8864 空港施設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 420 | 420 | 420 | 420 | 2,000 | 347.11 |
| 1998-12-29 | 418 | 418 | 418 | 418 | 1,000 | 345.46 |
| 1998-12-28 | 433 | 433 | 433 | 433 | 4,000 | 357.85 |
| 1998-12-25 | 403 | 403 | 403 | 403 | 2,000 | 333.06 |
| 1998-12-24 | 425 | 425 | 401 | 401 | 22,000 | 331.41 |
| 1998-12-22 | 415 | 425 | 415 | 425 | 5,000 | 351.24 |
| 1998-12-21 | 434 | 434 | 420 | 420 | 14,000 | 347.11 |
| 1998-12-18 | 434 | 435 | 434 | 435 | 8,000 | 359.50 |
| 1998-12-17 | 438 | 439 | 437 | 439 | 10,000 | 362.81 |
| 1998-12-16 | 440 | 442 | 437 | 437 | 13,000 | 361.16 |
| 1998-12-15 | 440 | 445 | 436 | 440 | 25,000 | 363.64 |
| 1998-12-14 | 420 | 436 | 410 | 436 | 27,000 | 360.33 |
| 1998-12-11 | 405 | 420 | 405 | 420 | 17,000 | 347.11 |
| 1998-12-10 | 410 | 410 | 405 | 405 | 12,000 | 334.71 |
| 1998-12-09 | 420 | 420 | 402 | 405 | 10,000 | 334.71 |
| 1998-12-08 | 406 | 407 | 406 | 407 | 4,000 | 336.36 |
| 1998-12-07 | 420 | 420 | 420 | 420 | 4,000 | 347.11 |
| 1998-12-04 | 410 | 410 | 410 | 410 | 6,000 | 338.84 |
| 1998-12-03 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1998-12-02 | 415 | 415 | 405 | 410 | 6,000 | 338.84 |
| 1998-12-01 | 408 | 410 | 401 | 401 | 7,000 | 331.41 |
| 1998-11-30 | 412 | 412 | 407 | 407 | 5,000 | 336.36 |
| 1998-11-27 | 402 | 412 | 402 | 412 | 10,000 | 340.50 |
| 1998-11-26 | 410 | 410 | 405 | 409 | 43,000 | 338.02 |
| 1998-11-25 | 392 | 400 | 392 | 400 | 11,000 | 330.58 |
| 1998-11-24 | 397 | 398 | 386 | 390 | 65,000 | 322.31 |
| 1998-11-20 | 393 | 400 | 393 | 400 | 5,000 | 330.58 |
| 1998-11-19 | 398 | 398 | 395 | 398 | 4,000 | 328.93 |
| 1998-11-18 | 385 | 395 | 384 | 395 | 19,000 | 326.45 |
| 1998-11-17 | 384 | 384 | 384 | 384 | 3,000 | 317.36 |
| 1998-11-16 | 382 | 386 | 382 | 384 | 10,000 | 317.36 |
| 1998-11-13 | 385 | 385 | 381 | 382 | 6,000 | 315.70 |
| 1998-11-12 | 400 | 400 | 390 | 390 | 9,000 | 322.31 |
| 1998-11-11 | 385 | 385 | 385 | 385 | 2,000 | 318.18 |
| 1998-11-09 | 381 | 381 | 381 | 381 | 1,000 | 314.88 |
| 1998-11-06 | 383 | 398 | 383 | 386 | 3,000 | 319.01 |
| 1998-11-05 | 408 | 408 | 406 | 406 | 6,000 | 335.54 |
| 1998-11-04 | 410 | 410 | 408 | 408 | 5,000 | 337.19 |
| 1998-11-02 | 400 | 408 | 400 | 408 | 6,000 | 337.19 |
| 1998-10-30 | 390 | 390 | 381 | 381 | 3,000 | 314.88 |
| 1998-10-29 | 381 | 381 | 380 | 380 | 4,000 | 314.05 |
| 1998-10-28 | 384 | 385 | 380 | 380 | 7,000 | 314.05 |
| 1998-10-27 | 385 | 385 | 384 | 384 | 4,000 | 317.36 |
| 1998-10-26 | 392 | 392 | 392 | 392 | 3,000 | 323.97 |
| 1998-10-23 | 392 | 393 | 392 | 393 | 6,000 | 324.79 |
| 1998-10-22 | 405 | 405 | 400 | 400 | 11,000 | 330.58 |
| 1998-10-21 | 407 | 407 | 405 | 405 | 5,000 | 334.71 |
| 1998-10-20 | 410 | 410 | 405 | 407 | 4,000 | 336.36 |
| 1998-10-19 | 380 | 380 | 380 | 380 | 2,000 | 314.05 |
| 1998-10-16 | 380 | 380 | 380 | 380 | 2,000 | 314.05 |
| 1998-10-15 | 388 | 388 | 380 | 380 | 4,000 | 314.05 |
| 1998-10-14 | 382 | 383 | 382 | 383 | 2,000 | 316.53 |
| 1998-10-13 | 386 | 386 | 380 | 381 | 14,000 | 314.88 |
| 1998-10-12 | 386 | 386 | 386 | 386 | 1,000 | 319.01 |
| 1998-10-09 | 380 | 385 | 380 | 385 | 12,000 | 318.18 |
| 1998-10-08 | 399 | 399 | 387 | 387 | 5,000 | 319.84 |
| 1998-10-07 | 388 | 400 | 388 | 400 | 11,000 | 330.58 |
| 1998-10-06 | 395 | 400 | 395 | 400 | 4,000 | 330.58 |
| 1998-10-05 | 400 | 400 | 400 | 400 | 2,000 | 330.58 |
| 1998-10-02 | 414 | 415 | 400 | 415 | 48,000 | 342.98 |
| 1998-10-01 | 420 | 420 | 419 | 419 | 4,000 | 346.28 |
| 1998-09-30 | 415 | 415 | 413 | 415 | 15,000 | 342.98 |
| 1998-09-29 | 405 | 410 | 405 | 410 | 2,000 | 338.84 |
| 1998-09-28 | 420 | 420 | 415 | 415 | 6,000 | 342.98 |
| 1998-09-25 | 435 | 435 | 410 | 410 | 2,000 | 338.84 |
| 1998-09-24 | 409 | 419 | 409 | 419 | 2,000 | 346.28 |
| 1998-09-22 | 385 | 385 | 385 | 385 | 3,000 | 318.18 |
| 1998-09-21 | 385 | 385 | 385 | 385 | 5,000 | 318.18 |
| 1998-09-18 | 407 | 407 | 407 | 407 | 1,000 | 336.36 |
| 1998-09-17 | 410 | 410 | 381 | 383 | 3,000 | 316.53 |
| 1998-09-16 | 400 | 400 | 380 | 398 | 5,000 | 328.93 |
| 1998-09-14 | 410 | 410 | 400 | 400 | 14,000 | 330.58 |
| 1998-09-11 | 400 | 410 | 400 | 401 | 22,000 | 331.41 |
| 1998-09-10 | 410 | 410 | 410 | 410 | 2,000 | 338.84 |
| 1998-09-09 | 420 | 420 | 410 | 410 | 14,000 | 338.84 |
| 1998-09-08 | 420 | 420 | 418 | 420 | 4,000 | 347.11 |
| 1998-09-07 | 406 | 410 | 406 | 410 | 2,000 | 338.84 |
| 1998-09-04 | 400 | 410 | 400 | 410 | 13,000 | 338.84 |
| 1998-09-03 | 410 | 434 | 405 | 405 | 4,000 | 334.71 |
| 1998-09-02 | 420 | 420 | 410 | 410 | 5,000 | 338.84 |
| 1998-09-01 | 440 | 440 | 410 | 410 | 7,000 | 338.84 |
| 1998-08-31 | 440 | 440 | 429 | 434 | 5,000 | 358.68 |
| 1998-08-28 | 420 | 420 | 413 | 416 | 16,000 | 343.80 |
| 1998-08-27 | 430 | 431 | 426 | 426 | 8,000 | 352.07 |
| 1998-08-26 | 420 | 440 | 420 | 440 | 16,000 | 363.64 |
| 1998-08-25 | 420 | 421 | 420 | 420 | 5,000 | 347.11 |
| 1998-08-24 | 430 | 450 | 420 | 420 | 27,000 | 347.11 |
| 1998-08-21 | 433 | 440 | 430 | 430 | 6,000 | 355.37 |
| 1998-08-20 | 439 | 439 | 415 | 418 | 54,000 | 345.46 |
| 1998-08-19 | 434 | 440 | 434 | 440 | 5,000 | 363.64 |
| 1998-08-18 | 438 | 443 | 438 | 443 | 8,000 | 366.12 |
| 1998-08-17 | 434 | 438 | 413 | 413 | 7,000 | 341.32 |
| 1998-08-14 | 423 | 435 | 423 | 434 | 5,000 | 358.68 |
| 1998-08-13 | 434 | 435 | 429 | 429 | 8,000 | 354.55 |
| 1998-08-12 | 430 | 438 | 430 | 436 | 6,000 | 360.33 |
| 1998-08-11 | 430 | 430 | 420 | 420 | 9,000 | 347.11 |
| 1998-08-10 | 431 | 440 | 420 | 420 | 8,000 | 347.11 |
| 1998-08-07 | 430 | 430 | 430 | 430 | 6,000 | 355.37 |
| 1998-08-06 | 430 | 430 | 420 | 420 | 8,000 | 347.11 |
| 1998-08-05 | 435 | 440 | 433 | 440 | 8,000 | 363.64 |
| 1998-08-04 | 440 | 441 | 420 | 420 | 6,000 | 347.11 |
| 1998-08-03 | 425 | 448 | 420 | 420 | 7,000 | 347.11 |
| 1998-07-31 | 423 | 425 | 423 | 425 | 3,000 | 351.24 |
| 1998-07-28 | 423 | 423 | 415 | 415 | 3,000 | 342.98 |
| 1998-07-27 | 415 | 415 | 402 | 402 | 7,000 | 332.23 |
| 1998-07-24 | 421 | 421 | 414 | 415 | 99,000 | 342.98 |
| 1998-07-23 | 415 | 415 | 415 | 415 | 3,000 | 342.98 |
| 1998-07-22 | 420 | 420 | 420 | 420 | 1,000 | 347.11 |
| 1998-07-21 | 430 | 430 | 420 | 420 | 3,000 | 347.11 |
| 1998-07-17 | 430 | 430 | 420 | 420 | 3,000 | 347.11 |
| 1998-07-16 | 425 | 425 | 425 | 425 | 1,000 | 351.24 |
| 1998-07-15 | 411 | 411 | 410 | 410 | 2,000 | 338.84 |
| 1998-07-13 | 410 | 425 | 400 | 425 | 5,000 | 351.24 |
| 1998-07-10 | 420 | 420 | 410 | 410 | 25,000 | 338.84 |
| 1998-07-09 | 445 | 445 | 400 | 400 | 39,000 | 330.58 |
| 1998-07-08 | 450 | 460 | 450 | 460 | 2,000 | 380.17 |
| 1998-07-07 | 464 | 464 | 450 | 450 | 5,000 | 371.90 |
| 1998-07-06 | 465 | 466 | 464 | 464 | 16,000 | 383.47 |
| 1998-07-03 | 459 | 459 | 451 | 459 | 12,000 | 379.34 |
| 1998-07-02 | 451 | 460 | 445 | 459 | 30,000 | 379.34 |
| 1998-07-01 | 448 | 449 | 444 | 444 | 8,000 | 366.94 |
| 1998-06-30 | 430 | 430 | 430 | 430 | 1,000 | 355.37 |
| 1998-06-29 | 440 | 445 | 430 | 430 | 7,000 | 355.37 |
| 1998-06-26 | 425 | 429 | 425 | 425 | 8,000 | 351.24 |
| 1998-06-25 | 425 | 425 | 425 | 425 | 1,000 | 351.24 |
| 1998-06-24 | 431 | 431 | 426 | 426 | 3,000 | 352.07 |
| 1998-06-23 | 420 | 421 | 420 | 421 | 7,000 | 347.93 |
| 1998-06-22 | 425 | 425 | 425 | 425 | 1,000 | 351.24 |
| 1998-06-19 | 421 | 430 | 421 | 430 | 3,000 | 355.37 |
| 1998-06-18 | 403 | 421 | 400 | 421 | 29,000 | 347.93 |
| 1998-06-17 | 402 | 403 | 402 | 403 | 7,000 | 333.06 |
| 1998-06-16 | 415 | 415 | 405 | 407 | 4,000 | 336.36 |
| 1998-06-15 | 420 | 420 | 420 | 420 | 1,000 | 347.11 |
| 1998-06-12 | 430 | 430 | 420 | 420 | 19,000 | 347.11 |
| 1998-06-11 | 400 | 400 | 400 | 400 | 5,000 | 330.58 |
| 1998-06-10 | 431 | 431 | 420 | 420 | 10,000 | 347.11 |
| 1998-06-09 | 436 | 436 | 431 | 431 | 5,000 | 356.20 |
| 1998-06-08 | 440 | 441 | 440 | 441 | 9,000 | 364.46 |
| 1998-06-05 | 436 | 451 | 436 | 450 | 16,000 | 371.90 |
| 1998-06-04 | 420 | 435 | 420 | 435 | 11,000 | 359.50 |
| 1998-06-02 | 418 | 430 | 418 | 425 | 13,000 | 351.24 |
| 1998-06-01 | 418 | 418 | 417 | 418 | 15,000 | 345.46 |
| 1998-05-29 | 413 | 418 | 413 | 417 | 12,000 | 344.63 |
| 1998-05-28 | 408 | 408 | 400 | 400 | 9,000 | 330.58 |
| 1998-05-27 | 405 | 405 | 405 | 405 | 1,000 | 334.71 |
| 1998-05-26 | 405 | 405 | 391 | 405 | 7,000 | 334.71 |
| 1998-05-25 | 410 | 410 | 400 | 408 | 14,000 | 337.19 |
| 1998-05-22 | 410 | 410 | 410 | 410 | 4,000 | 338.84 |
| 1998-05-21 | 405 | 405 | 405 | 405 | 8,000 | 334.71 |
| 1998-05-20 | 392 | 400 | 390 | 390 | 6,000 | 322.31 |
| 1998-05-19 | 392 | 392 | 392 | 392 | 1,000 | 323.97 |
| 1998-05-18 | 385 | 385 | 385 | 385 | 1,000 | 318.18 |
| 1998-05-15 | 386 | 386 | 386 | 386 | 1,000 | 319.01 |
| 1998-05-14 | 400 | 400 | 380 | 380 | 12,000 | 314.05 |
| 1998-05-13 | 400 | 400 | 400 | 400 | 1,000 | 330.58 |
| 1998-05-12 | 381 | 400 | 381 | 400 | 8,000 | 330.58 |
| 1998-05-11 | 380 | 382 | 380 | 380 | 6,000 | 314.05 |
| 1998-05-08 | 390 | 390 | 380 | 380 | 3,000 | 314.05 |
| 1998-05-07 | 380 | 390 | 380 | 390 | 3,000 | 322.31 |
| 1998-05-06 | 405 | 405 | 380 | 380 | 4,000 | 314.05 |
| 1998-05-01 | 405 | 405 | 404 | 405 | 5,000 | 334.71 |
| 1998-04-30 | 396 | 400 | 396 | 400 | 3,000 | 330.58 |
| 1998-04-28 | 395 | 395 | 395 | 395 | 4,000 | 326.45 |
| 1998-04-27 | 395 | 395 | 395 | 395 | 3,000 | 326.45 |
| 1998-04-24 | 378 | 378 | 378 | 378 | 1,000 | 312.40 |
| 1998-04-23 | 383 | 383 | 377 | 377 | 15,000 | 311.57 |
| 1998-04-22 | 387 | 387 | 373 | 378 | 22,000 | 312.40 |
| 1998-04-21 | 386 | 400 | 386 | 386 | 4,000 | 319.01 |
| 1998-04-20 | 400 | 400 | 386 | 386 | 4,000 | 319.01 |
| 1998-04-17 | 391 | 404 | 391 | 400 | 9,000 | 330.58 |
| 1998-04-15 | 420 | 420 | 418 | 418 | 6,000 | 345.46 |
| 1998-04-14 | 420 | 420 | 418 | 418 | 5,000 | 345.46 |
| 1998-04-10 | 400 | 400 | 390 | 395 | 5,000 | 326.45 |
| 1998-04-09 | 400 | 400 | 400 | 400 | 5,000 | 330.58 |
| 1998-04-08 | 380 | 380 | 380 | 380 | 33,000 | 314.05 |
| 1998-04-07 | 390 | 393 | 380 | 380 | 16,000 | 314.05 |
| 1998-04-06 | 372 | 375 | 372 | 373 | 13,000 | 308.26 |
| 1998-04-03 | 390 | 390 | 382 | 383 | 14,000 | 316.53 |
| 1998-04-02 | 415 | 415 | 410 | 410 | 11,000 | 338.84 |
| 1998-04-01 | 430 | 439 | 429 | 430 | 15,000 | 355.37 |
| 1998-03-31 | 456 | 456 | 453 | 453 | 9,000 | 374.38 |
| 1998-03-30 | 458 | 458 | 455 | 455 | 12,000 | 376.03 |
| 1998-03-27 | 457 | 457 | 430 | 450 | 4,000 | 371.90 |
| 1998-03-26 | 458 | 458 | 458 | 458 | 3,000 | 378.51 |
| 1998-03-25 | 425 | 430 | 425 | 430 | 5,000 | 355.37 |
| 1998-03-24 | 430 | 430 | 430 | 430 | 2,000 | 355.37 |
| 1998-03-20 | 420 | 420 | 420 | 420 | 11,000 | 347.11 |
| 1998-03-19 | 426 | 431 | 426 | 431 | 22,000 | 356.20 |
| 1998-03-18 | 431 | 431 | 431 | 431 | 6,000 | 356.20 |
| 1998-03-17 | 426 | 431 | 426 | 426 | 134,000 | 352.07 |
| 1998-03-16 | 431 | 431 | 425 | 426 | 149,000 | 352.07 |
| 1998-03-13 | 426 | 431 | 421 | 421 | 21,000 | 347.93 |
| 1998-03-12 | 425 | 425 | 420 | 420 | 2,000 | 347.11 |
| 1998-03-11 | 430 | 430 | 425 | 425 | 12,000 | 351.24 |
| 1998-03-10 | 431 | 431 | 430 | 430 | 2,000 | 355.37 |
| 1998-03-09 | 431 | 435 | 430 | 430 | 30,000 | 355.37 |
| 1998-03-06 | 431 | 431 | 430 | 431 | 16,000 | 356.20 |
| 1998-03-05 | 438 | 438 | 435 | 435 | 36,000 | 359.50 |
| 1998-03-04 | 445 | 445 | 438 | 438 | 33,000 | 361.98 |
| 1998-03-03 | 446 | 446 | 445 | 445 | 35,000 | 367.77 |
| 1998-03-02 | 450 | 453 | 442 | 445 | 48,000 | 367.77 |
| 1998-02-27 | 450 | 450 | 450 | 450 | 22,000 | 371.90 |
| 1998-02-26 | 460 | 460 | 450 | 460 | 24,000 | 380.17 |
| 1998-02-25 | 451 | 455 | 450 | 450 | 13,000 | 371.90 |
| 1998-02-24 | 456 | 461 | 450 | 450 | 21,000 | 371.90 |
| 1998-02-23 | 460 | 460 | 450 | 450 | 10,000 | 371.90 |
| 1998-02-20 | 450 | 450 | 450 | 450 | 7,000 | 371.90 |
| 1998-02-19 | 454 | 454 | 441 | 441 | 19,000 | 364.46 |
| 1998-02-18 | 480 | 480 | 452 | 452 | 16,000 | 373.55 |
| 1998-02-17 | 495 | 495 | 490 | 490 | 15,000 | 404.96 |
| 1998-02-16 | 495 | 495 | 495 | 495 | 2,000 | 409.09 |
| 1998-02-13 | 495 | 505 | 495 | 500 | 20,000 | 413.22 |
| 1998-02-12 | 508 | 510 | 502 | 502 | 12,000 | 414.88 |
| 1998-02-10 | 481 | 501 | 481 | 501 | 21,000 | 414.05 |
| 1998-02-09 | 466 | 468 | 465 | 468 | 4,000 | 386.78 |
| 1998-02-06 | 465 | 466 | 465 | 466 | 2,000 | 385.12 |
| 1998-02-05 | 475 | 475 | 470 | 471 | 5,000 | 389.26 |
| 1998-02-04 | 490 | 494 | 480 | 480 | 12,000 | 396.69 |
| 1998-02-03 | 480 | 490 | 480 | 486 | 33,000 | 401.65 |
| 1998-02-02 | 466 | 479 | 466 | 479 | 7,000 | 395.87 |
| 1998-01-30 | 466 | 466 | 460 | 461 | 14,000 | 380.99 |
| 1998-01-29 | 481 | 495 | 465 | 465 | 44,000 | 384.30 |
| 1998-01-28 | 440 | 470 | 440 | 465 | 18,000 | 384.30 |
| 1998-01-27 | 436 | 440 | 431 | 438 | 18,000 | 361.98 |
| 1998-01-26 | 410 | 416 | 410 | 416 | 8,000 | 343.80 |
| 1998-01-23 | 390 | 395 | 390 | 395 | 15,000 | 326.45 |
| 1998-01-22 | 390 | 395 | 390 | 390 | 7,000 | 322.31 |
| 1998-01-21 | 400 | 400 | 395 | 395 | 11,000 | 326.45 |
| 1998-01-20 | 375 | 380 | 373 | 380 | 15,000 | 314.05 |
| 1998-01-19 | 380 | 385 | 375 | 375 | 33,000 | 309.92 |
| 1998-01-14 | 325 | 335 | 325 | 330 | 9,000 | 272.73 |
| 1998-01-13 | 325 | 325 | 325 | 325 | 2,000 | 268.60 |
| 1998-01-12 | 325 | 325 | 320 | 320 | 4,000 | 264.46 |
| 1998-01-09 | 328 | 328 | 325 | 325 | 17,000 | 268.60 |
| 1998-01-08 | 327 | 333 | 327 | 328 | 5,000 | 271.07 |
| 1998-01-07 | 326 | 326 | 325 | 325 | 8,000 | 268.60 |
| 1998-01-06 | 330 | 330 | 325 | 325 | 12,000 | 268.60 |
| 1998-01-05 | 350 | 355 | 345 | 345 | 8,000 | 285.12 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株
