[8864 東証1部] 空港施設 日足 時系列データ

[8864 東証1部] 空港施設 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20616.00622.00615.00620.005180032064400
2017-10-19619.00624.00617.00619.008050049873700
2017-10-18620.00622.00615.00621.005180032056800
2017-10-17630.00630.00619.00625.0012170075856500
2017-10-16629.00634.00627.00630.005450034385400
2017-10-13628.00631.00618.00626.008470052855300
2017-10-12633.00635.00627.00629.005910037228500
2017-10-11636.00643.00626.00630.0011790074889800
2017-10-10623.00636.00623.00636.009140057748800
2017-10-06631.00631.00625.00625.003550022251300
2017-10-05628.00634.00625.00627.007790048983200
2017-10-04603.00632.00603.00625.0013120081282400
2017-10-03595.00602.00594.00602.004790028671700
2017-10-02596.00597.00588.00592.006740039886000
2017-09-29595.00596.00591.00594.003530020953800
2017-09-28599.00602.00594.00598.009020053932200
2017-09-27599.00600.00595.00598.002560015298200
2017-09-26608.00608.00598.00599.004360026219100
2017-09-25608.00613.00603.00608.003520021402200
2017-09-22610.00611.00599.00603.004290025901000
2017-09-21605.00621.00605.00613.006230038228200
2017-09-20593.00602.00593.00602.005510033024900
2017-09-19596.00596.00590.00590.004380025932400
2017-09-15581.00595.00581.00587.0011840069519700
2017-09-14580.00584.00578.00583.003730021680600
2017-09-13579.00583.00579.00582.002560014879500
2017-09-12582.00582.00576.00577.005050029199700
2017-09-11585.00586.00576.00578.003840022264900
2017-09-08579.00582.00577.00580.005540032088900
2017-09-07586.00590.00579.00581.004130024076100
2017-09-06585.00593.00582.00585.004080023914600
2017-09-05600.00600.00584.00584.005890034716400
2017-09-04611.00612.00592.00596.008020048020000
2017-09-01614.00618.00611.00617.002270013958200
2017-08-31609.00617.00609.00614.002370014533400
2017-08-30607.00611.00606.00607.001920011675200
2017-08-29606.00611.00605.00606.00142008622100
2017-08-28617.00617.00608.00611.00158009659700
2017-08-25606.00618.00606.00612.003690022613500
2017-08-24609.00611.00605.00607.002340014231200
2017-08-23609.00610.00604.00607.003450020977100
2017-08-22604.00609.00600.00606.002640015994800
2017-08-21596.00603.00594.00602.002770016612300
2017-08-18599.00603.00595.00597.002880017236400
2017-08-17596.00607.00596.00606.002660016059300
2017-08-16597.00600.00594.00596.003190019012600
2017-08-15602.00604.00598.00599.002130012805700
2017-08-14596.00598.00592.00596.002020012031000
2017-08-10598.00602.00596.00601.002210013257500
2017-08-09604.00604.00597.00600.003250019480900
2017-08-08610.00611.00604.00606.002490015098200
2017-08-07608.00609.00607.00608.002570015615500
2017-08-04606.00607.00601.00604.002280013766500
2017-08-03607.00608.00601.00606.002210013346000
2017-08-02605.00605.00601.00603.003900023519700
2017-08-01597.00609.00597.00603.004150024984200
2017-07-31614.00614.00598.00600.008170049459100
2017-07-28616.00620.00611.00614.008090049677200
2017-07-27625.00627.00623.00625.003910024463700
2017-07-26626.00626.00621.00625.002070012916500
2017-07-25630.00630.00619.00625.003600022478900
2017-07-24624.00627.00620.00627.002050012802800
2017-07-21630.00630.00620.00624.002970018540300
2017-07-20626.00633.00626.00627.003830024080800
2017-07-19618.00624.00617.00621.00118007330400
2017-07-18625.00625.00612.00619.002540015706000
2017-07-14629.00631.00624.00625.001800011281700
2017-07-13619.00628.00616.00627.004440027625500
2017-07-12615.00617.00614.00615.003930024177100
2017-07-11617.00624.00616.00618.003220019966500
2017-07-10618.00621.00616.00617.002200013597400
2017-07-07614.00619.00613.00614.003220019813100
2017-07-06615.00618.00613.00616.001900011694200
2017-07-05616.00619.00614.00617.002280014054800
2017-07-04619.00623.00613.00615.004300026610700
2017-07-03612.00615.00610.00612.002010012299100
2017-06-30616.00616.00608.00610.001970012018600
2017-06-29615.00615.00608.00609.002770016908200
2017-06-28615.00616.00610.00610.00149009131700
2017-06-27612.00617.00606.00616.004360026712600
2017-06-26605.00612.00605.00608.001690010275400
2017-06-23604.00612.00602.00612.002760016801500
2017-06-22603.00607.00600.00601.002220013382800
2017-06-21604.00605.00599.00601.00131007889100
2017-06-20601.00605.00599.00604.005040030387200
2017-06-19595.00600.00593.00600.003110018582700
2017-06-16595.00598.00588.00592.003170018773900
2017-06-15590.00596.00589.00591.001840010900000
2017-06-14594.00594.00591.00591.00157009297600
2017-06-13592.00594.00589.00590.00107006328200
2017-06-12591.00593.00589.00589.0088005198400
2017-06-09593.00597.00591.00592.001860011033200
2017-06-08596.00600.00592.00593.00138008210600
2017-06-07591.00603.00591.00595.00156009268700
2017-06-06606.00606.00595.00596.00139008326900
2017-06-05601.00603.00597.00602.00166009977800
2017-06-02595.00607.00595.00601.004500027033000
2017-06-01588.00595.00588.00592.002330013799600
2017-05-31595.00595.00586.00586.00114006703400
2017-05-30591.00591.00586.00591.00153009004900
2017-05-29595.00595.00585.00591.001990011791000
2017-05-26605.00605.00595.00595.00157009406000
2017-05-25605.00607.00603.00604.00146008833000
2017-05-24608.00608.00604.00605.00164009936900
2017-05-23602.00605.00599.00602.002010012101000
2017-05-22604.00605.00600.00603.001950011743900
2017-05-19598.00601.00593.00599.002210013201300
2017-05-18602.00605.00598.00599.003120018723600
2017-05-17614.00614.00599.00607.003430020854100
2017-05-16620.00620.00614.00618.003190019674400
2017-05-15611.00623.00611.00620.004810029796900
2017-05-12619.00620.00614.00619.008230050913700
2017-05-11607.00620.00604.00619.007020043076400
2017-05-10604.00609.00601.00608.004190025373700
2017-05-09606.00609.00603.00608.002980018076100
2017-05-08595.00615.00595.00612.0011030066750400
2017-05-02592.00593.00587.00593.002070012239500
2017-05-01589.00592.00585.00590.00162009540900
2017-04-28587.00587.00584.00584.0094005496800
2017-04-27585.00589.00583.00587.003460020294100
2017-04-26584.00585.00573.00580.004470025960100
2017-04-25571.00582.00569.00579.004730027218500
2017-04-24569.00570.00560.00568.002390013549700
2017-04-21567.00568.00557.00563.004570025701900
2017-04-20571.00571.00566.00567.003430019479600
2017-04-19578.00579.00567.00567.0010130057968100
2017-04-18588.00588.00581.00586.009890057893400
2017-04-17559.00574.00545.00572.005130029097000
2017-04-14547.00567.00544.00560.004990027882100
2017-04-13546.00550.00542.00547.00164008971400
2017-04-12545.00556.00535.00552.004920026825800
2017-04-11545.00553.00545.00545.003550019498700
2017-04-10543.00550.00543.00546.00155008469800
2017-04-07543.00549.00541.00542.002170011813000
2017-04-06552.00553.00540.00541.004240023112100
2017-04-05559.00559.00551.00552.002310012788900
2017-04-04569.00569.00554.00556.003910021880700
2017-04-03565.00570.00562.00565.002310013066900
2017-03-31577.00579.00561.00563.007580043208000
2017-03-30583.00585.00575.00577.003620020973800
2017-03-29588.00588.00581.00586.002660015556900
2017-03-28588.00591.00584.00591.004420026011900
2017-03-27586.00588.00581.00585.002400014019900
2017-03-24586.00592.00582.00587.00152008942200
2017-03-23585.00586.00581.00581.001840010723100
2017-03-22586.00588.00582.00582.003800022213400
2017-03-21592.00593.00589.00589.001740010266500
2017-03-17595.00595.00587.00592.00147008688600
2017-03-16586.00594.00586.00594.00168009933800
2017-03-15592.00594.00588.00591.00127007505000
2017-03-14595.00595.00589.00593.003210018991700
2017-03-13594.00596.00592.00596.00167009930200
2017-03-10590.00593.00587.00593.004390025926300
2017-03-09588.00590.00585.00590.00106006240300
2017-03-08587.00587.00581.00585.004190024413700
2017-03-07586.00587.00584.00586.00109006385000
2017-03-06586.00587.00582.00586.003220018811700
2017-03-03589.00595.00585.00587.003780022233100
2017-03-02598.00598.00589.00595.002690015935200
2017-03-01585.00590.00582.00590.003180018649500
2017-02-28591.00595.00583.00583.003790022260000
2017-02-27598.00598.00590.00592.001700010066300
2017-02-24598.00600.00595.00598.00117006996100
2017-02-23601.00601.00595.00600.002080012414300
2017-02-22603.00603.00597.00600.002490014924400
2017-02-21595.00604.00595.00602.004030024119200
2017-02-20589.00594.00588.00593.0077004551600
2017-02-17592.00596.00588.00594.002160012798400
2017-02-16593.00593.00589.00590.0082004841200
2017-02-15596.00597.00589.00593.002210013116800
2017-02-14595.00595.00588.00588.002600015335900
2017-02-13597.00598.00586.00592.004250025104300
2017-02-10591.00600.00587.00595.003460020558200
2017-02-09583.00588.00578.00585.001830010687500
2017-02-08585.00586.00581.00582.002540014807200
2017-02-07587.00589.00580.00584.00144008390100
2017-02-06593.00593.00586.00587.002320013646000
2017-02-03587.00598.00587.00589.00139008221400
2017-02-02593.00594.00588.00589.002980017602700
2017-02-01595.00599.00590.00595.003110018493400
2017-01-31598.00604.00593.00601.003040018197200
2017-01-30604.00605.00598.00602.003220019373800
2017-01-27596.00611.00587.00604.0013240079278500
2017-01-26583.00589.00580.00589.005620032848400
2017-01-25580.00580.00572.00577.002280013129200
2017-01-24577.00578.00572.00575.00134007696500
2017-01-23576.00579.00575.00577.001950011240800
2017-01-20579.00584.00568.00576.003600020741000
2017-01-19580.00580.00570.00580.002320013387000
2017-01-18580.00581.00570.00578.004450025667100
2017-01-17588.00588.00581.00583.002220012945200
2017-01-16590.00590.00582.00590.002330013688900
2017-01-13582.00588.00582.00587.002090012241200
2017-01-12589.00593.00581.00583.009360054836900
2017-01-11581.00589.00581.00588.004680027413800
2017-01-10580.00587.00580.00581.005240030522900
2017-01-06580.00586.00576.00585.003240018851900
2017-01-05581.00584.00579.00583.002760016056200
2017-01-04572.00582.00572.00582.004010023237900
2016-12-30571.00575.00565.00575.003930022406300
2016-12-29573.00577.00563.00577.004410025214600
2016-12-28568.00573.00563.00573.003380019279300
2016-12-27565.00569.00560.00564.003150017747700
2016-12-26573.00573.00565.00567.003060017403500
2016-12-22561.00569.00561.00568.002660015036700
2016-12-21568.00569.00560.00565.006300035639800
2016-12-20576.00576.00557.00560.0016710093916600
2016-12-19585.00585.00570.00577.006910039806900
2016-12-16589.00590.00584.00587.004340025490300
2016-12-15578.00588.00578.00583.004890028505500
2016-12-14588.00588.00580.00581.00114006626900
2016-12-13583.00585.00575.00584.003100018026800
2016-12-12588.00590.00580.00587.006640038832800
2016-12-09588.00592.00582.00590.003610021220600
2016-12-08586.00593.00582.00593.005410031878000
2016-12-07580.00582.00570.00582.003210018562700
2016-12-06580.00581.00572.00575.004620026604200
2016-12-05570.00572.00564.00566.001820010323900
2016-12-02580.00582.00571.00573.003070017659800
2016-12-01580.00585.00577.00578.005160029952400
2016-11-30573.00578.00567.00576.005520031663700
2016-11-29573.00578.00560.00566.005790032888300
2016-11-28568.00573.00564.00573.004330024678000
2016-11-25568.00569.00558.00568.003120017654500
2016-11-24570.00572.00565.00568.003090017568500
2016-11-22564.00570.00563.00566.002150012183700
2016-11-21559.00570.00555.00567.006610037304200
2016-11-18552.00558.00551.00555.001920010648600
2016-11-17556.00556.00548.00552.00114006282800
2016-11-16560.00560.00546.00557.004490024837900
2016-11-15557.00559.00553.00555.00159008837900
2016-11-14558.00563.00554.00557.003850021465800
2016-11-11560.00561.00550.00552.002770015389700
2016-11-10550.00557.00547.00554.004140022884000
2016-11-09542.00556.00522.00527.006440034651100
2016-11-08544.00551.00540.00547.002700014703100
2016-11-07556.00556.00537.00541.004070022112600
2016-11-04550.00551.00537.00538.004370023666200
2016-11-02563.00563.00548.00557.003570019892800
2016-11-01570.00570.00550.00566.003540019908700
2016-10-31580.00580.00569.00572.004570026274400
2016-10-28565.00575.00564.00570.009710055179500
2016-10-27559.00560.00546.00555.004600025464800
2016-10-26553.00559.00552.00559.007100039530200
2016-10-25540.00551.00540.00551.005940032448600
2016-10-24523.00539.00523.00538.006260033353500
2016-10-21525.00527.00519.00523.004690024560500
2016-10-20524.00527.00519.00527.003230016913600
2016-10-19519.00522.00515.00521.00186009662600
2016-10-18516.00518.00512.00518.002000010311100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog