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 |
---|---|---|---|---|---|
2014/12/30 | 721 | 739 | 686 | 725 | 108,200 |
2014/12/29 | 719 | 719 | 705 | 715 | 27,600 |
2014/12/26 | 708 | 723 | 704 | 717 | 33,900 |
2014/12/25 | 701 | 706 | 697 | 700 | 65,200 |
2014/12/24 | 716 | 718 | 699 | 701 | 61,500 |
2014/12/22 | 713 | 715 | 711 | 714 | 40,600 |
2014/12/19 | 713 | 715 | 706 | 710 | 31,800 |
2014/12/18 | 708 | 712 | 699 | 701 | 39,600 |
2014/12/17 | 689 | 701 | 685 | 691 | 30,900 |
2014/12/16 | 700 | 700 | 691 | 692 | 43,800 |
2014/12/15 | 700 | 707 | 700 | 700 | 19,000 |
2014/12/12 | 700 | 716 | 700 | 709 | 82,400 |
2014/12/11 | 703 | 708 | 700 | 701 | 46,200 |
2014/12/10 | 710 | 717 | 710 | 712 | 45,000 |
2014/12/09 | 737 | 737 | 722 | 722 | 32,100 |
2014/12/08 | 732 | 739 | 731 | 732 | 51,300 |
2014/12/05 | 735 | 735 | 728 | 735 | 47,600 |
2014/12/04 | 730 | 734 | 730 | 733 | 37,200 |
2014/12/03 | 734 | 743 | 730 | 731 | 63,100 |
2014/12/02 | 727 | 739 | 727 | 739 | 88,300 |
2014/12/01 | 726 | 737 | 726 | 733 | 30,700 |
2014/11/28 | 728 | 728 | 723 | 725 | 15,500 |
2014/11/27 | 725 | 730 | 722 | 723 | 27,900 |
2014/11/26 | 725 | 733 | 724 | 728 | 38,700 |
2014/11/25 | 748 | 748 | 730 | 731 | 80,100 |
2014/11/21 | 735 | 743 | 731 | 736 | 40,900 |
2014/11/20 | 744 | 749 | 735 | 735 | 43,900 |
2014/11/19 | 753 | 760 | 745 | 750 | 35,400 |
2014/11/18 | 730 | 754 | 726 | 745 | 58,000 |
2014/11/17 | 744 | 744 | 720 | 721 | 73,800 |
2014/11/14 | 754 | 754 | 737 | 743 | 63,000 |
2014/11/13 | 750 | 750 | 737 | 744 | 37,100 |
2014/11/12 | 745 | 754 | 736 | 750 | 89,400 |
2014/11/11 | 734 | 744 | 721 | 739 | 51,200 |
2014/11/10 | 722 | 735 | 721 | 722 | 38,000 |
2014/11/07 | 743 | 750 | 729 | 731 | 69,600 |
2014/11/06 | 776 | 777 | 740 | 743 | 85,900 |
2014/11/05 | 764 | 780 | 760 | 779 | 78,200 |
2014/11/04 | 784 | 785 | 750 | 773 | 239,600 |
2014/10/31 | 721 | 756 | 704 | 754 | 172,900 |
2014/10/30 | 733 | 738 | 721 | 721 | 65,800 |
2014/10/29 | 725 | 726 | 717 | 718 | 33,100 |
2014/10/28 | 719 | 723 | 711 | 718 | 25,200 |
2014/10/27 | 703 | 721 | 701 | 720 | 48,300 |
2014/10/24 | 710 | 714 | 701 | 705 | 24,500 |
2014/10/23 | 713 | 715 | 705 | 707 | 18,400 |
2014/10/22 | 709 | 724 | 709 | 724 | 23,000 |
2014/10/21 | 717 | 717 | 705 | 706 | 69,900 |
2014/10/20 | 683 | 707 | 683 | 702 | 88,800 |
2014/10/17 | 682 | 693 | 678 | 678 | 52,300 |
2014/10/16 | 677 | 680 | 671 | 675 | 45,400 |
2014/10/15 | 680 | 690 | 678 | 688 | 39,000 |
2014/10/14 | 685 | 688 | 673 | 678 | 75,800 |
2014/10/10 | 705 | 705 | 693 | 697 | 52,300 |
2014/10/09 | 730 | 734 | 710 | 712 | 44,800 |
2014/10/08 | 731 | 731 | 717 | 726 | 36,000 |
2014/10/07 | 731 | 744 | 727 | 728 | 58,400 |
2014/10/06 | 725 | 729 | 721 | 725 | 27,800 |
2014/10/03 | 707 | 722 | 707 | 718 | 44,300 |
2014/10/02 | 725 | 725 | 709 | 710 | 93,700 |
2014/10/01 | 755 | 755 | 738 | 742 | 42,500 |
2014/09/30 | 741 | 753 | 730 | 750 | 58,900 |
2014/09/29 | 756 | 758 | 748 | 750 | 49,900 |
2014/09/26 | 741 | 763 | 741 | 756 | 45,800 |
2014/09/25 | 769 | 770 | 758 | 767 | 40,700 |
2014/09/24 | 756 | 768 | 753 | 763 | 49,200 |
2014/09/22 | 755 | 770 | 755 | 764 | 49,500 |
2014/09/19 | 748 | 771 | 740 | 770 | 144,000 |
2014/09/18 | 753 | 756 | 746 | 747 | 54,300 |
2014/09/17 | 746 | 757 | 746 | 753 | 82,400 |
2014/09/16 | 775 | 775 | 746 | 750 | 118,200 |
2014/09/12 | 779 | 789 | 775 | 779 | 111,400 |
2014/09/11 | 810 | 810 | 790 | 794 | 129,600 |
2014/09/10 | 788 | 810 | 773 | 807 | 271,000 |
2014/09/09 | 784 | 803 | 769 | 799 | 352,100 |
2014/09/08 | 737 | 776 | 729 | 764 | 185,800 |
2014/09/05 | 740 | 740 | 723 | 729 | 39,200 |
2014/09/04 | 743 | 743 | 730 | 731 | 29,900 |
2014/09/03 | 747 | 747 | 737 | 740 | 42,000 |
2014/09/02 | 733 | 746 | 729 | 746 | 91,900 |
2014/09/01 | 720 | 735 | 720 | 733 | 70,300 |
2014/08/29 | 714 | 727 | 714 | 722 | 47,200 |
2014/08/28 | 718 | 723 | 715 | 723 | 33,600 |
2014/08/27 | 726 | 729 | 712 | 717 | 50,300 |
2014/08/26 | 735 | 738 | 725 | 728 | 53,600 |
2014/08/25 | 730 | 734 | 710 | 734 | 84,500 |
2014/08/22 | 734 | 744 | 722 | 730 | 151,500 |
2014/08/21 | 710 | 734 | 710 | 729 | 207,400 |
2014/08/20 | 700 | 706 | 698 | 704 | 100,200 |
2014/08/19 | 690 | 692 | 687 | 690 | 29,000 |
2014/08/18 | 691 | 693 | 685 | 687 | 28,900 |
2014/08/15 | 677 | 690 | 675 | 688 | 58,700 |
2014/08/14 | 671 | 675 | 662 | 673 | 61,300 |
2014/08/13 | 670 | 674 | 663 | 671 | 28,500 |
2014/08/12 | 676 | 677 | 670 | 670 | 31,900 |
2014/08/11 | 662 | 672 | 658 | 670 | 49,000 |
2014/08/08 | 676 | 679 | 632 | 648 | 206,200 |
2014/08/07 | 665 | 679 | 661 | 676 | 72,100 |
2014/08/06 | 682 | 682 | 668 | 668 | 68,800 |
2014/08/05 | 693 | 693 | 684 | 684 | 54,500 |
2014/08/04 | 691 | 697 | 682 | 688 | 89,800 |
2014/08/01 | 696 | 710 | 689 | 701 | 131,900 |
2014/07/31 | 703 | 704 | 697 | 698 | 57,600 |
2014/07/30 | 701 | 703 | 698 | 698 | 42,500 |
2014/07/29 | 700 | 704 | 696 | 703 | 58,400 |
2014/07/28 | 700 | 704 | 698 | 698 | 49,600 |
2014/07/25 | 695 | 701 | 694 | 697 | 38,200 |
2014/07/24 | 694 | 698 | 693 | 695 | 21,700 |
2014/07/23 | 699 | 701 | 695 | 698 | 25,200 |
2014/07/22 | 695 | 698 | 694 | 698 | 26,200 |
2014/07/18 | 695 | 695 | 690 | 693 | 32,000 |
2014/07/17 | 696 | 704 | 696 | 700 | 42,000 |
2014/07/16 | 703 | 705 | 697 | 697 | 33,000 |
2014/07/15 | 707 | 707 | 695 | 702 | 41,900 |
2014/07/14 | 704 | 704 | 695 | 702 | 30,800 |
2014/07/11 | 694 | 700 | 689 | 692 | 42,600 |
2014/07/10 | 701 | 703 | 696 | 696 | 33,900 |
2014/07/09 | 700 | 703 | 697 | 701 | 27,800 |
2014/07/08 | 704 | 708 | 700 | 700 | 51,500 |
2014/07/07 | 711 | 715 | 705 | 706 | 14,300 |
2014/07/04 | 715 | 716 | 711 | 713 | 46,600 |
2014/07/03 | 714 | 716 | 709 | 711 | 54,300 |
2014/07/02 | 715 | 716 | 706 | 710 | 44,900 |
2014/07/01 | 710 | 711 | 703 | 709 | 59,600 |
2014/06/30 | 699 | 709 | 699 | 709 | 40,600 |
2014/06/27 | 701 | 709 | 693 | 699 | 52,000 |
2014/06/26 | 708 | 708 | 703 | 705 | 40,700 |
2014/06/25 | 711 | 711 | 703 | 703 | 36,200 |
2014/06/24 | 700 | 709 | 698 | 705 | 26,500 |
2014/06/23 | 708 | 711 | 703 | 706 | 70,100 |
2014/06/20 | 701 | 709 | 695 | 708 | 111,600 |
2014/06/19 | 693 | 709 | 691 | 700 | 83,600 |
2014/06/18 | 691 | 694 | 691 | 692 | 40,900 |
2014/06/17 | 694 | 697 | 690 | 691 | 75,200 |
2014/06/16 | 702 | 703 | 692 | 694 | 78,000 |
2014/06/13 | 690 | 709 | 690 | 703 | 106,400 |
2014/06/12 | 710 | 710 | 702 | 703 | 26,500 |
2014/06/11 | 707 | 712 | 703 | 710 | 32,600 |
2014/06/10 | 712 | 714 | 703 | 707 | 39,200 |
2014/06/09 | 718 | 718 | 710 | 715 | 28,000 |
2014/06/06 | 708 | 716 | 701 | 715 | 65,300 |
2014/06/05 | 705 | 709 | 700 | 705 | 40,300 |
2014/06/04 | 705 | 706 | 700 | 701 | 36,200 |
2014/06/03 | 702 | 710 | 701 | 705 | 43,600 |
2014/06/02 | 696 | 710 | 696 | 702 | 61,200 |
2014/05/30 | 698 | 706 | 690 | 694 | 39,800 |
2014/05/29 | 688 | 703 | 688 | 698 | 23,800 |
2014/05/28 | 699 | 703 | 680 | 692 | 43,100 |
2014/05/27 | 694 | 703 | 694 | 701 | 30,500 |
2014/05/26 | 699 | 700 | 690 | 694 | 30,500 |
2014/05/23 | 687 | 698 | 686 | 693 | 58,600 |
2014/05/22 | 687 | 688 | 675 | 687 | 54,600 |
2014/05/21 | 679 | 686 | 672 | 679 | 77,600 |
2014/05/20 | 680 | 680 | 675 | 675 | 28,900 |
2014/05/19 | 681 | 684 | 675 | 677 | 66,800 |
2014/05/16 | 679 | 683 | 677 | 679 | 70,500 |
2014/05/15 | 681 | 695 | 679 | 692 | 102,100 |
2014/05/14 | 718 | 720 | 717 | 719 | 18,900 |
2014/05/13 | 716 | 725 | 709 | 722 | 34,900 |
2014/05/12 | 715 | 717 | 701 | 701 | 47,500 |
2014/05/09 | 705 | 719 | 705 | 715 | 41,600 |
2014/05/08 | 706 | 718 | 706 | 711 | 26,900 |
2014/05/07 | 726 | 726 | 704 | 705 | 39,800 |
2014/05/02 | 707 | 727 | 707 | 726 | 40,700 |
2014/05/01 | 706 | 718 | 705 | 716 | 24,000 |
2014/04/30 | 706 | 712 | 702 | 706 | 27,200 |
2014/04/28 | 707 | 709 | 704 | 705 | 26,300 |
2014/04/25 | 713 | 729 | 706 | 713 | 60,400 |
2014/04/24 | 722 | 725 | 713 | 717 | 15,400 |
2014/04/23 | 715 | 727 | 713 | 724 | 27,000 |
2014/04/22 | 724 | 731 | 715 | 717 | 39,700 |
2014/04/21 | 736 | 745 | 718 | 721 | 45,100 |
2014/04/18 | 734 | 738 | 722 | 738 | 34,100 |
2014/04/17 | 720 | 734 | 720 | 726 | 40,100 |
2014/04/16 | 702 | 723 | 702 | 717 | 62,400 |
2014/04/15 | 708 | 715 | 701 | 702 | 50,300 |
2014/04/14 | 702 | 720 | 702 | 706 | 28,200 |
2014/04/11 | 700 | 714 | 693 | 703 | 61,900 |
2014/04/10 | 727 | 736 | 716 | 717 | 61,800 |
2014/04/09 | 732 | 732 | 713 | 715 | 88,300 |
2014/04/08 | 752 | 759 | 735 | 737 | 71,400 |
2014/04/07 | 770 | 786 | 753 | 761 | 113,000 |
2014/04/04 | 788 | 789 | 776 | 784 | 85,900 |
2014/04/03 | 795 | 800 | 780 | 788 | 78,400 |
2014/04/02 | 788 | 809 | 780 | 780 | 154,000 |
2014/04/01 | 765 | 786 | 765 | 773 | 150,200 |
2014/03/31 | 774 | 774 | 750 | 762 | 153,200 |
2014/03/28 | 755 | 766 | 742 | 759 | 170,100 |
2014/03/27 | 712 | 738 | 698 | 736 | 145,100 |
2014/03/26 | 710 | 732 | 710 | 718 | 127,000 |
2014/03/25 | 712 | 726 | 707 | 710 | 110,200 |
2014/03/24 | 663 | 716 | 663 | 702 | 133,400 |
2014/03/20 | 684 | 692 | 672 | 673 | 63,000 |
2014/03/19 | 701 | 705 | 686 | 688 | 83,600 |
2014/03/18 | 703 | 703 | 694 | 696 | 87,000 |
2014/03/17 | 696 | 701 | 674 | 679 | 98,100 |
2014/03/14 | 720 | 723 | 711 | 711 | 152,500 |
2014/03/13 | 745 | 752 | 737 | 742 | 64,100 |
2014/03/12 | 751 | 760 | 746 | 747 | 59,100 |
2014/03/11 | 756 | 771 | 755 | 756 | 60,900 |
2014/03/10 | 761 | 763 | 752 | 755 | 67,800 |
2014/03/07 | 780 | 787 | 766 | 770 | 91,900 |
2014/03/06 | 756 | 792 | 746 | 779 | 122,300 |
2014/03/05 | 757 | 770 | 752 | 752 | 55,300 |
2014/03/04 | 719 | 755 | 719 | 752 | 48,300 |
2014/03/03 | 745 | 745 | 721 | 729 | 83,400 |
2014/02/28 | 761 | 769 | 752 | 765 | 49,900 |
2014/02/27 | 761 | 768 | 758 | 761 | 78,600 |
2014/02/26 | 766 | 772 | 755 | 761 | 73,500 |
2014/02/25 | 770 | 773 | 761 | 769 | 52,500 |
2014/02/24 | 768 | 793 | 759 | 766 | 64,700 |
2014/02/21 | 761 | 770 | 760 | 768 | 53,600 |
2014/02/20 | 761 | 770 | 744 | 755 | 124,100 |
2014/02/19 | 744 | 765 | 738 | 762 | 123,000 |
2014/02/18 | 739 | 762 | 734 | 759 | 44,100 |
2014/02/17 | 725 | 742 | 718 | 739 | 76,400 |
2014/02/14 | 758 | 767 | 724 | 733 | 69,500 |
2014/02/13 | 779 | 784 | 756 | 758 | 29,900 |
2014/02/12 | 776 | 785 | 773 | 777 | 21,900 |
2014/02/10 | 781 | 787 | 757 | 774 | 46,700 |
2014/02/07 | 750 | 770 | 750 | 767 | 60,200 |
2014/02/06 | 750 | 777 | 733 | 744 | 100,700 |
2014/02/05 | 719 | 764 | 719 | 758 | 241,700 |
2014/02/04 | 737 | 748 | 712 | 712 | 225,700 |
2014/02/03 | 793 | 800 | 781 | 784 | 115,900 |
2014/01/31 | 800 | 810 | 792 | 809 | 87,600 |
2014/01/30 | 796 | 806 | 791 | 800 | 80,500 |
2014/01/29 | 801 | 821 | 801 | 821 | 77,400 |
2014/01/28 | 800 | 808 | 796 | 796 | 76,400 |
2014/01/27 | 802 | 807 | 792 | 801 | 145,000 |
2014/01/24 | 830 | 845 | 822 | 826 | 91,700 |
2014/01/23 | 856 | 857 | 836 | 837 | 72,100 |
2014/01/22 | 860 | 860 | 838 | 853 | 60,900 |
2014/01/21 | 856 | 865 | 852 | 853 | 54,300 |
2014/01/20 | 874 | 874 | 856 | 862 | 75,900 |
2014/01/17 | 843 | 880 | 837 | 875 | 206,200 |
2014/01/16 | 836 | 845 | 831 | 834 | 93,100 |
2014/01/15 | 823 | 830 | 819 | 830 | 67,700 |
2014/01/14 | 826 | 826 | 815 | 816 | 87,500 |
2014/01/10 | 834 | 840 | 830 | 838 | 50,900 |
2014/01/09 | 850 | 851 | 832 | 840 | 76,400 |
2014/01/08 | 856 | 856 | 838 | 845 | 80,600 |
2014/01/07 | 858 | 859 | 838 | 840 | 91,700 |
2014/01/06 | 874 | 876 | 856 | 859 | 111,800 |