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 |
---|---|---|---|---|---|
2015/12/30 | 568 | 576 | 567 | 575 | 29,000 |
2015/12/29 | 562 | 569 | 560 | 566 | 22,000 |
2015/12/28 | 545 | 562 | 545 | 562 | 18,800 |
2015/12/25 | 553 | 553 | 542 | 545 | 61,700 |
2015/12/24 | 559 | 561 | 552 | 556 | 51,300 |
2015/12/22 | 563 | 569 | 560 | 560 | 60,000 |
2015/12/21 | 576 | 578 | 563 | 573 | 46,200 |
2015/12/18 | 583 | 588 | 570 | 575 | 41,800 |
2015/12/17 | 574 | 585 | 569 | 575 | 47,200 |
2015/12/16 | 572 | 579 | 561 | 568 | 43,900 |
2015/12/15 | 562 | 573 | 556 | 568 | 71,300 |
2015/12/14 | 561 | 561 | 548 | 553 | 98,700 |
2015/12/11 | 568 | 575 | 566 | 569 | 88,300 |
2015/12/10 | 580 | 584 | 578 | 578 | 27,700 |
2015/12/09 | 592 | 592 | 581 | 582 | 56,900 |
2015/12/08 | 608 | 609 | 591 | 594 | 30,900 |
2015/12/07 | 599 | 608 | 599 | 599 | 27,700 |
2015/12/04 | 595 | 598 | 588 | 598 | 32,800 |
2015/12/03 | 610 | 615 | 598 | 599 | 60,900 |
2015/12/02 | 604 | 615 | 604 | 611 | 37,600 |
2015/12/01 | 616 | 616 | 605 | 611 | 39,900 |
2015/11/30 | 613 | 616 | 603 | 616 | 74,500 |
2015/11/27 | 599 | 617 | 599 | 606 | 45,500 |
2015/11/26 | 600 | 600 | 594 | 595 | 21,800 |
2015/11/25 | 598 | 598 | 591 | 593 | 23,300 |
2015/11/24 | 594 | 599 | 590 | 598 | 35,900 |
2015/11/20 | 593 | 595 | 589 | 595 | 37,100 |
2015/11/19 | 585 | 590 | 583 | 590 | 50,800 |
2015/11/18 | 582 | 585 | 577 | 583 | 41,000 |
2015/11/17 | 580 | 582 | 572 | 580 | 47,300 |
2015/11/16 | 574 | 577 | 566 | 570 | 41,700 |
2015/11/13 | 568 | 580 | 565 | 580 | 74,300 |
2015/11/12 | 567 | 574 | 567 | 573 | 37,700 |
2015/11/11 | 568 | 573 | 565 | 569 | 63,000 |
2015/11/10 | 572 | 574 | 564 | 568 | 212,400 |
2015/11/09 | 570 | 576 | 565 | 566 | 77,100 |
2015/11/06 | 570 | 570 | 559 | 567 | 18,400 |
2015/11/05 | 574 | 575 | 566 | 569 | 58,100 |
2015/11/04 | 559 | 574 | 550 | 573 | 105,100 |
2015/11/02 | 550 | 550 | 541 | 544 | 47,500 |
2015/10/30 | 568 | 568 | 546 | 550 | 78,900 |
2015/10/29 | 570 | 572 | 565 | 566 | 50,300 |
2015/10/28 | 574 | 574 | 567 | 572 | 26,300 |
2015/10/27 | 582 | 587 | 575 | 576 | 35,800 |
2015/10/26 | 588 | 592 | 582 | 591 | 44,800 |
2015/10/23 | 573 | 573 | 568 | 571 | 21,900 |
2015/10/22 | 565 | 570 | 564 | 564 | 26,400 |
2015/10/21 | 556 | 571 | 556 | 570 | 48,200 |
2015/10/20 | 563 | 567 | 559 | 562 | 15,100 |
2015/10/19 | 570 | 570 | 562 | 565 | 13,400 |
2015/10/16 | 565 | 571 | 562 | 567 | 63,800 |
2015/10/15 | 550 | 566 | 550 | 558 | 8,500 |
2015/10/14 | 553 | 555 | 550 | 551 | 16,700 |
2015/10/13 | 561 | 564 | 555 | 556 | 19,700 |
2015/10/09 | 566 | 567 | 557 | 564 | 41,700 |
2015/10/08 | 565 | 567 | 554 | 565 | 43,700 |
2015/10/07 | 568 | 570 | 562 | 565 | 48,600 |
2015/10/06 | 560 | 569 | 560 | 565 | 39,000 |
2015/10/05 | 549 | 557 | 549 | 554 | 39,300 |
2015/10/02 | 552 | 555 | 546 | 549 | 19,100 |
2015/10/01 | 550 | 557 | 547 | 551 | 36,500 |
2015/09/30 | 542 | 553 | 542 | 545 | 27,700 |
2015/09/29 | 550 | 550 | 536 | 536 | 42,300 |
2015/09/28 | 568 | 568 | 552 | 557 | 26,800 |
2015/09/25 | 542 | 553 | 541 | 553 | 29,900 |
2015/09/24 | 554 | 558 | 542 | 542 | 48,700 |
2015/09/18 | 566 | 569 | 560 | 560 | 32,100 |
2015/09/17 | 565 | 576 | 564 | 575 | 29,700 |
2015/09/16 | 573 | 573 | 560 | 565 | 24,100 |
2015/09/15 | 570 | 577 | 567 | 571 | 11,300 |
2015/09/14 | 580 | 580 | 570 | 570 | 6,500 |
2015/09/11 | 563 | 580 | 563 | 575 | 72,200 |
2015/09/10 | 563 | 571 | 562 | 565 | 29,000 |
2015/09/09 | 563 | 571 | 557 | 569 | 37,800 |
2015/09/08 | 564 | 569 | 553 | 553 | 37,300 |
2015/09/07 | 564 | 568 | 557 | 561 | 18,800 |
2015/09/04 | 584 | 588 | 567 | 572 | 46,500 |
2015/09/03 | 594 | 597 | 576 | 577 | 30,500 |
2015/09/02 | 587 | 609 | 587 | 591 | 33,500 |
2015/09/01 | 610 | 618 | 588 | 602 | 37,800 |
2015/08/31 | 614 | 617 | 600 | 617 | 38,000 |
2015/08/28 | 606 | 617 | 597 | 608 | 40,600 |
2015/08/27 | 591 | 592 | 582 | 586 | 36,500 |
2015/08/26 | 565 | 579 | 564 | 574 | 38,600 |
2015/08/25 | 575 | 584 | 559 | 565 | 70,100 |
2015/08/24 | 609 | 610 | 592 | 598 | 84,000 |
2015/08/21 | 632 | 638 | 620 | 627 | 53,500 |
2015/08/20 | 640 | 640 | 632 | 632 | 27,500 |
2015/08/19 | 644 | 654 | 642 | 642 | 26,200 |
2015/08/18 | 649 | 649 | 642 | 644 | 25,400 |
2015/08/17 | 653 | 654 | 644 | 649 | 45,100 |
2015/08/14 | 658 | 658 | 650 | 651 | 31,600 |
2015/08/13 | 656 | 665 | 656 | 661 | 22,900 |
2015/08/12 | 667 | 677 | 657 | 657 | 57,100 |
2015/08/11 | 664 | 676 | 659 | 672 | 47,100 |
2015/08/10 | 656 | 667 | 645 | 664 | 41,700 |
2015/08/07 | 664 | 665 | 638 | 664 | 43,000 |
2015/08/06 | 677 | 677 | 666 | 667 | 20,800 |
2015/08/05 | 659 | 676 | 659 | 674 | 45,600 |
2015/08/04 | 661 | 667 | 660 | 667 | 18,600 |
2015/08/03 | 652 | 666 | 650 | 661 | 31,000 |
2015/07/31 | 663 | 664 | 651 | 652 | 52,000 |
2015/07/30 | 668 | 675 | 667 | 669 | 23,400 |
2015/07/29 | 675 | 675 | 668 | 668 | 18,500 |
2015/07/28 | 668 | 671 | 663 | 668 | 26,900 |
2015/07/27 | 671 | 671 | 664 | 665 | 16,900 |
2015/07/24 | 671 | 677 | 667 | 667 | 26,400 |
2015/07/23 | 668 | 675 | 666 | 675 | 18,300 |
2015/07/22 | 670 | 671 | 667 | 668 | 14,200 |
2015/07/21 | 679 | 679 | 673 | 675 | 10,300 |
2015/07/17 | 679 | 679 | 674 | 678 | 7,900 |
2015/07/16 | 673 | 681 | 670 | 678 | 80,800 |
2015/07/15 | 671 | 674 | 667 | 670 | 36,200 |
2015/07/14 | 671 | 672 | 665 | 671 | 32,200 |
2015/07/13 | 644 | 666 | 644 | 664 | 26,200 |
2015/07/10 | 643 | 659 | 641 | 644 | 51,700 |
2015/07/09 | 646 | 647 | 630 | 643 | 61,300 |
2015/07/08 | 669 | 671 | 650 | 650 | 47,200 |
2015/07/07 | 674 | 678 | 671 | 673 | 42,300 |
2015/07/06 | 670 | 674 | 661 | 665 | 40,600 |
2015/07/03 | 665 | 674 | 661 | 674 | 51,600 |
2015/07/02 | 664 | 671 | 663 | 663 | 33,200 |
2015/07/01 | 658 | 664 | 655 | 664 | 22,600 |
2015/06/30 | 662 | 662 | 653 | 656 | 55,900 |
2015/06/29 | 665 | 666 | 655 | 656 | 67,700 |
2015/06/26 | 677 | 677 | 667 | 672 | 38,500 |
2015/06/25 | 678 | 678 | 672 | 674 | 32,500 |
2015/06/24 | 685 | 685 | 675 | 678 | 79,700 |
2015/06/23 | 681 | 685 | 670 | 683 | 76,700 |
2015/06/22 | 678 | 680 | 677 | 680 | 24,100 |
2015/06/19 | 686 | 688 | 676 | 677 | 31,800 |
2015/06/18 | 680 | 689 | 678 | 689 | 54,300 |
2015/06/17 | 681 | 681 | 677 | 678 | 17,000 |
2015/06/16 | 680 | 681 | 676 | 677 | 30,300 |
2015/06/15 | 681 | 682 | 677 | 680 | 20,400 |
2015/06/12 | 683 | 683 | 677 | 683 | 64,100 |
2015/06/11 | 678 | 683 | 677 | 680 | 28,500 |
2015/06/10 | 680 | 685 | 673 | 675 | 51,400 |
2015/06/09 | 698 | 698 | 676 | 676 | 109,400 |
2015/06/08 | 698 | 699 | 695 | 698 | 41,300 |
2015/06/05 | 693 | 696 | 692 | 693 | 25,100 |
2015/06/04 | 686 | 696 | 686 | 693 | 35,300 |
2015/06/03 | 686 | 690 | 683 | 690 | 31,100 |
2015/06/02 | 687 | 690 | 685 | 688 | 24,000 |
2015/06/01 | 693 | 695 | 688 | 689 | 20,500 |
2015/05/29 | 696 | 698 | 695 | 697 | 54,100 |
2015/05/28 | 694 | 696 | 691 | 696 | 42,600 |
2015/05/27 | 693 | 694 | 689 | 690 | 29,100 |
2015/05/26 | 696 | 696 | 688 | 694 | 39,200 |
2015/05/25 | 692 | 696 | 689 | 693 | 40,500 |
2015/05/22 | 690 | 690 | 685 | 688 | 22,400 |
2015/05/21 | 691 | 694 | 686 | 690 | 41,400 |
2015/05/20 | 691 | 691 | 686 | 691 | 34,000 |
2015/05/19 | 685 | 692 | 685 | 691 | 30,200 |
2015/05/18 | 687 | 691 | 682 | 690 | 32,500 |
2015/05/15 | 682 | 695 | 673 | 684 | 83,800 |
2015/05/14 | 690 | 695 | 686 | 692 | 46,600 |
2015/05/13 | 687 | 692 | 687 | 688 | 29,500 |
2015/05/12 | 688 | 694 | 685 | 687 | 19,800 |
2015/05/11 | 693 | 697 | 690 | 692 | 41,600 |
2015/05/08 | 686 | 694 | 685 | 688 | 46,100 |
2015/05/07 | 677 | 686 | 677 | 680 | 28,600 |
2015/05/01 | 678 | 680 | 676 | 678 | 30,200 |
2015/04/30 | 683 | 685 | 677 | 680 | 61,600 |
2015/04/28 | 690 | 691 | 684 | 685 | 27,600 |
2015/04/27 | 691 | 691 | 682 | 688 | 20,500 |
2015/04/24 | 694 | 694 | 687 | 687 | 24,400 |
2015/04/23 | 698 | 698 | 688 | 689 | 30,900 |
2015/04/22 | 700 | 700 | 690 | 693 | 47,900 |
2015/04/21 | 691 | 700 | 691 | 699 | 43,400 |
2015/04/20 | 694 | 695 | 688 | 689 | 20,300 |
2015/04/17 | 700 | 700 | 696 | 696 | 26,900 |
2015/04/16 | 697 | 700 | 692 | 700 | 20,000 |
2015/04/15 | 695 | 700 | 692 | 698 | 76,000 |
2015/04/14 | 680 | 693 | 680 | 692 | 26,100 |
2015/04/13 | 686 | 686 | 682 | 683 | 15,200 |
2015/04/10 | 694 | 694 | 685 | 687 | 33,900 |
2015/04/09 | 690 | 694 | 684 | 688 | 17,700 |
2015/04/08 | 695 | 700 | 680 | 695 | 67,100 |
2015/04/07 | 684 | 691 | 683 | 690 | 33,100 |
2015/04/06 | 693 | 693 | 683 | 687 | 26,100 |
2015/04/03 | 682 | 692 | 682 | 689 | 32,100 |
2015/04/02 | 678 | 688 | 677 | 682 | 30,200 |
2015/04/01 | 680 | 684 | 675 | 679 | 36,100 |
2015/03/31 | 688 | 688 | 670 | 674 | 52,400 |
2015/03/30 | 679 | 680 | 675 | 678 | 37,500 |
2015/03/27 | 682 | 684 | 674 | 679 | 50,900 |
2015/03/26 | 695 | 695 | 683 | 684 | 46,900 |
2015/03/25 | 695 | 698 | 692 | 696 | 39,300 |
2015/03/24 | 696 | 697 | 690 | 694 | 36,500 |
2015/03/23 | 700 | 703 | 696 | 698 | 42,700 |
2015/03/20 | 691 | 700 | 687 | 698 | 80,100 |
2015/03/19 | 687 | 692 | 685 | 685 | 39,500 |
2015/03/18 | 684 | 688 | 683 | 687 | 36,200 |
2015/03/17 | 686 | 688 | 682 | 684 | 56,300 |
2015/03/16 | 685 | 692 | 685 | 686 | 36,900 |
2015/03/13 | 687 | 697 | 686 | 686 | 126,500 |
2015/03/12 | 695 | 699 | 687 | 690 | 82,600 |
2015/03/11 | 693 | 695 | 691 | 695 | 43,400 |
2015/03/10 | 696 | 698 | 694 | 696 | 31,200 |
2015/03/09 | 696 | 696 | 691 | 694 | 36,300 |
2015/03/06 | 697 | 702 | 697 | 701 | 46,000 |
2015/03/05 | 694 | 697 | 694 | 695 | 30,000 |
2015/03/04 | 700 | 700 | 693 | 698 | 28,000 |
2015/03/03 | 701 | 701 | 698 | 698 | 41,800 |
2015/03/02 | 706 | 709 | 699 | 701 | 71,700 |
2015/02/27 | 708 | 712 | 704 | 708 | 56,600 |
2015/02/26 | 710 | 713 | 702 | 709 | 62,700 |
2015/02/25 | 710 | 712 | 706 | 706 | 44,800 |
2015/02/24 | 709 | 714 | 706 | 712 | 111,900 |
2015/02/23 | 707 | 709 | 702 | 704 | 47,100 |
2015/02/20 | 709 | 709 | 705 | 707 | 49,900 |
2015/02/19 | 702 | 710 | 702 | 710 | 53,900 |
2015/02/18 | 702 | 707 | 697 | 703 | 55,900 |
2015/02/17 | 700 | 702 | 694 | 696 | 24,700 |
2015/02/16 | 702 | 706 | 695 | 695 | 41,400 |
2015/02/13 | 704 | 704 | 696 | 701 | 34,400 |
2015/02/12 | 698 | 704 | 695 | 696 | 43,800 |
2015/02/10 | 690 | 697 | 685 | 697 | 19,000 |
2015/02/09 | 697 | 697 | 686 | 690 | 16,000 |
2015/02/06 | 688 | 694 | 687 | 693 | 22,700 |
2015/02/05 | 685 | 688 | 680 | 687 | 23,200 |
2015/02/04 | 678 | 691 | 678 | 687 | 31,300 |
2015/02/03 | 695 | 695 | 676 | 678 | 74,200 |
2015/02/02 | 694 | 695 | 683 | 687 | 51,800 |
2015/01/30 | 700 | 701 | 695 | 697 | 44,300 |
2015/01/29 | 710 | 710 | 698 | 700 | 52,800 |
2015/01/28 | 708 | 712 | 704 | 712 | 38,700 |
2015/01/27 | 707 | 710 | 704 | 710 | 34,000 |
2015/01/26 | 709 | 709 | 699 | 702 | 17,800 |
2015/01/23 | 710 | 710 | 700 | 704 | 21,100 |
2015/01/22 | 709 | 709 | 699 | 708 | 33,500 |
2015/01/21 | 710 | 710 | 703 | 706 | 26,900 |
2015/01/20 | 706 | 712 | 703 | 710 | 27,200 |
2015/01/19 | 703 | 706 | 698 | 704 | 11,700 |
2015/01/16 | 705 | 705 | 694 | 698 | 24,400 |
2015/01/15 | 710 | 712 | 705 | 710 | 42,700 |
2015/01/14 | 700 | 711 | 700 | 708 | 40,200 |
2015/01/13 | 698 | 701 | 694 | 699 | 32,600 |
2015/01/09 | 697 | 703 | 695 | 702 | 34,200 |
2015/01/08 | 698 | 706 | 696 | 699 | 32,800 |
2015/01/07 | 702 | 708 | 697 | 698 | 32,000 |
2015/01/06 | 709 | 714 | 701 | 701 | 48,700 |
2015/01/05 | 725 | 728 | 717 | 724 | 22,800 |