8864 空港施設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 886 | 900 | 886 | 900 | 10,000 | 676.18 |
| 1996-12-27 | 886 | 886 | 886 | 886 | 3,000 | 665.67 |
| 1996-12-26 | 900 | 900 | 885 | 885 | 4,000 | 664.91 |
| 1996-12-25 | 885 | 885 | 880 | 885 | 15,000 | 664.91 |
| 1996-12-24 | 885 | 885 | 885 | 885 | 32,000 | 664.91 |
| 1996-12-20 | 885 | 885 | 885 | 885 | 27,000 | 664.91 |
| 1996-12-19 | 885 | 885 | 885 | 885 | 10,000 | 664.91 |
| 1996-12-18 | 890 | 890 | 885 | 885 | 2,000 | 664.91 |
| 1996-12-17 | 889 | 890 | 889 | 890 | 8,000 | 668.67 |
| 1996-12-16 | 885 | 885 | 885 | 885 | 4,000 | 664.91 |
| 1996-12-13 | 886 | 886 | 885 | 885 | 8,000 | 664.91 |
| 1996-12-12 | 885 | 885 | 881 | 881 | 4,000 | 661.91 |
| 1996-12-11 | 885 | 885 | 880 | 885 | 20,000 | 664.91 |
| 1996-12-10 | 882 | 882 | 882 | 882 | 3,000 | 662.66 |
| 1996-12-06 | 851 | 852 | 851 | 852 | 14,000 | 640.12 |
| 1996-12-05 | 847 | 851 | 847 | 851 | 21,000 | 639.37 |
| 1996-12-04 | 865 | 865 | 850 | 850 | 8,000 | 638.62 |
| 1996-12-03 | 903 | 903 | 885 | 885 | 2,000 | 664.91 |
| 1996-12-02 | 902 | 904 | 900 | 904 | 34,000 | 679.19 |
| 1996-11-29 | 900 | 905 | 900 | 905 | 40,000 | 679.94 |
| 1996-11-28 | 901 | 901 | 900 | 901 | 19,000 | 676.94 |
| 1996-11-27 | 901 | 901 | 895 | 901 | 58,000 | 676.94 |
| 1996-11-26 | 901 | 901 | 896 | 901 | 22,000 | 676.94 |
| 1996-11-25 | 895 | 895 | 895 | 895 | 70,000 | 672.43 |
| 1996-11-22 | 891 | 901 | 891 | 901 | 18,000 | 676.94 |
| 1996-11-21 | 891 | 895 | 891 | 895 | 9,000 | 672.43 |
| 1996-11-20 | 895 | 895 | 895 | 895 | 11,000 | 672.43 |
| 1996-11-19 | 891 | 895 | 891 | 895 | 9,000 | 672.43 |
| 1996-11-18 | 895 | 895 | 893 | 895 | 5,000 | 672.43 |
| 1996-11-15 | 890 | 890 | 880 | 885 | 5,000 | 664.91 |
| 1996-11-14 | 910 | 910 | 910 | 910 | 24,000 | 683.70 |
| 1996-11-13 | 899 | 914 | 899 | 910 | 78,000 | 683.70 |
| 1996-11-11 | 900 | 901 | 898 | 901 | 18,000 | 676.94 |
| 1996-11-07 | 901 | 901 | 900 | 900 | 26,000 | 676.18 |
| 1996-11-06 | 902 | 903 | 901 | 901 | 23,000 | 676.94 |
| 1996-11-05 | 904 | 904 | 904 | 904 | 3,000 | 679.19 |
| 1996-11-01 | 904 | 904 | 904 | 904 | 12,000 | 679.19 |
| 1996-10-31 | 910 | 910 | 904 | 904 | 5,000 | 679.19 |
| 1996-10-30 | 904 | 904 | 904 | 904 | 24,000 | 679.19 |
| 1996-10-29 | 905 | 905 | 904 | 904 | 16,000 | 679.19 |
| 1996-10-28 | 910 | 910 | 905 | 905 | 18,000 | 679.94 |
| 1996-10-25 | 910 | 910 | 908 | 908 | 6,000 | 682.19 |
| 1996-10-24 | 910 | 910 | 910 | 910 | 18,000 | 683.70 |
| 1996-10-23 | 911 | 911 | 910 | 910 | 14,000 | 683.70 |
| 1996-10-22 | 905 | 907 | 905 | 907 | 2,000 | 681.44 |
| 1996-10-18 | 920 | 920 | 904 | 904 | 3,000 | 679.19 |
| 1996-10-17 | 905 | 905 | 905 | 905 | 17,000 | 679.94 |
| 1996-10-16 | 903 | 905 | 903 | 905 | 7,000 | 679.94 |
| 1996-10-15 | 900 | 903 | 900 | 903 | 7,000 | 678.44 |
| 1996-10-11 | 901 | 901 | 901 | 901 | 6,000 | 676.94 |
| 1996-10-09 | 901 | 901 | 901 | 901 | 5,000 | 676.94 |
| 1996-10-08 | 901 | 901 | 901 | 901 | 5,000 | 676.94 |
| 1996-10-07 | 901 | 920 | 901 | 920 | 2,000 | 691.21 |
| 1996-10-04 | 899 | 900 | 899 | 900 | 5,000 | 676.18 |
| 1996-10-03 | 900 | 900 | 895 | 900 | 24,000 | 676.18 |
| 1996-10-02 | 910 | 910 | 900 | 900 | 4,000 | 676.18 |
| 1996-10-01 | 910 | 910 | 900 | 900 | 4,000 | 676.18 |
| 1996-09-30 | 900 | 900 | 895 | 900 | 7,000 | 676.18 |
| 1996-09-27 | 900 | 900 | 900 | 900 | 2,000 | 676.18 |
| 1996-09-26 | 909 | 910 | 900 | 900 | 16,000 | 676.18 |
| 1996-09-25 | 901 | 901 | 901 | 901 | 2,000 | 676.94 |
| 1996-09-24 | 899 | 919 | 899 | 900 | 4,148,999 | 676.18 |
| 1996-09-20 | 897 | 906 | 897 | 897 | 4,160,999 | 673.93 |
| 1996-09-19 | 896 | 903 | 896 | 900 | 30,000 | 676.18 |
| 1996-09-18 | 901 | 905 | 901 | 902 | 22,000 | 677.69 |
| 1996-09-17 | 890 | 900 | 890 | 900 | 4,000 | 676.18 |
| 1996-09-13 | 901 | 910 | 895 | 895 | 13,000 | 672.43 |
| 1996-09-12 | 910 | 910 | 908 | 910 | 40,000 | 683.70 |
| 1996-09-11 | 915 | 915 | 910 | 911 | 6,000 | 684.45 |
| 1996-09-10 | 910 | 911 | 910 | 910 | 37,000 | 683.70 |
| 1996-09-09 | 894 | 900 | 890 | 900 | 23,000 | 676.18 |
| 1996-09-06 | 902 | 902 | 895 | 895 | 11,000 | 672.43 |
| 1996-09-05 | 900 | 903 | 900 | 900 | 29,000 | 676.18 |
| 1996-09-04 | 902 | 902 | 892 | 900 | 8,000 | 676.18 |
| 1996-09-03 | 908 | 908 | 901 | 901 | 9,000 | 676.94 |
| 1996-09-02 | 910 | 910 | 909 | 909 | 3,000 | 682.95 |
| 1996-08-30 | 891 | 907 | 885 | 907 | 29,000 | 681.44 |
| 1996-08-29 | 891 | 891 | 890 | 890 | 7,000 | 668.67 |
| 1996-08-28 | 900 | 900 | 900 | 900 | 5,000 | 676.18 |
| 1996-08-27 | 909 | 909 | 881 | 900 | 9,000 | 676.18 |
| 1996-08-26 | 911 | 920 | 911 | 919 | 42,000 | 690.46 |
| 1996-08-23 | 910 | 911 | 909 | 910 | 81,000 | 683.70 |
| 1996-08-22 | 910 | 910 | 905 | 910 | 38,000 | 683.70 |
| 1996-08-21 | 910 | 910 | 910 | 910 | 11,000 | 683.70 |
| 1996-08-20 | 910 | 911 | 910 | 910 | 14,000 | 683.70 |
| 1996-08-19 | 910 | 910 | 910 | 910 | 5,000 | 683.70 |
| 1996-08-16 | 909 | 909 | 909 | 909 | 1,000 | 682.95 |
| 1996-08-15 | 911 | 911 | 909 | 911 | 8,000 | 684.45 |
| 1996-08-14 | 910 | 910 | 909 | 910 | 5,000 | 683.70 |
| 1996-08-13 | 910 | 910 | 910 | 910 | 5,000 | 683.70 |
| 1996-08-12 | 915 | 915 | 910 | 910 | 22,000 | 683.70 |
| 1996-08-09 | 915 | 915 | 915 | 915 | 4,000 | 687.45 |
| 1996-08-08 | 915 | 915 | 915 | 915 | 20,000 | 687.45 |
| 1996-08-07 | 915 | 915 | 915 | 915 | 5,000 | 687.45 |
| 1996-08-06 | 906 | 910 | 900 | 900 | 7,000 | 676.18 |
| 1996-08-02 | 920 | 920 | 913 | 913 | 6,000 | 685.95 |
| 1996-08-01 | 913 | 913 | 900 | 913 | 22,000 | 685.95 |
| 1996-07-31 | 913 | 915 | 910 | 913 | 19,000 | 685.95 |
| 1996-07-30 | 925 | 925 | 916 | 923 | 4,000 | 693.46 |
| 1996-07-29 | 932 | 932 | 925 | 925 | 14,000 | 694.97 |
| 1996-07-26 | 930 | 935 | 929 | 929 | 11,000 | 697.97 |
| 1996-07-25 | 929 | 929 | 929 | 929 | 4,000 | 697.97 |
| 1996-07-24 | 930 | 932 | 929 | 929 | 16,000 | 697.97 |
| 1996-07-23 | 930 | 930 | 925 | 929 | 27,000 | 697.97 |
| 1996-07-22 | 934 | 935 | 930 | 930 | 35,000 | 698.72 |
| 1996-07-19 | 935 | 937 | 933 | 935 | 21,000 | 702.48 |
| 1996-07-18 | 945 | 945 | 935 | 935 | 9,000 | 702.48 |
| 1996-07-17 | 942 | 943 | 941 | 942 | 17,000 | 707.74 |
| 1996-07-16 | 949 | 949 | 941 | 941 | 20,000 | 706.99 |
| 1996-07-15 | 951 | 951 | 950 | 950 | 14,000 | 713.75 |
| 1996-07-12 | 952 | 955 | 952 | 953 | 11,000 | 716 |
| 1996-07-11 | 959 | 959 | 952 | 952 | 32,000 | 715.25 |
| 1996-07-10 | 964 | 964 | 960 | 960 | 11,000 | 721.26 |
| 1996-07-09 | 955 | 969 | 955 | 964 | 16,000 | 724.27 |
| 1996-07-08 | 960 | 960 | 955 | 960 | 8,000 | 721.26 |
| 1996-07-05 | 968 | 974 | 967 | 970 | 90,000 | 728.78 |
| 1996-07-04 | 962 | 969 | 961 | 965 | 62,000 | 725.02 |
| 1996-07-03 | 952 | 960 | 952 | 955 | 53,000 | 717.51 |
| 1996-07-02 | 956 | 962 | 951 | 951 | 32,000 | 714.50 |
| 1996-07-01 | 951 | 961 | 951 | 957 | 68,000 | 719.01 |
| 1996-06-28 | 941 | 955 | 941 | 951 | 79,000 | 714.50 |
| 1996-06-27 | 935 | 949 | 935 | 946 | 31,000 | 710.74 |
| 1996-06-26 | 926 | 935 | 925 | 935 | 22,000 | 702.48 |
| 1996-06-25 | 927 | 927 | 925 | 926 | 47,000 | 695.72 |
| 1996-06-24 | 921 | 926 | 921 | 925 | 40,000 | 694.97 |
| 1996-06-21 | 921 | 927 | 921 | 925 | 77,000 | 694.97 |
| 1996-06-20 | 924 | 924 | 917 | 918 | 18,000 | 689.71 |
| 1996-06-19 | 930 | 930 | 920 | 924 | 62,000 | 694.22 |
| 1996-06-18 | 927 | 934 | 921 | 921 | 29,000 | 691.96 |
| 1996-06-17 | 925 | 930 | 925 | 930 | 58,000 | 698.72 |
| 1996-06-14 | 917 | 920 | 917 | 917 | 32,000 | 688.96 |
| 1996-06-13 | 918 | 920 | 913 | 915 | 20,000 | 687.45 |
| 1996-06-12 | 910 | 920 | 910 | 917 | 25,000 | 688.96 |
| 1996-06-11 | 920 | 920 | 906 | 906 | 23,000 | 680.69 |
| 1996-06-10 | 915 | 920 | 915 | 915 | 24,000 | 687.45 |
| 1996-06-07 | 920 | 930 | 917 | 925 | 31,000 | 694.97 |
| 1996-06-06 | 910 | 920 | 910 | 920 | 13,000 | 691.21 |
| 1996-06-05 | 930 | 930 | 920 | 920 | 29,000 | 691.21 |
| 1996-06-04 | 940 | 940 | 919 | 920 | 21,000 | 691.21 |
| 1996-06-03 | 940 | 945 | 940 | 940 | 42,000 | 706.24 |
| 1996-05-31 | 930 | 935 | 929 | 935 | 67,000 | 702.48 |
| 1996-05-30 | 930 | 930 | 924 | 929 | 21,000 | 697.97 |
| 1996-05-29 | 926 | 931 | 920 | 924 | 27,000 | 694.22 |
| 1996-05-28 | 926 | 926 | 900 | 916 | 26,000 | 688.20 |
| 1996-05-27 | 935 | 935 | 925 | 926 | 63,000 | 695.72 |
| 1996-05-24 | 936 | 950 | 935 | 935 | 23,000 | 702.48 |
| 1996-05-23 | 946 | 950 | 925 | 925 | 53,000 | 694.97 |
| 1996-05-22 | 943 | 950 | 942 | 950 | 63,000 | 713.75 |
| 1996-05-21 | 966 | 966 | 944 | 944 | 36,000 | 709.24 |
| 1996-05-20 | 974 | 974 | 965 | 965 | 30,000 | 725.02 |
| 1996-05-17 | 970 | 980 | 970 | 975 | 60,000 | 732.53 |
| 1996-05-16 | 970 | 972 | 970 | 970 | 49,000 | 728.78 |
| 1996-05-15 | 980 | 985 | 970 | 971 | 75,000 | 729.53 |
| 1996-05-14 | 989 | 989 | 970 | 979 | 109,000 | 735.54 |
| 1996-05-13 | 960 | 995 | 957 | 990 | 225,000 | 743.80 |
| 1996-05-10 | 935 | 960 | 932 | 951 | 225,000 | 714.50 |
| 1996-05-09 | 927 | 932 | 925 | 925 | 49,000 | 694.97 |
| 1996-05-08 | 926 | 930 | 922 | 925 | 51,000 | 694.97 |
| 1996-05-07 | 935 | 940 | 928 | 930 | 59,000 | 698.72 |
| 1996-05-02 | 935 | 940 | 931 | 940 | 84,000 | 706.24 |
| 1996-05-01 | 940 | 950 | 936 | 936 | 163,000 | 703.23 |
| 1996-04-30 | 925 | 935 | 925 | 935 | 119,000 | 702.48 |
| 1996-04-26 | 911 | 930 | 911 | 923 | 86,000 | 693.46 |
| 1996-04-25 | 901 | 915 | 901 | 910 | 101,000 | 683.70 |
| 1996-04-24 | 900 | 910 | 898 | 910 | 57,000 | 683.70 |
| 1996-04-23 | 905 | 905 | 895 | 900 | 68,000 | 676.18 |
| 1996-04-22 | 896 | 909 | 896 | 900 | 34,000 | 676.18 |
| 1996-04-19 | 900 | 900 | 885 | 895 | 77,000 | 672.43 |
| 1996-04-18 | 925 | 925 | 900 | 901 | 60,000 | 676.94 |
| 1996-04-17 | 937 | 940 | 925 | 934 | 215,000 | 701.73 |
| 1996-04-16 | 935 | 940 | 923 | 937 | 327,000 | 703.98 |
| 1996-04-15 | 898 | 930 | 895 | 927 | 272,000 | 696.47 |
| 1996-04-12 | 883 | 900 | 883 | 888 | 179,000 | 667.17 |
| 1996-04-11 | 882 | 883 | 873 | 878 | 109,000 | 659.65 |
| 1996-04-10 | 876 | 900 | 872 | 883 | 333,000 | 663.41 |
| 1996-04-09 | 849 | 877 | 849 | 870 | 219,000 | 653.64 |
| 1996-04-08 | 849 | 850 | 845 | 848 | 154,000 | 637.12 |
| 1996-04-05 | 836 | 848 | 835 | 844 | 171,000 | 634.11 |
| 1996-04-04 | 829 | 840 | 817 | 835 | 143,000 | 627.35 |
| 1996-04-03 | 805 | 835 | 805 | 830 | 139,000 | 623.59 |
| 1996-04-02 | 810 | 810 | 801 | 810 | 119,000 | 608.57 |
| 1996-04-01 | 804 | 805 | 800 | 805 | 80,000 | 604.81 |
| 1996-03-29 | 800 | 805 | 800 | 800 | 52,000 | 601.05 |
| 1996-03-28 | 800 | 810 | 800 | 801 | 64,000 | 601.80 |
| 1996-03-27 | 791 | 810 | 786 | 800 | 72,000 | 601.05 |
| 1996-03-26 | 791 | 791 | 781 | 781 | 10,000 | 586.78 |
| 1996-03-25 | 850 | 866 | 850 | 866 | 40,000 | 591.49 |
| 1996-03-22 | 851 | 870 | 850 | 870 | 33,000 | 594.22 |
| 1996-03-21 | 850 | 850 | 845 | 845 | 17,000 | 577.15 |
| 1996-03-19 | 850 | 865 | 840 | 845 | 15,000 | 577.15 |
| 1996-03-18 | 838 | 840 | 835 | 840 | 35,000 | 573.73 |
| 1996-03-15 | 840 | 842 | 838 | 841 | 29,000 | 574.41 |
| 1996-03-14 | 841 | 841 | 825 | 840 | 25,000 | 573.73 |
| 1996-03-13 | 840 | 845 | 840 | 840 | 33,000 | 573.73 |
| 1996-03-12 | 845 | 855 | 841 | 845 | 21,000 | 577.15 |
| 1996-03-11 | 845 | 848 | 845 | 845 | 17,000 | 577.15 |
| 1996-03-08 | 854 | 855 | 845 | 845 | 23,000 | 577.15 |
| 1996-03-07 | 855 | 858 | 845 | 858 | 31,000 | 586.03 |
| 1996-03-06 | 850 | 855 | 845 | 855 | 31,000 | 583.98 |
| 1996-03-05 | 858 | 860 | 850 | 855 | 36,000 | 583.98 |
| 1996-03-04 | 860 | 860 | 851 | 860 | 10,000 | 587.39 |
| 1996-03-01 | 835 | 860 | 835 | 850 | 48,000 | 580.56 |
| 1996-02-29 | 832 | 838 | 832 | 833 | 27,000 | 568.95 |
| 1996-02-28 | 832 | 833 | 831 | 831 | 15,000 | 567.58 |
| 1996-02-27 | 828 | 830 | 828 | 830 | 22,000 | 566.90 |
| 1996-02-26 | 826 | 835 | 825 | 827 | 29,000 | 564.85 |
| 1996-02-23 | 827 | 835 | 825 | 826 | 15,000 | 564.17 |
| 1996-02-22 | 826 | 827 | 826 | 827 | 8,000 | 564.85 |
| 1996-02-21 | 826 | 830 | 826 | 827 | 9,000 | 564.85 |
| 1996-02-20 | 825 | 825 | 823 | 825 | 34,000 | 563.49 |
| 1996-02-19 | 825 | 835 | 825 | 825 | 18,000 | 563.49 |
| 1996-02-16 | 845 | 845 | 836 | 836 | 11,000 | 571 |
| 1996-02-15 | 860 | 860 | 845 | 845 | 13,000 | 577.15 |
| 1996-02-14 | 865 | 869 | 864 | 865 | 32,000 | 590.81 |
| 1996-02-13 | 872 | 874 | 870 | 870 | 32,000 | 594.22 |
| 1996-02-09 | 876 | 876 | 870 | 870 | 31,000 | 594.22 |
| 1996-02-08 | 885 | 885 | 875 | 875 | 90,000 | 597.64 |
| 1996-02-07 | 865 | 886 | 863 | 885 | 157,000 | 604.47 |
| 1996-02-06 | 865 | 865 | 860 | 865 | 83,000 | 590.81 |
| 1996-02-05 | 866 | 870 | 864 | 865 | 39,000 | 590.81 |
| 1996-02-02 | 870 | 870 | 861 | 865 | 28,000 | 590.81 |
| 1996-02-01 | 869 | 870 | 865 | 870 | 72,000 | 594.22 |
| 1996-01-31 | 870 | 870 | 863 | 865 | 54,000 | 590.81 |
| 1996-01-30 | 870 | 870 | 860 | 870 | 78,000 | 594.22 |
| 1996-01-29 | 861 | 861 | 855 | 860 | 51,000 | 587.39 |
| 1996-01-26 | 870 | 871 | 864 | 869 | 55,000 | 593.54 |
| 1996-01-25 | 869 | 870 | 861 | 864 | 69,000 | 590.12 |
| 1996-01-24 | 870 | 871 | 865 | 870 | 67,000 | 594.22 |
| 1996-01-23 | 865 | 867 | 861 | 867 | 97,000 | 592.17 |
| 1996-01-22 | 872 | 872 | 865 | 865 | 66,000 | 590.81 |
| 1996-01-19 | 871 | 874 | 865 | 870 | 117,000 | 594.22 |
| 1996-01-18 | 869 | 871 | 862 | 871 | 115,000 | 594.91 |
| 1996-01-17 | 866 | 869 | 860 | 862 | 96,000 | 588.76 |
| 1996-01-16 | 864 | 864 | 852 | 864 | 76,000 | 590.12 |
| 1996-01-12 | 858 | 860 | 840 | 851 | 66,000 | 581.24 |
| 1996-01-11 | 859 | 860 | 840 | 860 | 40,000 | 587.39 |
| 1996-01-10 | 850 | 865 | 849 | 854 | 47,000 | 583.29 |
| 1996-01-09 | 844 | 868 | 840 | 860 | 121,000 | 587.39 |
| 1996-01-08 | 846 | 850 | 840 | 844 | 113,000 | 576.46 |
| 1996-01-05 | 850 | 850 | 840 | 840 | 73,000 | 573.73 |
| 1996-01-04 | 860 | 860 | 845 | 845 | 62,000 | 577.15 |
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
