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 |
---|---|---|---|---|---|
2008/12/30 | 555 | 559 | 550 | 558 | 15,900 |
2008/12/29 | 559 | 561 | 557 | 559 | 23,100 |
2008/12/26 | 549 | 558 | 544 | 554 | 11,900 |
2008/12/25 | 546 | 551 | 544 | 545 | 8,500 |
2008/12/24 | 550 | 554 | 546 | 551 | 18,400 |
2008/12/22 | 543 | 554 | 542 | 550 | 19,600 |
2008/12/19 | 541 | 558 | 541 | 541 | 13,800 |
2008/12/18 | 558 | 560 | 546 | 548 | 20,000 |
2008/12/17 | 559 | 559 | 545 | 556 | 18,700 |
2008/12/16 | 558 | 560 | 548 | 560 | 10,200 |
2008/12/15 | 569 | 572 | 549 | 567 | 40,600 |
2008/12/12 | 559 | 559 | 531 | 544 | 60,800 |
2008/12/11 | 539 | 564 | 532 | 564 | 34,900 |
2008/12/10 | 535 | 548 | 535 | 544 | 21,400 |
2008/12/09 | 554 | 555 | 536 | 546 | 26,100 |
2008/12/08 | 545 | 554 | 540 | 547 | 31,200 |
2008/12/05 | 529 | 541 | 529 | 535 | 49,100 |
2008/12/04 | 533 | 544 | 528 | 535 | 41,600 |
2008/12/03 | 525 | 533 | 515 | 533 | 39,200 |
2008/12/02 | 505 | 514 | 500 | 500 | 51,200 |
2008/12/01 | 542 | 547 | 530 | 541 | 26,100 |
2008/11/28 | 546 | 559 | 537 | 557 | 25,100 |
2008/11/27 | 537 | 547 | 530 | 547 | 13,900 |
2008/11/26 | 548 | 548 | 518 | 539 | 19,900 |
2008/11/25 | 520 | 534 | 506 | 534 | 50,300 |
2008/11/21 | 490 | 508 | 490 | 500 | 71,000 |
2008/11/20 | 535 | 535 | 500 | 515 | 50,300 |
2008/11/19 | 559 | 565 | 535 | 538 | 42,100 |
2008/11/18 | 549 | 569 | 546 | 569 | 34,600 |
2008/11/17 | 557 | 574 | 549 | 569 | 34,100 |
2008/11/14 | 580 | 580 | 554 | 567 | 29,900 |
2008/11/13 | 539 | 572 | 539 | 567 | 18,500 |
2008/11/12 | 554 | 574 | 546 | 566 | 46,300 |
2008/11/11 | 580 | 580 | 540 | 567 | 35,300 |
2008/11/10 | 570 | 582 | 554 | 570 | 27,100 |
2008/11/07 | 553 | 564 | 538 | 543 | 44,200 |
2008/11/06 | 555 | 577 | 551 | 577 | 67,700 |
2008/11/05 | 559 | 579 | 547 | 562 | 75,400 |
2008/11/04 | 525 | 550 | 525 | 530 | 85,500 |
2008/10/31 | 540 | 550 | 519 | 525 | 59,600 |
2008/10/30 | 527 | 535 | 510 | 532 | 34,800 |
2008/10/29 | 512 | 523 | 496 | 520 | 43,800 |
2008/10/28 | 450 | 490 | 445 | 490 | 54,000 |
2008/10/27 | 460 | 492 | 442 | 450 | 53,000 |
2008/10/24 | 499 | 509 | 465 | 467 | 24,200 |
2008/10/23 | 490 | 504 | 480 | 494 | 38,400 |
2008/10/22 | 549 | 560 | 514 | 520 | 23,900 |
2008/10/21 | 548 | 555 | 543 | 554 | 33,400 |
2008/10/20 | 502 | 542 | 502 | 518 | 28,700 |
2008/10/17 | 520 | 525 | 495 | 519 | 30,500 |
2008/10/16 | 464 | 498 | 452 | 479 | 50,200 |
2008/10/15 | 511 | 535 | 500 | 535 | 17,900 |
2008/10/14 | 500 | 525 | 491 | 507 | 33,200 |
2008/10/10 | 460 | 471 | 442 | 466 | 62,200 |
2008/10/09 | 465 | 481 | 461 | 481 | 40,300 |
2008/10/08 | 481 | 487 | 446 | 453 | 39,300 |
2008/10/07 | 460 | 505 | 440 | 489 | 80,700 |
2008/10/06 | 510 | 528 | 465 | 476 | 83,300 |
2008/10/03 | 528 | 528 | 517 | 521 | 47,700 |
2008/10/02 | 543 | 543 | 520 | 526 | 46,200 |
2008/10/01 | 520 | 537 | 519 | 536 | 64,500 |
2008/09/30 | 519 | 523 | 510 | 520 | 99,800 |
2008/09/29 | 544 | 564 | 534 | 541 | 74,200 |
2008/09/26 | 566 | 567 | 529 | 534 | 128,900 |
2008/09/25 | 570 | 572 | 561 | 566 | 50,300 |
2008/09/24 | 583 | 584 | 572 | 580 | 83,000 |
2008/09/22 | 595 | 596 | 573 | 583 | 74,800 |
2008/09/19 | 591 | 604 | 561 | 563 | 193,900 |
2008/09/18 | 610 | 610 | 585 | 601 | 55,300 |
2008/09/17 | 616 | 616 | 600 | 614 | 48,500 |
2008/09/16 | 600 | 608 | 588 | 608 | 55,900 |
2008/09/12 | 611 | 617 | 606 | 612 | 52,600 |
2008/09/11 | 619 | 629 | 612 | 629 | 29,900 |
2008/09/10 | 604 | 620 | 604 | 620 | 26,400 |
2008/09/09 | 611 | 612 | 603 | 603 | 19,000 |
2008/09/08 | 599 | 612 | 597 | 606 | 55,700 |
2008/09/05 | 600 | 604 | 593 | 595 | 62,500 |
2008/09/04 | 620 | 622 | 606 | 608 | 50,400 |
2008/09/03 | 616 | 626 | 614 | 622 | 37,300 |
2008/09/02 | 625 | 639 | 616 | 616 | 33,200 |
2008/09/01 | 645 | 647 | 626 | 627 | 13,100 |
2008/08/29 | 626 | 644 | 624 | 640 | 52,400 |
2008/08/28 | 614 | 618 | 606 | 618 | 32,500 |
2008/08/27 | 630 | 632 | 615 | 620 | 24,100 |
2008/08/26 | 629 | 631 | 618 | 631 | 12,100 |
2008/08/25 | 621 | 632 | 619 | 619 | 25,200 |
2008/08/22 | 615 | 621 | 610 | 621 | 12,100 |
2008/08/21 | 625 | 625 | 605 | 616 | 16,500 |
2008/08/20 | 602 | 633 | 602 | 613 | 15,900 |
2008/08/19 | 620 | 620 | 607 | 617 | 25,100 |
2008/08/18 | 621 | 632 | 616 | 622 | 26,400 |
2008/08/15 | 616 | 621 | 612 | 620 | 11,800 |
2008/08/14 | 615 | 617 | 607 | 617 | 26,700 |
2008/08/13 | 611 | 614 | 603 | 610 | 22,700 |
2008/08/12 | 636 | 639 | 612 | 618 | 74,900 |
2008/08/11 | 640 | 641 | 635 | 635 | 30,400 |
2008/08/08 | 640 | 655 | 639 | 639 | 19,200 |
2008/08/07 | 686 | 686 | 641 | 648 | 43,400 |
2008/08/06 | 667 | 686 | 656 | 684 | 29,400 |
2008/08/05 | 665 | 674 | 654 | 657 | 15,100 |
2008/08/04 | 680 | 698 | 668 | 675 | 14,600 |
2008/08/01 | 679 | 697 | 667 | 681 | 38,800 |
2008/07/31 | 666 | 671 | 659 | 671 | 26,600 |
2008/07/30 | 639 | 659 | 639 | 644 | 32,200 |
2008/07/29 | 643 | 645 | 626 | 642 | 24,700 |
2008/07/28 | 655 | 655 | 635 | 635 | 20,300 |
2008/07/25 | 649 | 650 | 636 | 636 | 16,000 |
2008/07/24 | 632 | 645 | 630 | 645 | 22,700 |
2008/07/23 | 624 | 638 | 622 | 622 | 27,300 |
2008/07/22 | 628 | 630 | 612 | 629 | 39,400 |
2008/07/18 | 646 | 646 | 623 | 625 | 46,300 |
2008/07/17 | 649 | 660 | 644 | 644 | 30,900 |
2008/07/16 | 642 | 651 | 642 | 648 | 25,800 |
2008/07/15 | 660 | 660 | 648 | 654 | 34,600 |
2008/07/14 | 660 | 669 | 652 | 652 | 29,500 |
2008/07/11 | 663 | 665 | 653 | 658 | 28,500 |
2008/07/10 | 675 | 678 | 670 | 670 | 24,600 |
2008/07/09 | 674 | 688 | 674 | 674 | 25,100 |
2008/07/08 | 682 | 686 | 658 | 672 | 27,200 |
2008/07/07 | 698 | 698 | 681 | 681 | 18,600 |
2008/07/04 | 698 | 698 | 682 | 694 | 15,800 |
2008/07/03 | 697 | 701 | 684 | 690 | 33,500 |
2008/07/02 | 705 | 705 | 695 | 697 | 29,500 |
2008/07/01 | 714 | 715 | 698 | 704 | 20,500 |
2008/06/30 | 698 | 711 | 698 | 710 | 15,800 |
2008/06/27 | 701 | 712 | 700 | 706 | 25,600 |
2008/06/26 | 713 | 713 | 703 | 707 | 32,900 |
2008/06/25 | 714 | 715 | 700 | 709 | 49,300 |
2008/06/24 | 706 | 714 | 706 | 712 | 10,200 |
2008/06/23 | 703 | 716 | 696 | 704 | 35,300 |
2008/06/20 | 734 | 734 | 716 | 716 | 40,200 |
2008/06/19 | 733 | 734 | 712 | 712 | 43,300 |
2008/06/18 | 737 | 743 | 730 | 735 | 27,200 |
2008/06/17 | 730 | 735 | 726 | 729 | 46,700 |
2008/06/16 | 733 | 738 | 732 | 735 | 29,000 |
2008/06/13 | 729 | 741 | 725 | 740 | 51,700 |
2008/06/12 | 732 | 745 | 725 | 745 | 58,000 |
2008/06/11 | 733 | 739 | 727 | 732 | 52,600 |
2008/06/10 | 710 | 720 | 706 | 713 | 42,500 |
2008/06/09 | 718 | 725 | 710 | 713 | 47,000 |
2008/06/06 | 740 | 742 | 728 | 728 | 42,200 |
2008/06/05 | 731 | 734 | 723 | 732 | 28,500 |
2008/06/04 | 731 | 740 | 725 | 737 | 49,100 |
2008/06/03 | 758 | 758 | 729 | 731 | 62,300 |
2008/06/02 | 746 | 770 | 746 | 762 | 106,100 |
2008/05/30 | 725 | 820 | 724 | 820 | 109,700 |
2008/05/29 | 705 | 721 | 701 | 720 | 20,400 |
2008/05/28 | 716 | 719 | 694 | 695 | 24,300 |
2008/05/27 | 702 | 722 | 700 | 718 | 17,600 |
2008/05/26 | 726 | 730 | 702 | 705 | 28,500 |
2008/05/23 | 739 | 748 | 718 | 725 | 29,100 |
2008/05/22 | 710 | 730 | 703 | 730 | 23,600 |
2008/05/21 | 726 | 726 | 709 | 714 | 27,700 |
2008/05/20 | 712 | 720 | 704 | 712 | 24,800 |
2008/05/19 | 714 | 720 | 703 | 720 | 19,800 |
2008/05/16 | 725 | 729 | 717 | 717 | 22,900 |
2008/05/15 | 697 | 722 | 697 | 722 | 47,800 |
2008/05/14 | 682 | 695 | 682 | 691 | 27,300 |
2008/05/13 | 681 | 682 | 674 | 681 | 18,900 |
2008/05/12 | 681 | 689 | 680 | 689 | 23,300 |
2008/05/09 | 685 | 687 | 680 | 680 | 22,100 |
2008/05/08 | 694 | 694 | 684 | 685 | 17,800 |
2008/05/07 | 688 | 694 | 675 | 680 | 23,200 |
2008/05/02 | 671 | 689 | 671 | 684 | 20,800 |
2008/05/01 | 691 | 693 | 680 | 680 | 9,200 |
2008/04/30 | 684 | 703 | 684 | 701 | 17,300 |
2008/04/28 | 694 | 702 | 684 | 700 | 25,900 |
2008/04/25 | 680 | 700 | 678 | 694 | 30,400 |
2008/04/24 | 680 | 684 | 673 | 680 | 10,800 |
2008/04/23 | 672 | 684 | 672 | 680 | 13,800 |
2008/04/22 | 669 | 675 | 668 | 674 | 11,900 |
2008/04/21 | 677 | 682 | 660 | 672 | 30,700 |
2008/04/18 | 680 | 680 | 661 | 677 | 25,500 |
2008/04/17 | 656 | 660 | 652 | 660 | 21,700 |
2008/04/16 | 642 | 650 | 635 | 647 | 12,700 |
2008/04/15 | 631 | 640 | 630 | 633 | 16,400 |
2008/04/14 | 635 | 646 | 630 | 638 | 27,400 |
2008/04/11 | 642 | 652 | 639 | 652 | 47,000 |
2008/04/10 | 641 | 651 | 641 | 641 | 13,700 |
2008/04/09 | 649 | 655 | 641 | 648 | 23,200 |
2008/04/08 | 673 | 673 | 646 | 646 | 31,600 |
2008/04/07 | 664 | 680 | 652 | 662 | 46,500 |
2008/04/04 | 645 | 659 | 639 | 658 | 50,100 |
2008/04/03 | 658 | 668 | 632 | 655 | 66,500 |
2008/04/02 | 655 | 676 | 655 | 666 | 43,700 |
2008/04/01 | 652 | 663 | 650 | 663 | 28,800 |
2008/03/31 | 679 | 680 | 647 | 650 | 26,300 |
2008/03/28 | 676 | 678 | 663 | 674 | 17,600 |
2008/03/27 | 671 | 690 | 662 | 666 | 28,800 |
2008/03/26 | 692 | 692 | 663 | 670 | 34,800 |
2008/03/25 | 688 | 698 | 675 | 690 | 20,800 |
2008/03/24 | 685 | 694 | 676 | 678 | 28,100 |
2008/03/21 | 670 | 690 | 670 | 690 | 40,500 |
2008/03/19 | 691 | 691 | 669 | 679 | 18,200 |
2008/03/18 | 651 | 670 | 651 | 668 | 20,100 |
2008/03/17 | 663 | 679 | 640 | 661 | 97,900 |
2008/03/14 | 674 | 682 | 666 | 667 | 59,300 |
2008/03/13 | 706 | 707 | 670 | 673 | 38,700 |
2008/03/12 | 714 | 720 | 702 | 717 | 21,900 |
2008/03/11 | 654 | 699 | 654 | 699 | 33,300 |
2008/03/10 | 711 | 718 | 674 | 674 | 31,800 |
2008/03/07 | 734 | 740 | 710 | 721 | 29,800 |
2008/03/06 | 735 | 758 | 734 | 744 | 56,000 |
2008/03/05 | 734 | 742 | 726 | 732 | 38,600 |
2008/03/04 | 728 | 747 | 714 | 723 | 51,800 |
2008/03/03 | 730 | 744 | 723 | 730 | 67,800 |
2008/02/29 | 761 | 761 | 735 | 748 | 88,900 |
2008/02/28 | 717 | 810 | 713 | 784 | 138,400 |
2008/02/27 | 700 | 710 | 680 | 710 | 80,600 |
2008/02/26 | 700 | 700 | 683 | 683 | 57,800 |
2008/02/25 | 685 | 701 | 685 | 697 | 80,800 |
2008/02/22 | 680 | 686 | 676 | 680 | 23,100 |
2008/02/21 | 672 | 690 | 672 | 688 | 56,500 |
2008/02/20 | 678 | 695 | 658 | 660 | 87,200 |
2008/02/19 | 689 | 691 | 678 | 684 | 88,700 |
2008/02/18 | 670 | 685 | 667 | 680 | 38,100 |
2008/02/15 | 666 | 678 | 655 | 669 | 89,200 |
2008/02/14 | 680 | 683 | 663 | 682 | 19,700 |
2008/02/13 | 687 | 688 | 651 | 651 | 37,400 |
2008/02/12 | 687 | 689 | 667 | 667 | 18,700 |
2008/02/08 | 685 | 689 | 676 | 687 | 22,100 |
2008/02/07 | 660 | 688 | 652 | 688 | 19,500 |
2008/02/06 | 672 | 691 | 661 | 661 | 35,100 |
2008/02/05 | 679 | 701 | 673 | 701 | 36,500 |
2008/02/04 | 705 | 720 | 673 | 689 | 53,100 |
2008/02/01 | 690 | 708 | 680 | 695 | 59,600 |
2008/01/31 | 656 | 700 | 645 | 699 | 68,900 |
2008/01/30 | 649 | 657 | 640 | 647 | 51,400 |
2008/01/29 | 650 | 662 | 633 | 639 | 64,600 |
2008/01/28 | 649 | 650 | 621 | 630 | 40,100 |
2008/01/25 | 617 | 634 | 605 | 634 | 29,100 |
2008/01/24 | 593 | 617 | 581 | 599 | 68,000 |
2008/01/23 | 599 | 599 | 569 | 583 | 82,400 |
2008/01/22 | 602 | 625 | 580 | 580 | 83,900 |
2008/01/21 | 620 | 633 | 601 | 605 | 36,100 |
2008/01/18 | 606 | 644 | 592 | 640 | 57,000 |
2008/01/17 | 597 | 613 | 588 | 613 | 42,500 |
2008/01/16 | 601 | 611 | 580 | 581 | 52,300 |
2008/01/15 | 638 | 648 | 603 | 611 | 55,200 |
2008/01/11 | 648 | 654 | 638 | 638 | 64,100 |
2008/01/10 | 655 | 655 | 639 | 639 | 52,200 |
2008/01/09 | 645 | 665 | 639 | 660 | 52,600 |
2008/01/08 | 650 | 653 | 642 | 645 | 58,200 |
2008/01/07 | 652 | 656 | 638 | 646 | 54,000 |
2008/01/04 | 667 | 667 | 651 | 652 | 36,100 |