[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 
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
2016-10-17512.00517.00510.00515.00166008524100
2016-10-14505.00513.00505.00511.00186009473000
2016-10-13510.00510.00503.00507.00187009466900
2016-10-12512.00512.00503.00505.002110010693000
2016-10-11518.00518.00509.00511.003180016302200
2016-10-07514.00518.00511.00518.002680013793300
2016-10-06512.00514.00507.00512.00168008606600
2016-10-05508.00513.00507.00510.002670013596700
2016-10-04503.00507.00501.00505.002600013104000
2016-10-03505.00508.00503.00504.002060010403400
2016-09-30504.00509.00503.00503.00183009244900
2016-09-29514.00515.00509.00511.00163008335100
2016-09-28508.00512.00507.00512.00185009428900
2016-09-27505.00516.00502.00516.004510022950800
2016-09-26515.00515.00509.00509.002820014424200
2016-09-23513.00516.00510.00513.003890019967900
2016-09-21505.00511.00500.00509.005280026726900
2016-09-20507.00510.00500.00500.006440032494100
2016-09-16499.00516.00493.00516.004390022175000
2016-09-15500.00500.00496.00496.00156007761200
2016-09-14501.00508.00498.00499.002420012124500
2016-09-13505.00505.00499.00499.00158007924500
2016-09-12507.00507.00502.00504.002380011977700
2016-09-09510.00512.00508.00509.003510017875000
2016-09-08516.00516.00510.00512.00181009276000
2016-09-07510.00512.00508.00512.002190011187600
2016-09-06515.00515.00510.00514.00126006450400
2016-09-05509.00515.00509.00511.00133006802800
2016-09-02508.00514.00505.00510.002460012497600
2016-09-01508.00509.00505.00508.00152007701100
2016-08-31506.00507.00502.00506.002460012393800
2016-08-30510.00510.00504.00505.00180009129800
2016-08-29510.00513.00508.00513.002340011964000
2016-08-26510.00510.00503.00504.003670018543400
2016-08-25502.00504.00502.00503.00115005783700
2016-08-24503.00506.00502.00502.00163008196300
2016-08-23494.00500.00494.00497.00158007841900
2016-08-22498.00500.00495.00497.00177008817900
2016-08-19498.00501.00494.00496.00169008394300
2016-08-18491.00504.00491.00500.003300016479500
2016-08-17492.00498.00490.00494.002970014661900
2016-08-16509.00509.00491.00492.005510027396500
2016-08-15514.00514.00506.00509.00160008164000
2016-08-12510.00513.00508.00512.002090010666500
2016-08-10506.00506.00500.00506.002560012878100
2016-08-09508.00509.00504.00506.00135006841400
2016-08-08515.00518.00505.00510.004900024973900
2016-08-05504.00513.00501.00505.002310011689300
2016-08-04507.00511.00503.00509.003510017808300
2016-08-03519.00519.00500.00503.007560038467200
2016-08-02518.00531.00517.00527.002570013506500
2016-08-01538.00538.00515.00523.003280017169100
2016-07-29534.00542.00515.00542.0012400065615400
2016-07-28529.00530.00514.00522.003090016175100
2016-07-27519.00526.00513.00522.003500018234900
2016-07-26508.00520.00506.00515.007270037192600
2016-07-25501.00509.00501.00503.004540022894600
2016-07-22495.00504.00495.00500.003510017552800
2016-07-21500.00505.00496.00500.004580022898300
2016-07-20499.00499.00489.00497.004510022213300
2016-07-19503.00503.00495.00496.003150015645100
2016-07-15501.00503.00491.00495.003380016807500
2016-07-14500.00501.00491.00497.003350016633200
2016-07-13499.00505.00496.00496.004360021822600
2016-07-12488.00499.00488.00494.004130020406200
2016-07-11475.00483.00475.00480.006910033175300
2016-07-08480.00480.00471.00471.007630036238600
2016-07-07478.00492.00476.00482.008670041705000
2016-07-06485.00488.00479.00482.004780023062700
2016-07-05496.00500.00491.00493.004100020247000
2016-07-04499.00503.00496.00498.002810014017700
2016-07-01500.00504.00490.00499.006100030272600
2016-06-30499.00506.00498.00499.003640018233000
2016-06-29496.00507.00487.00499.006820033999900
2016-06-28490.00499.00484.00485.005270025813800
2016-06-27499.00502.00485.00489.006340031219400
2016-06-24531.00539.00485.00491.006500032909300
2016-06-23522.00532.00503.00532.008330043001000
2016-06-22529.00529.00517.00520.00178009250200
2016-06-21514.00529.00514.00529.002710014187800
2016-06-20519.00527.00517.00518.004100021373400
2016-06-17514.00520.00505.00519.006140031675100
2016-06-16523.00526.00507.00507.005810029896400
2016-06-15514.00528.00513.00521.003480018098900
2016-06-14517.00527.00517.00517.005090026489900
2016-06-13545.00545.00525.00527.005480029127900
2016-06-10545.00545.00535.00539.005680030773300
2016-06-09545.00549.00534.00535.006540035310000
2016-06-08529.00544.00523.00541.0012500066853900
2016-06-07517.00524.00515.00520.002420012586300
2016-06-06509.00522.00509.00520.004870025157700
2016-06-03512.00523.00511.00516.005290027330700
2016-06-02517.00527.00514.00517.004900025435300
2016-06-01518.00530.00501.00524.00254100131711000
2016-05-31513.00528.00503.00528.0012640065344000
2016-05-30502.00516.00497.00514.0010260052091100
2016-05-27501.00513.00489.00491.006220030935200
2016-05-26501.00521.00498.00500.0010070051053000
2016-05-25485.00492.00484.00491.004250020733400
2016-05-24484.00484.00480.00480.005110024655100
2016-05-23485.00489.00480.00484.006350030724800
2016-05-20489.00494.00485.00486.0010360050629800
2016-05-19507.00507.00491.00491.008890044068100
2016-05-18506.00514.00499.00510.008300041971700
2016-05-17498.00500.00492.00499.006740033486400
2016-05-16512.00519.00495.00498.009770049467000
2016-05-13500.00525.00495.00519.0017020087692200
2016-05-12475.00479.00473.00478.002420011511700
2016-05-11489.00490.00482.00483.004860023547500
2016-05-10473.00488.00473.00482.002730013135100
2016-05-09470.00479.00469.00471.004650021961300
2016-05-06477.00479.00471.00472.003390016052200
2016-05-02485.00485.00471.00475.002840013534300
2016-04-28509.00509.00485.00486.004620022840900
2016-04-27502.00510.00496.00497.00151007566300
2016-04-26514.00514.00493.00499.002120010626700
2016-04-25498.00506.00496.00506.004870024411100
2016-04-22500.00507.00498.00505.00177008904700
2016-04-21497.00514.00495.00505.006500032775300
2016-04-20497.00497.00486.00488.002630012889200
2016-04-19485.00493.00482.00493.003600017574400
2016-04-18473.00479.00473.00473.002750013075400
2016-04-15497.00500.00490.00492.003330016477700
2016-04-14490.00505.00490.00503.005910029443300
2016-04-13489.00489.00482.00485.002670012946000
2016-04-12486.00491.00477.00482.003390016323500
2016-04-11485.00491.00473.00488.002480011913300
2016-04-08467.00489.00462.00477.004270020282300
2016-04-07485.00487.00476.00479.00147007057800
2016-04-06488.00493.00481.00484.00176008536100
2016-04-05500.00502.00488.00489.00192009440600
2016-04-04491.00508.00490.00507.004220021128200
2016-04-01508.00513.00489.00490.0010020049605900
2016-03-31509.00518.00509.00509.003440017617600
2016-03-30515.00519.00507.00508.007240037023700
2016-03-29515.00520.00512.00520.002400012368900
2016-03-28518.00525.00516.00521.007040036544400
2016-03-25519.00533.00516.00528.003740019591900
2016-03-24522.00523.00513.00520.005440028157900
2016-03-23515.00522.00511.00513.003900020091300
2016-03-22511.00521.00508.00514.005400027727300
2016-03-18506.00510.00498.00506.003750018933000
2016-03-17507.00512.00498.00503.004500022679000
2016-03-16508.00514.00505.00506.002300011684900
2016-03-15513.00520.00506.00512.003270016796900
2016-03-14506.00517.00503.00515.003510017954900
2016-03-11491.00513.00489.00506.007420037097300
2016-03-10500.00502.00482.00496.002960014604100
2016-03-09500.00500.00491.00497.003960019728900
2016-03-08495.00498.00488.00495.003970019568900
2016-03-07507.00509.00494.00497.005220026010700
2016-03-04488.00505.00481.00503.007840038917700
2016-03-03469.00490.00464.00487.0010240049134100
2016-03-02460.00468.00458.00463.0015750072855200
2016-03-01466.00470.00450.00452.0018730085879200
2016-02-29479.00481.00450.00458.0018650086101800
2016-02-26503.00503.00474.00474.0012350059644200
2016-02-25486.00504.00482.00488.006670032899600
2016-02-24484.00494.00476.00484.004060019793100
2016-02-23504.00504.00485.00489.008050039732300
2016-02-22512.00515.00498.00499.006430032517000
2016-02-19511.00523.00510.00517.00179009224700
2016-02-18523.00529.00510.00519.003240016809400
2016-02-17508.00517.00501.00507.003160016048200
2016-02-16513.00535.00507.00517.003220016776400
2016-02-15510.00523.00498.00517.004160021120700
2016-02-12510.00510.00483.00484.007700038371900
2016-02-10534.00535.00513.00515.007840040774700
2016-02-09539.00547.00533.00533.005660030519400
2016-02-08547.00560.00542.00558.003010016510900
2016-02-05561.00564.00549.00552.002780015455800
2016-02-04556.00580.00555.00571.003980022603200
2016-02-03555.00564.00555.00558.003810021219000
2016-02-02584.00594.00566.00574.003920022661700
2016-02-01576.00596.00576.00594.008130047562900
2016-01-29548.00583.00543.00582.0011470064636800
2016-01-28554.00555.00547.00552.002620014461900
2016-01-27548.00560.00548.00554.003080017030900
2016-01-26547.00547.00540.00544.005640030719600
2016-01-25530.00549.00530.00547.004640025132000
2016-01-22519.00529.00519.00527.002870015044500
2016-01-21521.00530.00513.00513.006790035403100
2016-01-20536.00536.00522.00522.006000031776400
2016-01-19535.00541.00535.00538.003620019429000
2016-01-18535.00545.00535.00537.004290023075200
2016-01-15540.00551.00539.00540.003680019925300
2016-01-14539.00542.00531.00539.004220022623300
2016-01-13537.00554.00537.00550.003830021011700
2016-01-12536.00544.00531.00531.009210049263200
2016-01-08542.00551.00540.00540.005850031835900
2016-01-07560.00565.00550.00552.003000016661300
2016-01-06575.00576.00555.00560.003670020725200
2016-01-05552.00569.00550.00565.004310024214600
2016-01-04574.00574.00556.00559.004030022654000
2015-12-30568.00576.00567.00575.002900016614000
2015-12-29562.00569.00560.00566.002200012439900
2015-12-28545.00562.00545.00562.001880010403200
2015-12-25553.00553.00542.00545.006170033747600
2015-12-24559.00561.00552.00556.005130028530800
2015-12-22563.00569.00560.00560.006000033801100
2015-12-21576.00578.00563.00573.004620026443000
2015-12-18583.00588.00570.00575.004180024175000
2015-12-17574.00585.00569.00575.004720027269400
2015-12-16572.00579.00561.00568.004390025002800
2015-12-15562.00573.00556.00568.007130040459700
2015-12-14561.00561.00548.00553.009870054610500
2015-12-11568.00575.00566.00569.008830050241300
2015-12-10580.00584.00578.00578.002770016081200
2015-12-09592.00592.00581.00582.005690033238600
2015-12-08608.00609.00591.00594.003090018427700
2015-12-07599.00608.00599.00599.002770016710700
2015-12-04595.00598.00588.00598.003280019458600
2015-12-03610.00615.00598.00599.006090036838600

   ※ 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