8864 空港施設(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	710	710	679	681	16,200	681
2007-12-27	690	702	688	692	19,700	692
2007-12-26	685	719	682	710	32,100	710
2007-12-25	662	678	662	677	25,800	677
2007-12-21	670	675	662	662	39,700	662
2007-12-20	692	692	677	679	22,600	679
2007-12-19	683	692	670	672	32,300	672
2007-12-18	691	698	668	680	102,800	680
2007-12-17	696	700	690	691	39,200	691
2007-12-14	711	721	691	691	72,400	691
2007-12-13	731	734	712	714	35,700	714
2007-12-12	730	733	716	732	36,400	732
2007-12-11	749	749	728	731	28,000	731
2007-12-10	737	750	730	735	33,500	735
2007-12-07	739	746	725	727	54,600	727
2007-12-06	736	738	715	738	20,700	738
2007-12-05	710	729	706	726	29,600	726
2007-12-04	725	727	702	706	50,000	706
2007-12-03	742	749	723	735	29,400	735
2007-11-30	731	741	714	737	53,000	737
2007-11-29	717	728	703	728	38,000	728
2007-11-28	716	718	686	701	56,000	701
2007-11-27	695	714	676	714	40,600	714
2007-11-26	670	710	667	703	28,600	703
2007-11-22	683	695	651	665	97,200	665
2007-11-21	710	716	689	693	24,900	693
2007-11-20	700	708	660	706	54,600	706
2007-11-19	710	711	682	689	59,600	689
2007-11-16	715	715	701	705	30,100	705
2007-11-15	708	729	703	728	28,100	728
2007-11-14	720	724	698	707	64,300	707
2007-11-13	717	719	684	709	56,400	709
2007-11-12	734	734	704	705	19,000	705
2007-11-09	716	735	712	733	32,200	733
2007-11-08	726	726	702	706	50,600	706
2007-11-07	758	758	725	736	51,000	736
2007-11-06	727	743	727	738	16,900	738
2007-11-05	761	762	722	727	49,900	727
2007-11-02	764	764	752	756	20,200	756
2007-11-01	757	775	753	767	24,600	767
2007-10-31	756	764	743	755	14,700	755
2007-10-30	758	758	731	746	60,000	746
2007-10-29	733	747	730	746	55,900	746
2007-10-26	740	740	715	730	61,700	730
2007-10-25	723	739	723	728	23,400	728
2007-10-24	746	746	720	730	53,200	730
2007-10-23	755	755	723	730	76,300	730
2007-10-22	746	759	728	739	46,200	739
2007-10-19	748	757	733	756	30,800	756
2007-10-18	750	771	724	749	100,500	749
2007-10-17	763	779	750	752	37,300	752
2007-10-16	785	785	751	762	42,100	762
2007-10-15	787	790	766	787	35,500	787
2007-10-12	805	806	787	787	39,300	787
2007-10-11	810	810	786	804	34,000	804
2007-10-10	820	820	800	800	19,100	800
2007-10-09	800	825	796	805	43,400	805
2007-10-05	783	795	780	795	43,900	795
2007-10-04	778	792	773	783	47,300	783
2007-10-03	788	794	766	787	70,000	787
2007-10-02	773	785	766	766	57,600	766
2007-10-01	792	792	746	763	81,900	763
2007-09-28	799	799	761	791	75,000	791
2007-09-27	735	779	730	779	85,600	779
2007-09-26	708	730	700	730	32,200	730
2007-09-25	708	718	685	698	127,400	698
2007-09-21	732	733	709	720	80,000	720
2007-09-20	752	765	724	745	75,400	745
2007-09-19	728	777	728	752	61,400	752
2007-09-18	721	737	718	720	73,000	720
2007-09-14	740	750	719	724	83,600	724
2007-09-13	724	751	715	750	103,700	750
2007-09-12	746	754	734	734	73,000	734
2007-09-11	709	754	705	726	71,700	726
2007-09-10	703	747	701	723	109,600	723
2007-09-07	774	778	743	753	89,500	753
2007-09-06	779	779	765	765	25,500	765
2007-09-05	799	799	780	786	68,700	786
2007-09-04	781	801	778	800	43,500	800
2007-09-03	797	797	783	785	8,700	785
2007-08-31	753	793	753	791	49,400	791
2007-08-30	776	785	750	762	44,900	762
2007-08-29	770	774	754	763	34,500	763
2007-08-28	788	788	765	773	21,600	773
2007-08-27	790	797	770	778	75,800	778
2007-08-24	801	804	770	779	39,100	779
2007-08-23	790	799	779	798	34,700	798
2007-08-22	772	776	755	772	86,900	772
2007-08-21	785	790	754	779	144,000	779
2007-08-20	826	826	770	775	133,000	775
2007-08-17	830	830	748	752	135,100	752
2007-08-16	812	820	785	806	66,400	806
2007-08-15	830	870	825	841	101,300	841
2007-08-14	830	910	819	880	200,100	880
2007-08-13	776	829	776	815	165,000	815
2007-08-10	809	809	763	780	163,000	780
2007-08-09	842	857	755	803	435,900	803
2007-08-08	830	858	828	852	65,400	852
2007-08-07	858	866	828	835	63,100	835
2007-08-06	866	870	851	868	19,500	868
2007-08-03	864	874	855	870	41,100	870
2007-08-02	867	874	839	865	128,100	865
2007-08-01	897	899	857	887	67,000	887
2007-07-31	891	910	860	910	160,100	910
2007-07-30	881	925	872	881	102,700	881
2007-07-27	855	879	851	851	52,700	851
2007-07-26	885	909	865	895	88,800	895
2007-07-25	890	910	868	895	51,600	895
2007-07-24	881	889	860	870	92,600	870
2007-07-23	893	909	852	899	80,600	899
2007-07-20	925	935	881	903	62,500	903
2007-07-19	918	929	890	920	35,700	920
2007-07-18	950	950	913	921	45,100	921
2007-07-17	952	959	938	940	26,100	940
2007-07-13	952	953	926	951	94,400	951
2007-07-12	955	975	949	952	51,000	952
2007-07-11	975	975	947	949	48,200	949
2007-07-10	955	980	945	971	70,100	971
2007-07-09	930	949	930	947	34,500	947
2007-07-06	933	943	925	933	50,100	933
2007-07-05	936	952	932	941	57,800	941
2007-07-04	941	987	922	932	184,000	932
2007-07-03	943	943	932	937	31,800	937
2007-07-02	931	940	907	936	173,100	936
2007-06-29	948	949	927	934	85,900	934
2007-06-28	945	948	907	945	103,100	945
2007-06-27	937	939	920	935	102,800	935
2007-06-26	950	959	938	947	137,900	947
2007-06-25	937	948	929	929	88,200	929
2007-06-22	931	937	922	935	91,400	935
2007-06-21	950	950	920	943	166,900	943
2007-06-20	947	964	933	952	127,600	952
2007-06-19	945	962	942	957	67,900	957
2007-06-18	958	965	926	942	227,600	942
2007-06-15	969	969	940	950	72,100	950
2007-06-14	950	972	947	959	198,000	959
2007-06-13	921	951	921	951	99,400	951
2007-06-12	939	953	924	930	130,500	930
2007-06-11	940	953	922	949	155,700	949
2007-06-08	920	927	898	923	107,800	923
2007-06-07	914	929	906	919	101,900	919
2007-06-06	920	938	917	924	117,900	924
2007-06-05	908	923	905	914	71,600	914
2007-06-04	941	946	911	917	151,600	917
2007-06-01	940	960	937	937	177,900	937
2007-05-31	914	950	900	925	185,400	925
2007-05-30	879	915	879	905	94,800	905
2007-05-29	856	876	856	869	61,100	869
2007-05-28	868	881	854	875	72,500	875
2007-05-25	880	880	845	858	117,900	858
2007-05-24	892	904	873	890	129,900	890
2007-05-23	869	930	860	897	235,600	897
2007-05-22	866	875	860	869	77,200	869
2007-05-21	866	881	855	875	50,800	875
2007-05-18	891	891	860	876	61,800	876
2007-05-17	874	888	870	882	42,200	882
2007-05-16	889	889	860	878	80,600	878
2007-05-15	885	891	871	886	86,400	886
2007-05-14	871	885	868	868	59,300	868
2007-05-11	856	885	854	881	61,300	881
2007-05-10	890	894	861	868	58,700	868
2007-05-09	894	899	890	895	56,400	895
2007-05-08	903	904	883	892	109,300	892
2007-05-07	895	903	890	901	144,400	901
2007-05-02	890	900	881	895	130,300	895
2007-05-01	880	916	865	900	421,000	900
2007-04-27	822	882	820	882	477,100	882
2007-04-26	765	786	765	782	97,200	782
2007-04-25	749	757	744	752	37,400	752
2007-04-24	754	755	749	755	16,100	755
2007-04-23	751	755	743	752	47,300	752
2007-04-20	753	756	751	751	7,800	751
2007-04-19	753	755	749	753	25,000	753
2007-04-18	755	765	750	761	20,800	761
2007-04-17	765	768	747	747	62,000	747
2007-04-16	759	773	755	770	59,200	770
2007-04-13	759	766	742	751	36,700	751
2007-04-12	765	768	751	768	16,700	768
2007-04-11	770	774	765	767	42,700	767
2007-04-10	765	771	761	767	48,600	767
2007-04-09	755	764	754	764	58,700	764
2007-04-06	752	761	747	747	33,200	747
2007-04-05	764	765	744	744	27,300	744
2007-04-04	759	767	753	760	77,600	760
2007-04-03	758	759	750	752	41,600	752
2007-04-02	752	760	747	749	53,400	749
2007-03-30	738	748	738	745	26,000	745
2007-03-29	733	748	728	733	21,400	733
2007-03-28	757	758	720	739	35,500	739
2007-03-27	769	769	743	750	32,300	750
2007-03-26	770	773	763	772	34,600	772
2007-03-23	750	771	745	770	148,700	770
2007-03-22	766	767	753	753	34,000	753
2007-03-20	765	770	759	766	53,100	766
2007-03-19	746	761	736	756	37,300	756
2007-03-16	750	757	743	746	35,800	746
2007-03-15	755	760	740	741	23,000	741
2007-03-14	765	765	741	745	46,900	745
2007-03-13	767	778	763	765	65,100	765
2007-03-12	763	768	753	761	47,900	761
2007-03-09	744	759	743	745	81,200	745
2007-03-08	725	740	719	734	74,200	734
2007-03-07	735	760	712	715	104,700	715
2007-03-06	703	734	703	730	76,900	730
2007-03-05	741	750	722	723	90,700	723
2007-03-02	755	756	743	744	68,400	744
2007-03-01	763	774	756	760	64,200	760
2007-02-28	750	760	737	754	72,000	754
2007-02-27	780	785	771	784	77,200	784
2007-02-26	783	784	780	780	93,400	780
2007-02-23	771	780	771	778	39,400	778
2007-02-22	770	782	767	769	61,500	769
2007-02-21	770	770	762	769	23,900	769
2007-02-20	781	781	750	769	56,600	769
2007-02-19	780	784	774	781	60,100	781
2007-02-16	761	780	760	780	130,000	780
2007-02-15	753	765	751	763	142,200	763
2007-02-14	754	757	750	751	104,700	751
2007-02-13	743	754	741	748	116,800	748
2007-02-09	744	748	740	745	43,500	745
2007-02-08	750	765	745	747	78,800	747
2007-02-07	742	753	738	748	65,300	748
2007-02-06	730	745	728	741	62,500	741
2007-02-05	730	734	720	726	152,100	726
2007-02-02	702	743	701	726	100,700	726
2007-02-01	691	709	690	709	50,400	709
2007-01-31	700	700	690	690	32,000	690
2007-01-30	694	703	692	695	37,200	695
2007-01-29	701	701	691	691	40,600	691
2007-01-26	692	695	685	692	34,600	692
2007-01-25	700	704	696	697	42,400	697
2007-01-24	706	706	697	697	25,700	697
2007-01-23	703	707	695	700	23,500	700
2007-01-22	696	703	694	703	45,600	703
2007-01-19	690	696	687	694	52,200	694
2007-01-18	691	697	686	689	76,400	689
2007-01-17	688	697	687	693	48,700	693
2007-01-16	690	693	685	693	58,500	693
2007-01-15	690	697	686	690	73,700	690
2007-01-12	679	698	676	676	43,500	676
2007-01-11	672	690	669	669	68,000	669
2007-01-10	691	693	671	672	66,700	672
2007-01-09	690	703	689	693	22,800	693
2007-01-05	699	699	691	692	41,900	692
2007-01-04	705	705	695	702	15,700	702

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31