38,700 |
2006/10/03 | 697 | 706 | 688 | 692 | 45,000 |
2006/10/02 | 700 | 705 | 698 | 700 | 35,700 |
2006/09/29 | 712 | 713 | 701 | 702 | 28,500 |
2006/09/28 | 700 | 710 | 698 | 709 | 48,600 |
2006/09/27 | 700 | 708 | 695 | 708 | 18,200 |
2006/09/26 | 707 | 710 | 695 | 695 | 15,500 |
2006/09/25 | 696 | 707 | 691 | 706 | 55,900 |
2006/09/22 | 699 | 700 | 695 | 697 | 25,700 |
2006/09/21 | 700 | 710 | 695 | 698 | 32,400 |
2006/09/20 | 690 | 696 | 683 | 684 | 58,700 |
2006/09/19 | 714 | 717 | 700 | 706 | 55,300 |
2006/09/15 | 731 | 731 | 715 | 720 | 16,700 |
2006/09/14 | 724 | 729 | 710 | 729 | 61,300 |
2006/09/13 | 741 | 750 | 731 | 734 | 29,800 |
2006/09/12 | 758 | 759 | 747 | 750 | 24,000 |
2006/09/11 | 753 | 760 | 750 | 753 | 19,900 |
2006/09/08 | 758 | 762 | 754 | 754 | 41,800 |
2006/09/07 | 761 | 761 | 752 | 752 | 28,000 |
2006/09/06 | 764 | 768 | 761 | 764 | 23,700 |
2006/09/05 | 770 | 771 | 760 | 763 | 23,100 |
2006/09/04 | 768 | 773 | 766 | 768 | 34,300 |
2006/09/01 | 770 | 776 | 766 | 769 | 26,800 |
2006/08/31 | 765 | 775 | 760 | 772 | 20,800 |
2006/08/30 | 754 | 763 | 753 | 760 | 20,600 |
2006/08/29 | 755 | 758 | 752 | 757 | 44,700 |
2006/08/28 | 759 | 761 | 752 | 755 | 31,800 |
2006/08/25 | 761 | 769 | 756 | 757 | 45,400 |
2006/08/24 | 770 | 774 | 757 | 760 | 78,300 |
2006/08/23 | 775 | 780 | 765 | 771 | 55,100 |
2006/08/22 | 772 | 783 | 772 | 775 | 38,900 |
2006/08/21 | 784 | 788 | 774 | 777 | 45,700 |
2006/08/18 | 783 | 793 | 781 | 793 | 31,800 |
2006/08/17 | 793 | 798 | 783 | 784 | 30,800 |
2006/08/16 | 789 | 812 | 787 | 799 | 109,400 |
2006/08/15 | 789 | 798 | 784 | 789 | 48,300 |
2006/08/14 | 800 | 800 | 782 | 792 | 15,900 |
2006/08/11 | 791 | 798 | 788 | 795 | 6,900 |
2006/08/10 | 784 | 795 | 784 | 794 | 8,000 |
2006/08/09 | 795 | 795 | 783 | 794 | 11,600 |
2006/08/08 | 779 | 798 | 771 | 797 | 56,700 |
2006/08/07 | 777 | 777 | 771 | 772 | 10,700 |
2006/08/04 | 775 | 779 | 772 | 777 | 7,400 |
2006/08/03 | 775 | 778 | 767 | 774 | 33,300 |
2006/08/02 | 773 | 775 | 768 | 774 | 21,600 |
2006/08/01 | 783 | 786 | 767 | 777 | 45,000 |
2006/07/31 | 786 | 792 | 782 | 783 | 9,200 |
2006/07/28 | 792 | 792 | 774 | 785 | 16,000 |
2006/07/27 | 781 | 794 | 772 | 772 | 43,600 |
2006/07/26 | 794 | 794 | 770 | 773 | 30,600 |
2006/07/25 | 789 | 789 | 779 | 785 | 4,700 |
2006/07/24 | 774 | 780 | 770 | 775 | 9,800 |
2006/07/21 | 785 | 785 | 768 | 774 | 44,100 |
2006/07/20 | 784 | 800 | 776 | 783 | 48,700 |
2006/07/19 | 781 | 794 | 760 | 770 | 41,800 |
2006/07/18 | 800 | 809 | 786 | 795 | 83,300 |
2006/07/14 | 818 | 819 | 808 | 815 | 48,200 |
2006/07/13 | 810 | 823 | 810 | 816 | 53,500 |
2006/07/12 | 815 | 834 | 804 | 822 | 88,800 |
2006/07/11 | 802 | 825 | 794 | 818 | 117,000 |
2006/07/10 | 800 | 803 | 789 | 803 | 10,300 |
2006/07/07 | 794 | 810 | 785 | 803 | 83,400 |
2006/07/06 | 790 | 794 | 778 | 790 | 23,200 |
2006/07/05 | 774 | 794 | 774 | 791 | 36,300 |
2006/07/04 | 799 | 799 | 772 | 778 | 51,800 |
2006/07/03 | 775 | 805 | 775 | 789 | 70,000 |
2006/06/30 | 755 | 791 | 755 | 778 | 176,900 |
2006/06/29 | 774 | 782 | 764 | 765 | 115,100 |
2006/06/28 | 779 | 791 | 773 | 773 | 51,800 |
2006/06/27 | 787 | 794 | 781 | 781 | 31,700 |
2006/06/26 | 798 | 802 | 790 | 797 | 32,100 |
2006/06/23 | 801 | 808 | 790 | 799 | 125,400 |
2006/06/22 | 799 | 810 | 799 | 810 | 53,900 |
2006/06/21 | 815 | 815 | 783 | 800 | 43,400 |
2006/06/20 | 807 | 817 | 802 | 810 | 88,300 |
2006/06/19 | 798 | 820 | 798 | 807 | 117,600 |
2006/06/16 | 783 | 815 | 779 | 805 | 103,900 |
2006/06/15 | 760 | 776 | 751 | 776 | 137,400 |
2006/06/14 | 760 | 770 | 752 | 761 | 107,200 |
2006/06/13 | 770 | 773 | 766 | 770 | 39,800 |
2006/06/12 | 770 | 778 | 763 | 776 | 88,200 |
2006/06/09 | 755 | 776 | 739 | 771 | 75,900 |
2006/06/08 | 775 | 789 | 760 | 765 | 83,700 |
2006/06/07 | 760 | 775 | 760 | 775 | 35,200 |
2006/06/06 | 780 | 781 | 775 | 777 | 26,200 |
2006/06/05 | 779 | 788 | 772 | 774 | 38,200 |
2006/06/02 | 787 | 793 | 760 | 779 | 57,200 |
2006/06/01 | 774 | 786 | 765 | 779 | 68,900 |
2006/05/31 | 783 | 792 | 740 | 754 | 39,200 |
2006/05/30 | 803 | 810 | 788 | 789 | 20,500 |
2006/05/29 | 822 | 822 | 802 | 813 | 37,500 |
2006/05/26 | 806 | 823 | 801 | 822 | 93,200 |
2006/05/25 | 791 | 810 | 791 | 810 | 77,800 |
2006/05/24 | 789 | 795 | 788 | 791 | 63,800 |
2006/05/23 | 787 | 809 | 787 | 800 | 65,600 |
2006/05/22 | 784 | 792 | 784 | 787 | 59,600 |
2006/05/19 | 785 | 793 | 782 | 793 | 83,400 |
2006/05/18 | 785 | 794 | 783 | 793 | 59,000 |
2006/05/17 | 785 | 796 | 785 | 796 | 32,900 |
2006/05/16 | 790 | 803 | 787 | 797 | 44,000 |
2006/05/15 | 781 | 801 | 781 | 800 | 44,900 |
2006/05/12 | 787 | 800 | 780 | 799 | 102,700 |
2006/05/11 | 790 | 797 | 786 | 790 | 28,300 |
2006/05/10 | 776 | 798 | 775 | 785 | 126,500 |
2006/05/09 | 799 | 799 | 772 | 774 | 74,300 |
2006/05/08 | 800 | 810 | 790 | 794 | 54,800 |
2006/05/02 | 791 | 808 | 790 | 807 | 57,800 |
2006/05/01 | 800 | 808 | 795 | 796 | 33,800 |
2006/04/28 | 795 | 817 | 793 | 812 | 51,400 |
2006/04/27 | 803 | 819 | 795 | 819 | 58,500 |
2006/04/26 | 817 | 817 | 795 | 810 | 45,800 |
2006/04/25 | 790 | 815 | 780 | 807 | 85,100 |
2006/04/24 | 808 | 808 | 775 | 790 | 67,200 |
2006/04/21 | 810 | 820 | 806 | 818 | 52,800 |
2006/04/20 | 810 | 815 | 805 | 805 | 25,200 |
2006/04/19 | 817 | 821 | 810 | 810 | 18,000 |
2006/04/18 | 810 | 822 | 805 | 812 | 29,000 |
2006/04/17 | 825 | 827 | 770 | 824 | 36,800 |
2006/04/14 | 837 | 837 | 822 | 827 | 31,600 |
2006/04/13 | 837 | 839 | 808 | 822 | 58,300 |
2006/04/12 | 830 | 837 | 828 | 829 | 32,000 |
2006/04/11 | 833 | 838 | 825 | 831 | 80,800 |
2006/04/10 | 828 | 838 | 823 | 837 | 48,400 |
2006/04/07 | 810 | 830 | 808 | 828 | 62,500 |
2006/04/06 | 799 | 815 | 798 | 815 | 87,300 |
2006/04/05 | 805 | 807 | 796 | 798 | 58,900 |
2006/04/04 | 792 | 809 | 780 | 807 | 86,400 |
2006/04/03 | 806 | 807 | 795 | 795 | 64,600 |
2006/03/31 | 800 | 805 | 796 | 796 | 29,700 |
2006/03/30 | 816 | 816 | 791 | 796 | 50,800 |
2006/03/29 | 784 | 815 | 770 | 806 | 95,400 |
2006/03/28 | 790 | 791 | 760 | 783 | 26,300 |
2006/03/27 | 788 | 796 | 785 | 788 | 23,400 |
2006/03/24 | 778 | 786 | 778 | 785 | 28,100 |
2006/03/23 | 785 | 786 | 773 | 784 | 51,800 |
2006/03/22 | 780 | 787 | 773 | 783 | 80,600 |
2006/03/20 | 761 | 780 | 760 | 780 | 80,700 |
2006/03/17 | 759 | 765 | 757 | 762 | 32,300 |
2006/03/16 | 778 | 778 | 755 | 755 | 22,300 |
2006/03/15 | 777 | 785 | 772 | 777 | 44,800 |
2006/03/14 | 779 | 785 | 777 | 781 | 50,100 |
2006/03/13 | 775 | 794 | 775 | 789 | 88,000 |
2006/03/10 | 753 | 780 | 753 | 771 | 86,900 |
2006/03/09 | 762 | 782 | 761 | 761 | 82,600 |
2006/03/08 | 753 | 770 | 752 | 762 | 60,900 |
2006/03/07 | 766 | 770 | 750 | 753 | 44,900 |
2006/03/06 | 775 | 778 | 764 | 770 | 38,600 |
2006/03/03 | 760 | 785 | 752 | 773 | 82,900 |
2006/03/02 | 750 | 768 | 749 | 765 | 77,200 |
2006/03/01 | 755 | 758 | 746 | 749 | 140,500 |
2006/02/28 | 784 | 784 | 751 | 765 | 86,000 |
2006/02/27 | 783 | 790 | 760 | 790 | 79,500 |
2006/02/24 | 765 | 784 | 749 | 783 | 88,600 |
2006/02/23 | 750 | 768 | 738 | 752 | 69,400 |
2006/02/22 | 749 | 758 | 735 | 736 | 64,800 |
2006/02/21 | 737 | 763 | 731 | 739 | 45,700 |
2006/02/20 | 739 | 756 | 720 | 746 | 46,400 |
2006/02/17 | 760 | 777 | 740 | 740 | 43,700 |
2006/02/16 | 755 | 794 | 752 | 772 | 88,100 |
2006/02/15 | 774 | 774 | 745 | 755 | 57,200 |
2006/02/14 | 750 | 778 | 734 | 778 | 68,200 |
2006/02/13 | 771 | 781 | 752 | 756 | 45,800 |
2006/02/10 | 793 | 795 | 776 | 776 | 39,400 |
2006/02/09 | 789 | 800 | 783 | 794 | 68,300 |
2006/02/08 | 793 | 800 | 781 | 781 | 61,700 |
2006/02/07 | 790 | 800 | 782 | 792 | 53,400 |
2006/02/06 | 775 | 794 | 775 | 781 | 109,000 |
2006/02/03 | 755 | 773 | 752 | 773 | 73,900 |
2006/02/02 | 760 | 769 | 746 | 749 | 90,800 |
2006/02/01 | 783 | 783 | 750 | 751 | 63,600 |
2006/01/31 | 776 | 780 | 771 | 779 | 54,900 |
2006/01/30 | 770 | 780 | 763 | 778 | 93,500 |
2006/01/27 | 752 | 770 | 750 | 765 | 97,500 |
2006/01/26 | 749 | 749 | 738 | 747 | 104,700 |
2006/01/25 | 721 | 744 | 719 | 725 | 53,200 |
2006/01/24 | 710 | 724 | 710 | 715 | 113,000 |
2006/01/23 | 728 | 739 | 712 | 720 | 87,600 |
2006/01/20 | 751 | 754 | 726 | 729 | 43,400 |
2006/01/19 | 710 | 760 | 710 | 747 | 76,600 |
2006/01/18 | 744 | 745 | 670 | 710 | 257,200 |
2006/01/17 | 755 | 763 | 745 | 745 | 77,000 |
2006/01/16 | 765 | 770 | 757 | 758 | 64,500 |
2006/01/13 | 753 | 769 | 751 | 769 | 59,600 |
2006/01/12 | 758 | 758 | 744 | 753 | 58,100 |
2006/01/11 | 755 | 758 | 741 | 758 | 50,700 |
2006/01/10 | 776 | 777 | 759 | 759 | 74,900 |
2006/01/06 | 778 | 778 | 773 | 775 | 27,600 |
2006/01/05 | 782 | 782 | 770 | 777 | 64,000 |
2006/01/04 | 777 | 785 | 761 | 772 | 45,000 |