8864 空港施設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 402 | 402 | 395 | 395 | 3,000 | 359.09 |
| 2000-12-28 | 405 | 405 | 404 | 404 | 6,000 | 367.27 |
| 2000-12-27 | 405 | 405 | 405 | 405 | 115,000 | 368.18 |
| 2000-12-26 | 414 | 414 | 405 | 405 | 47,000 | 368.18 |
| 2000-12-25 | 398 | 405 | 398 | 405 | 40,000 | 368.18 |
| 2000-12-22 | 395 | 399 | 389 | 399 | 26,000 | 362.73 |
| 2000-12-21 | 395 | 395 | 380 | 380 | 61,000 | 345.46 |
| 2000-12-20 | 400 | 405 | 396 | 405 | 18,000 | 368.18 |
| 2000-12-19 | 413 | 413 | 395 | 395 | 53,000 | 359.09 |
| 2000-12-18 | 414 | 418 | 413 | 415 | 22,000 | 377.27 |
| 2000-12-15 | 418 | 418 | 413 | 416 | 20,000 | 378.18 |
| 2000-12-14 | 410 | 420 | 410 | 420 | 55,000 | 381.82 |
| 2000-12-13 | 410 | 413 | 406 | 406 | 27,000 | 369.09 |
| 2000-12-12 | 419 | 419 | 410 | 413 | 20,000 | 375.46 |
| 2000-12-11 | 414 | 415 | 406 | 412 | 32,000 | 374.55 |
| 2000-12-08 | 413 | 415 | 408 | 413 | 78,000 | 375.46 |
| 2000-12-07 | 410 | 410 | 400 | 407 | 17,000 | 370 |
| 2000-12-06 | 399 | 400 | 396 | 400 | 8,000 | 363.64 |
| 2000-12-05 | 403 | 403 | 399 | 399 | 8,000 | 362.73 |
| 2000-12-04 | 399 | 405 | 399 | 405 | 5,000 | 368.18 |
| 2000-12-01 | 389 | 395 | 389 | 390 | 16,000 | 354.55 |
| 2000-11-30 | 385 | 395 | 385 | 395 | 5,000 | 359.09 |
| 2000-11-29 | 390 | 390 | 385 | 385 | 8,000 | 350 |
| 2000-11-28 | 389 | 390 | 389 | 390 | 13,000 | 354.55 |
| 2000-11-27 | 390 | 400 | 386 | 395 | 24,000 | 359.09 |
| 2000-11-24 | 398 | 398 | 393 | 393 | 9,000 | 357.27 |
| 2000-11-22 | 385 | 410 | 385 | 400 | 22,000 | 363.64 |
| 2000-11-21 | 395 | 395 | 395 | 395 | 1,000 | 359.09 |
| 2000-11-20 | 410 | 410 | 395 | 395 | 13,000 | 359.09 |
| 2000-11-17 | 395 | 395 | 394 | 395 | 6,000 | 359.09 |
| 2000-11-16 | 390 | 390 | 390 | 390 | 1,000 | 354.55 |
| 2000-11-15 | 385 | 390 | 385 | 388 | 22,000 | 352.73 |
| 2000-11-14 | 383 | 383 | 380 | 380 | 18,000 | 345.46 |
| 2000-11-13 | 382 | 383 | 380 | 382 | 6,000 | 347.27 |
| 2000-11-10 | 385 | 385 | 382 | 382 | 9,000 | 347.27 |
| 2000-11-09 | 384 | 385 | 384 | 384 | 18,000 | 349.09 |
| 2000-11-08 | 382 | 384 | 381 | 384 | 9,000 | 349.09 |
| 2000-11-07 | 385 | 385 | 380 | 383 | 12,000 | 348.18 |
| 2000-11-06 | 385 | 388 | 385 | 387 | 15,000 | 351.82 |
| 2000-11-02 | 370 | 381 | 370 | 381 | 37,000 | 346.36 |
| 2000-11-01 | 376 | 376 | 373 | 373 | 25,000 | 339.09 |
| 2000-10-31 | 373 | 376 | 370 | 376 | 9,000 | 341.82 |
| 2000-10-30 | 374 | 374 | 373 | 374 | 5,000 | 340 |
| 2000-10-27 | 380 | 381 | 380 | 380 | 7,000 | 345.46 |
| 2000-10-26 | 380 | 380 | 370 | 380 | 15,000 | 345.46 |
| 2000-10-25 | 380 | 380 | 373 | 373 | 20,000 | 339.09 |
| 2000-10-24 | 377 | 377 | 374 | 374 | 12,000 | 340 |
| 2000-10-23 | 377 | 378 | 376 | 377 | 10,000 | 342.73 |
| 2000-10-20 | 380 | 380 | 379 | 380 | 17,000 | 345.46 |
| 2000-10-19 | 370 | 385 | 370 | 381 | 15,000 | 346.36 |
| 2000-10-18 | 385 | 387 | 380 | 380 | 12,000 | 345.46 |
| 2000-10-17 | 388 | 389 | 388 | 389 | 6,000 | 353.64 |
| 2000-10-16 | 381 | 390 | 380 | 390 | 16,000 | 354.55 |
| 2000-10-13 | 375 | 385 | 375 | 378 | 9,000 | 343.64 |
| 2000-10-12 | 389 | 389 | 378 | 380 | 12,000 | 345.46 |
| 2000-10-11 | 385 | 389 | 380 | 389 | 19,000 | 353.64 |
| 2000-10-10 | 388 | 388 | 388 | 388 | 19,000 | 352.73 |
| 2000-10-06 | 390 | 391 | 389 | 389 | 32,000 | 353.64 |
| 2000-10-05 | 395 | 395 | 391 | 395 | 19,000 | 359.09 |
| 2000-10-04 | 395 | 395 | 390 | 395 | 15,000 | 359.09 |
| 2000-10-03 | 399 | 399 | 398 | 398 | 10,000 | 361.82 |
| 2000-10-02 | 399 | 399 | 390 | 390 | 16,000 | 354.55 |
| 2000-09-29 | 393 | 399 | 388 | 399 | 22,000 | 362.73 |
| 2000-09-28 | 395 | 395 | 388 | 394 | 19,000 | 358.18 |
| 2000-09-27 | 397 | 397 | 391 | 392 | 19,000 | 356.36 |
| 2000-09-26 | 399 | 399 | 399 | 399 | 11,000 | 362.73 |
| 2000-09-25 | 398 | 399 | 398 | 399 | 30,000 | 362.73 |
| 2000-09-22 | 399 | 400 | 398 | 399 | 36,000 | 362.73 |
| 2000-09-21 | 400 | 400 | 399 | 400 | 41,000 | 363.64 |
| 2000-09-20 | 398 | 420 | 398 | 420 | 23,000 | 381.82 |
| 2000-09-19 | 395 | 400 | 395 | 400 | 16,000 | 363.64 |
| 2000-09-18 | 395 | 400 | 395 | 400 | 20,000 | 363.64 |
| 2000-09-14 | 397 | 400 | 397 | 400 | 24,000 | 363.64 |
| 2000-09-13 | 396 | 399 | 395 | 395 | 34,000 | 359.09 |
| 2000-09-12 | 399 | 400 | 396 | 397 | 21,000 | 360.91 |
| 2000-09-11 | 400 | 400 | 396 | 400 | 34,000 | 363.64 |
| 2000-09-08 | 395 | 402 | 395 | 402 | 15,000 | 365.46 |
| 2000-09-07 | 399 | 401 | 395 | 398 | 27,000 | 361.82 |
| 2000-09-06 | 402 | 402 | 399 | 399 | 65,000 | 362.73 |
| 2000-09-05 | 403 | 405 | 403 | 404 | 6,000 | 367.27 |
| 2000-09-04 | 405 | 406 | 405 | 405 | 12,000 | 368.18 |
| 2000-09-01 | 408 | 408 | 406 | 406 | 25,000 | 369.09 |
| 2000-08-31 | 414 | 414 | 405 | 405 | 7,000 | 368.18 |
| 2000-08-30 | 414 | 415 | 413 | 413 | 5,000 | 375.46 |
| 2000-08-29 | 415 | 415 | 405 | 415 | 21,000 | 377.27 |
| 2000-08-28 | 414 | 414 | 411 | 414 | 27,000 | 376.36 |
| 2000-08-25 | 408 | 414 | 405 | 405 | 12,000 | 368.18 |
| 2000-08-24 | 400 | 405 | 400 | 403 | 39,000 | 366.36 |
| 2000-08-23 | 402 | 410 | 400 | 400 | 55,000 | 363.64 |
| 2000-08-22 | 405 | 414 | 402 | 402 | 83,000 | 365.46 |
| 2000-08-21 | 402 | 405 | 401 | 405 | 42,000 | 368.18 |
| 2000-08-18 | 401 | 405 | 400 | 400 | 106,000 | 363.64 |
| 2000-08-17 | 408 | 410 | 401 | 402 | 82,000 | 365.46 |
| 2000-08-16 | 415 | 417 | 411 | 411 | 72,000 | 373.64 |
| 2000-08-15 | 415 | 418 | 415 | 417 | 12,000 | 379.09 |
| 2000-08-14 | 415 | 425 | 415 | 417 | 23,000 | 379.09 |
| 2000-08-11 | 411 | 430 | 411 | 415 | 71,000 | 377.27 |
| 2000-08-10 | 416 | 420 | 410 | 410 | 49,000 | 372.73 |
| 2000-08-09 | 415 | 420 | 415 | 420 | 9,000 | 381.82 |
| 2000-08-08 | 422 | 429 | 420 | 420 | 10,000 | 381.82 |
| 2000-08-07 | 414 | 415 | 414 | 415 | 3,000 | 377.27 |
| 2000-08-04 | 416 | 426 | 411 | 418 | 32,000 | 380 |
| 2000-08-03 | 429 | 429 | 415 | 415 | 22,000 | 377.27 |
| 2000-08-02 | 431 | 432 | 430 | 430 | 33,000 | 390.91 |
| 2000-08-01 | 414 | 431 | 414 | 431 | 28,000 | 391.82 |
| 2000-07-31 | 404 | 434 | 404 | 434 | 14,000 | 394.55 |
| 2000-07-28 | 450 | 450 | 430 | 434 | 22,000 | 394.55 |
| 2000-07-27 | 436 | 437 | 435 | 435 | 22,000 | 395.46 |
| 2000-07-26 | 435 | 439 | 435 | 437 | 20,000 | 397.27 |
| 2000-07-25 | 440 | 442 | 435 | 435 | 27,000 | 395.46 |
| 2000-07-24 | 442 | 442 | 440 | 440 | 7,000 | 400 |
| 2000-07-21 | 440 | 443 | 440 | 442 | 44,000 | 401.82 |
| 2000-07-19 | 450 | 450 | 436 | 450 | 57,000 | 409.09 |
| 2000-07-18 | 472 | 472 | 454 | 454 | 37,000 | 412.73 |
| 2000-07-17 | 465 | 470 | 465 | 470 | 41,000 | 427.27 |
| 2000-07-14 | 479 | 479 | 465 | 465 | 22,000 | 422.73 |
| 2000-07-13 | 475 | 479 | 475 | 475 | 15,000 | 431.82 |
| 2000-07-12 | 465 | 475 | 465 | 475 | 61,000 | 431.82 |
| 2000-07-11 | 480 | 480 | 465 | 465 | 50,000 | 422.73 |
| 2000-07-10 | 465 | 465 | 460 | 465 | 33,000 | 422.73 |
| 2000-07-07 | 470 | 470 | 465 | 465 | 90,000 | 422.73 |
| 2000-07-06 | 483 | 483 | 472 | 472 | 42,000 | 429.09 |
| 2000-07-05 | 485 | 485 | 478 | 478 | 46,000 | 434.55 |
| 2000-07-04 | 479 | 479 | 473 | 473 | 22,000 | 430 |
| 2000-07-03 | 482 | 482 | 475 | 480 | 67,000 | 436.36 |
| 2000-06-30 | 464 | 474 | 464 | 472 | 40,000 | 429.09 |
| 2000-06-29 | 460 | 464 | 460 | 464 | 34,000 | 421.82 |
| 2000-06-28 | 453 | 460 | 453 | 460 | 100,000 | 418.18 |
| 2000-06-27 | 455 | 460 | 453 | 453 | 64,000 | 411.82 |
| 2000-06-26 | 454 | 455 | 442 | 455 | 21,000 | 413.64 |
| 2000-06-23 | 450 | 457 | 448 | 452 | 39,000 | 410.91 |
| 2000-06-22 | 442 | 448 | 442 | 446 | 18,000 | 405.46 |
| 2000-06-21 | 442 | 445 | 442 | 445 | 9,000 | 404.55 |
| 2000-06-20 | 450 | 450 | 441 | 442 | 22,000 | 401.82 |
| 2000-06-19 | 456 | 460 | 450 | 460 | 10,000 | 418.18 |
| 2000-06-16 | 459 | 459 | 451 | 452 | 41,000 | 410.91 |
| 2000-06-15 | 470 | 470 | 460 | 461 | 52,000 | 419.09 |
| 2000-06-14 | 455 | 460 | 455 | 459 | 21,000 | 417.27 |
| 2000-06-13 | 450 | 465 | 450 | 455 | 55,000 | 413.64 |
| 2000-06-12 | 435 | 450 | 435 | 449 | 52,000 | 408.18 |
| 2000-06-09 | 447 | 447 | 428 | 428 | 24,000 | 389.09 |
| 2000-06-08 | 425 | 430 | 425 | 425 | 32,000 | 386.36 |
| 2000-06-07 | 426 | 427 | 425 | 426 | 12,000 | 387.27 |
| 2000-06-06 | 430 | 433 | 423 | 428 | 35,000 | 389.09 |
| 2000-06-05 | 437 | 437 | 430 | 433 | 30,000 | 393.64 |
| 2000-06-02 | 432 | 440 | 432 | 438 | 29,000 | 398.18 |
| 2000-06-01 | 425 | 450 | 425 | 450 | 17,000 | 409.09 |
| 2000-05-31 | 423 | 424 | 422 | 424 | 17,000 | 385.46 |
| 2000-05-30 | 422 | 427 | 422 | 422 | 15,000 | 383.64 |
| 2000-05-29 | 429 | 429 | 422 | 422 | 6,000 | 383.64 |
| 2000-05-26 | 431 | 431 | 422 | 422 | 16,000 | 383.64 |
| 2000-05-25 | 426 | 433 | 425 | 426 | 18,000 | 387.27 |
| 2000-05-24 | 422 | 427 | 420 | 421 | 28,000 | 382.73 |
| 2000-05-23 | 435 | 435 | 429 | 434 | 36,000 | 394.55 |
| 2000-05-22 | 431 | 438 | 430 | 431 | 15,000 | 391.82 |
| 2000-05-19 | 435 | 440 | 431 | 440 | 31,000 | 400 |
| 2000-05-18 | 445 | 445 | 435 | 435 | 35,000 | 395.46 |
| 2000-05-17 | 460 | 465 | 450 | 450 | 61,000 | 409.09 |
| 2000-05-16 | 446 | 460 | 446 | 460 | 19,000 | 418.18 |
| 2000-05-15 | 448 | 452 | 440 | 440 | 28,000 | 400 |
| 2000-05-12 | 449 | 449 | 448 | 448 | 52,000 | 407.27 |
| 2000-05-11 | 450 | 451 | 440 | 449 | 11,000 | 408.18 |
| 2000-05-10 | 460 | 460 | 458 | 460 | 16,000 | 418.18 |
| 2000-05-09 | 461 | 471 | 461 | 463 | 16,000 | 420.91 |
| 2000-05-08 | 465 | 481 | 465 | 475 | 23,000 | 431.82 |
| 2000-05-02 | 430 | 460 | 430 | 460 | 23,000 | 418.18 |
| 2000-05-01 | 430 | 432 | 419 | 432 | 36,000 | 392.73 |
| 2000-04-28 | 428 | 428 | 415 | 415 | 52,000 | 377.27 |
| 2000-04-27 | 438 | 438 | 428 | 428 | 41,000 | 389.09 |
| 2000-04-26 | 440 | 440 | 439 | 439 | 16,000 | 399.09 |
| 2000-04-25 | 445 | 445 | 440 | 441 | 39,000 | 400.91 |
| 2000-04-24 | 445 | 449 | 445 | 446 | 10,000 | 405.46 |
| 2000-04-21 | 449 | 449 | 445 | 445 | 26,000 | 404.55 |
| 2000-04-20 | 450 | 452 | 445 | 450 | 33,000 | 409.09 |
| 2000-04-19 | 455 | 459 | 450 | 455 | 44,000 | 413.64 |
| 2000-04-18 | 445 | 450 | 430 | 430 | 79,000 | 390.91 |
| 2000-04-17 | 430 | 440 | 430 | 435 | 61,000 | 395.46 |
| 2000-04-14 | 494 | 494 | 480 | 480 | 30,000 | 436.36 |
| 2000-04-13 | 498 | 500 | 480 | 495 | 54,000 | 450 |
| 2000-04-12 | 469 | 479 | 468 | 479 | 152,000 | 435.46 |
| 2000-04-11 | 470 | 470 | 468 | 469 | 23,000 | 426.36 |
| 2000-04-10 | 472 | 472 | 471 | 472 | 39,000 | 429.09 |
| 2000-04-07 | 475 | 475 | 472 | 472 | 16,000 | 429.09 |
| 2000-04-06 | 472 | 475 | 469 | 470 | 33,000 | 427.27 |
| 2000-04-05 | 470 | 475 | 470 | 472 | 46,000 | 429.09 |
| 2000-04-04 | 479 | 479 | 470 | 471 | 50,000 | 428.18 |
| 2000-04-03 | 483 | 483 | 470 | 480 | 30,000 | 436.36 |
| 2000-03-31 | 480 | 484 | 480 | 483 | 5,000 | 439.09 |
| 2000-03-30 | 485 | 485 | 479 | 479 | 41,000 | 435.46 |
| 2000-03-29 | 485 | 487 | 481 | 487 | 37,000 | 442.73 |
| 2000-03-28 | 501 | 510 | 489 | 489 | 38,000 | 444.55 |
| 2000-03-27 | 510 | 535 | 507 | 520 | 129,000 | 429.75 |
| 2000-03-24 | 497 | 505 | 496 | 505 | 70,000 | 417.36 |
| 2000-03-23 | 500 | 500 | 496 | 496 | 57,000 | 409.92 |
| 2000-03-22 | 500 | 502 | 498 | 499 | 64,000 | 412.40 |
| 2000-03-21 | 495 | 500 | 495 | 499 | 43,000 | 412.40 |
| 2000-03-17 | 500 | 500 | 499 | 500 | 26,000 | 413.22 |
| 2000-03-16 | 500 | 500 | 490 | 492 | 17,000 | 406.61 |
| 2000-03-15 | 490 | 500 | 490 | 500 | 32,000 | 413.22 |
| 2000-03-14 | 481 | 500 | 481 | 490 | 23,000 | 404.96 |
| 2000-03-13 | 500 | 500 | 480 | 480 | 67,000 | 396.69 |
| 2000-03-10 | 500 | 501 | 500 | 500 | 76,000 | 413.22 |
| 2000-03-09 | 500 | 500 | 495 | 495 | 40,000 | 409.09 |
| 2000-03-08 | 498 | 502 | 498 | 500 | 22,000 | 413.22 |
| 2000-03-07 | 500 | 502 | 500 | 500 | 34,000 | 413.22 |
| 2000-03-06 | 502 | 502 | 501 | 502 | 34,000 | 414.88 |
| 2000-03-03 | 500 | 505 | 500 | 503 | 41,000 | 415.70 |
| 2000-03-02 | 510 | 510 | 498 | 499 | 44,000 | 412.40 |
| 2000-03-01 | 510 | 510 | 509 | 509 | 14,000 | 420.66 |
| 2000-02-29 | 510 | 510 | 505 | 505 | 29,000 | 417.36 |
| 2000-02-28 | 510 | 510 | 502 | 503 | 10,000 | 415.70 |
| 2000-02-25 | 510 | 510 | 502 | 502 | 18,000 | 414.88 |
| 2000-02-24 | 505 | 510 | 504 | 504 | 17,000 | 416.53 |
| 2000-02-23 | 501 | 510 | 500 | 510 | 9,000 | 421.49 |
| 2000-02-22 | 505 | 510 | 496 | 501 | 50,000 | 414.05 |
| 2000-02-21 | 506 | 510 | 506 | 509 | 16,000 | 420.66 |
| 2000-02-18 | 520 | 520 | 511 | 511 | 7,000 | 422.31 |
| 2000-02-17 | 520 | 520 | 500 | 510 | 102,000 | 421.49 |
| 2000-02-16 | 520 | 520 | 511 | 520 | 21,000 | 429.75 |
| 2000-02-15 | 527 | 527 | 525 | 526 | 11,000 | 434.71 |
| 2000-02-14 | 535 | 535 | 525 | 528 | 18,000 | 436.36 |
| 2000-02-10 | 531 | 535 | 513 | 528 | 28,000 | 436.36 |
| 2000-02-09 | 540 | 540 | 530 | 531 | 25,000 | 438.84 |
| 2000-02-08 | 541 | 544 | 540 | 543 | 19,000 | 448.76 |
| 2000-02-07 | 548 | 549 | 535 | 535 | 16,000 | 442.15 |
| 2000-02-04 | 553 | 557 | 549 | 550 | 37,000 | 454.55 |
| 2000-02-03 | 550 | 569 | 550 | 560 | 30,000 | 462.81 |
| 2000-02-02 | 566 | 575 | 549 | 550 | 44,000 | 454.55 |
| 2000-02-01 | 570 | 570 | 560 | 560 | 15,000 | 462.81 |
| 2000-01-31 | 558 | 575 | 551 | 560 | 26,000 | 462.81 |
| 2000-01-28 | 544 | 560 | 544 | 554 | 45,000 | 457.85 |
| 2000-01-27 | 520 | 524 | 520 | 524 | 12,000 | 433.06 |
| 2000-01-26 | 550 | 550 | 539 | 540 | 13,000 | 446.28 |
| 2000-01-25 | 528 | 528 | 521 | 522 | 22,000 | 431.41 |
| 2000-01-24 | 532 | 532 | 520 | 521 | 56,000 | 430.58 |
| 2000-01-21 | 541 | 541 | 520 | 529 | 17,000 | 437.19 |
| 2000-01-20 | 555 | 560 | 554 | 556 | 56,000 | 459.50 |
| 2000-01-19 | 555 | 561 | 550 | 560 | 43,000 | 462.81 |
| 2000-01-18 | 555 | 555 | 554 | 555 | 30,000 | 458.68 |
| 2000-01-17 | 522 | 540 | 522 | 540 | 13,000 | 446.28 |
| 2000-01-14 | 512 | 515 | 510 | 512 | 32,000 | 423.14 |
| 2000-01-13 | 511 | 515 | 500 | 506 | 90,000 | 418.18 |
| 2000-01-12 | 520 | 520 | 510 | 510 | 64,000 | 421.49 |
| 2000-01-11 | 522 | 523 | 521 | 523 | 16,000 | 432.23 |
| 2000-01-07 | 520 | 521 | 515 | 520 | 100,000 | 429.75 |
| 2000-01-06 | 522 | 540 | 522 | 538 | 37,000 | 444.63 |
| 2000-01-05 | 530 | 530 | 520 | 521 | 19,000 | 430.58 |
| 2000-01-04 | 545 | 545 | 545 | 545 | 3,000 | 450.41 |
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
