8864 空港施設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 345 | 350 | 345 | 350 | 7,000 | 289.26 |
| 1997-12-29 | 345 | 345 | 345 | 345 | 10,000 | 285.12 |
| 1997-12-26 | 325 | 325 | 305 | 305 | 21,000 | 252.07 |
| 1997-12-25 | 307 | 315 | 305 | 315 | 4,000 | 260.33 |
| 1997-12-24 | 316 | 316 | 306 | 306 | 13,000 | 252.89 |
| 1997-12-22 | 331 | 331 | 320 | 320 | 20,000 | 264.46 |
| 1997-12-19 | 330 | 330 | 320 | 321 | 20,000 | 265.29 |
| 1997-12-18 | 365 | 365 | 330 | 330 | 31,000 | 272.73 |
| 1997-12-17 | 334 | 365 | 334 | 365 | 17,000 | 301.65 |
| 1997-12-16 | 329 | 339 | 329 | 333 | 20,000 | 275.21 |
| 1997-12-15 | 300 | 304 | 299 | 299 | 29,000 | 247.11 |
| 1997-12-12 | 315 | 315 | 300 | 300 | 56,000 | 247.93 |
| 1997-12-11 | 331 | 333 | 315 | 315 | 24,000 | 260.33 |
| 1997-12-10 | 336 | 337 | 331 | 331 | 23,000 | 273.55 |
| 1997-12-09 | 343 | 348 | 330 | 335 | 21,000 | 276.86 |
| 1997-12-08 | 342 | 342 | 340 | 342 | 18,000 | 282.65 |
| 1997-12-05 | 360 | 360 | 360 | 360 | 15,000 | 297.52 |
| 1997-12-04 | 380 | 384 | 375 | 375 | 9,000 | 309.92 |
| 1997-12-03 | 385 | 385 | 385 | 385 | 1,000 | 318.18 |
| 1997-12-02 | 386 | 388 | 385 | 385 | 14,000 | 318.18 |
| 1997-12-01 | 388 | 390 | 385 | 385 | 23,000 | 318.18 |
| 1997-11-28 | 400 | 405 | 400 | 400 | 21,000 | 330.58 |
| 1997-11-27 | 381 | 381 | 377 | 377 | 5,000 | 311.57 |
| 1997-11-26 | 371 | 371 | 371 | 371 | 7,000 | 306.61 |
| 1997-11-25 | 415 | 415 | 400 | 405 | 26,000 | 334.71 |
| 1997-11-21 | 421 | 421 | 421 | 421 | 1,000 | 347.93 |
| 1997-11-20 | 420 | 423 | 420 | 420 | 28,000 | 347.11 |
| 1997-11-19 | 420 | 420 | 420 | 420 | 12,000 | 347.11 |
| 1997-11-18 | 420 | 420 | 415 | 415 | 8,000 | 342.98 |
| 1997-11-17 | 409 | 409 | 401 | 409 | 10,000 | 338.02 |
| 1997-11-14 | 402 | 402 | 400 | 400 | 3,000 | 330.58 |
| 1997-11-12 | 402 | 402 | 402 | 402 | 1,000 | 332.23 |
| 1997-11-11 | 404 | 404 | 400 | 400 | 8,000 | 330.58 |
| 1997-11-10 | 405 | 405 | 405 | 405 | 3,000 | 334.71 |
| 1997-11-07 | 420 | 420 | 415 | 415 | 10,000 | 342.98 |
| 1997-11-06 | 418 | 420 | 418 | 420 | 9,000 | 347.11 |
| 1997-11-05 | 425 | 425 | 420 | 420 | 7,000 | 347.11 |
| 1997-11-04 | 425 | 425 | 420 | 420 | 6,000 | 347.11 |
| 1997-10-31 | 435 | 435 | 430 | 430 | 2,000 | 355.37 |
| 1997-10-30 | 439 | 440 | 429 | 430 | 11,000 | 355.37 |
| 1997-10-29 | 440 | 440 | 440 | 440 | 13,000 | 363.64 |
| 1997-10-28 | 433 | 433 | 430 | 430 | 12,000 | 355.37 |
| 1997-10-27 | 450 | 450 | 444 | 445 | 41,000 | 367.77 |
| 1997-10-24 | 454 | 454 | 446 | 448 | 5,000 | 370.25 |
| 1997-10-23 | 445 | 455 | 435 | 455 | 35,000 | 376.03 |
| 1997-10-22 | 443 | 450 | 443 | 450 | 13,000 | 371.90 |
| 1997-10-21 | 420 | 433 | 420 | 433 | 6,000 | 357.85 |
| 1997-10-20 | 419 | 419 | 419 | 419 | 4,000 | 346.28 |
| 1997-10-17 | 418 | 419 | 409 | 409 | 9,000 | 338.02 |
| 1997-10-16 | 431 | 431 | 430 | 430 | 6,000 | 355.37 |
| 1997-10-14 | 425 | 430 | 425 | 430 | 3,000 | 355.37 |
| 1997-10-13 | 425 | 425 | 425 | 425 | 10,000 | 351.24 |
| 1997-10-09 | 431 | 432 | 431 | 431 | 7,000 | 356.20 |
| 1997-10-08 | 428 | 440 | 428 | 440 | 8,000 | 363.64 |
| 1997-10-07 | 439 | 439 | 428 | 428 | 7,000 | 353.72 |
| 1997-10-06 | 451 | 451 | 450 | 450 | 8,000 | 371.90 |
| 1997-10-03 | 454 | 454 | 450 | 450 | 5,000 | 371.90 |
| 1997-10-02 | 456 | 456 | 439 | 449 | 23,000 | 371.07 |
| 1997-10-01 | 446 | 446 | 438 | 446 | 23,000 | 368.60 |
| 1997-09-30 | 464 | 465 | 443 | 443 | 18,000 | 366.12 |
| 1997-09-29 | 493 | 493 | 489 | 489 | 2,000 | 404.13 |
| 1997-09-26 | 495 | 502 | 490 | 495 | 28,000 | 409.09 |
| 1997-09-25 | 530 | 530 | 490 | 490 | 22,000 | 404.96 |
| 1997-09-24 | 555 | 570 | 555 | 568 | 22,000 | 426.75 |
| 1997-09-22 | 569 | 570 | 550 | 550 | 28,000 | 413.22 |
| 1997-09-19 | 567 | 580 | 560 | 580 | 21,000 | 435.76 |
| 1997-09-18 | 560 | 570 | 541 | 555 | 20,000 | 416.98 |
| 1997-09-17 | 570 | 570 | 542 | 542 | 7,000 | 407.21 |
| 1997-09-16 | 589 | 589 | 560 | 580 | 11,000 | 435.76 |
| 1997-09-12 | 587 | 589 | 576 | 589 | 31,000 | 442.52 |
| 1997-09-11 | 589 | 590 | 572 | 589 | 55,000 | 442.52 |
| 1997-09-10 | 600 | 615 | 590 | 591 | 89,000 | 444.03 |
| 1997-09-09 | 558 | 585 | 555 | 584 | 31,000 | 438.77 |
| 1997-09-08 | 535 | 555 | 535 | 550 | 25,000 | 413.22 |
| 1997-09-05 | 535 | 547 | 530 | 530 | 80,000 | 398.20 |
| 1997-09-04 | 543 | 550 | 527 | 532 | 45,000 | 399.70 |
| 1997-09-03 | 511 | 545 | 511 | 540 | 29,000 | 405.71 |
| 1997-09-02 | 462 | 480 | 462 | 480 | 78,000 | 360.63 |
| 1997-09-01 | 451 | 455 | 440 | 440 | 132,000 | 330.58 |
| 1997-08-29 | 455 | 460 | 449 | 450 | 17,000 | 338.09 |
| 1997-08-28 | 451 | 456 | 451 | 455 | 20,000 | 341.85 |
| 1997-08-27 | 451 | 455 | 450 | 450 | 23,000 | 338.09 |
| 1997-08-26 | 455 | 460 | 450 | 450 | 15,000 | 338.09 |
| 1997-08-25 | 465 | 465 | 450 | 450 | 28,000 | 338.09 |
| 1997-08-22 | 494 | 500 | 470 | 470 | 26,000 | 353.12 |
| 1997-08-21 | 500 | 500 | 495 | 495 | 29,000 | 371.90 |
| 1997-08-20 | 499 | 499 | 498 | 498 | 10,000 | 374.16 |
| 1997-08-19 | 510 | 510 | 498 | 498 | 24,000 | 374.16 |
| 1997-08-18 | 499 | 500 | 495 | 500 | 4,000 | 375.66 |
| 1997-08-15 | 496 | 500 | 496 | 500 | 5,000 | 375.66 |
| 1997-08-14 | 498 | 498 | 495 | 495 | 3,000 | 371.90 |
| 1997-08-13 | 501 | 501 | 496 | 496 | 15,000 | 372.65 |
| 1997-08-12 | 501 | 501 | 501 | 501 | 1,000 | 376.41 |
| 1997-08-11 | 495 | 505 | 495 | 505 | 8,000 | 379.41 |
| 1997-08-08 | 499 | 500 | 495 | 495 | 21,000 | 371.90 |
| 1997-08-07 | 500 | 500 | 498 | 498 | 12,000 | 374.16 |
| 1997-08-06 | 505 | 505 | 501 | 501 | 26,000 | 376.41 |
| 1997-08-05 | 510 | 515 | 505 | 505 | 21,000 | 379.41 |
| 1997-08-04 | 510 | 518 | 505 | 508 | 32,000 | 381.67 |
| 1997-08-01 | 515 | 515 | 505 | 507 | 35,000 | 380.92 |
| 1997-07-31 | 530 | 530 | 513 | 515 | 51,000 | 386.93 |
| 1997-07-30 | 565 | 565 | 540 | 540 | 23,000 | 405.71 |
| 1997-07-29 | 579 | 579 | 565 | 565 | 44,000 | 424.49 |
| 1997-07-28 | 580 | 580 | 565 | 565 | 22,000 | 424.49 |
| 1997-07-25 | 582 | 583 | 582 | 583 | 5,000 | 438.02 |
| 1997-07-24 | 583 | 590 | 580 | 583 | 30,000 | 438.02 |
| 1997-07-23 | 582 | 585 | 581 | 583 | 12,000 | 438.02 |
| 1997-07-22 | 597 | 597 | 595 | 597 | 7,000 | 448.54 |
| 1997-07-18 | 598 | 600 | 596 | 597 | 19,000 | 448.54 |
| 1997-07-17 | 596 | 599 | 585 | 599 | 44,000 | 450.04 |
| 1997-07-16 | 590 | 596 | 590 | 593 | 26,000 | 445.53 |
| 1997-07-15 | 600 | 601 | 594 | 599 | 54,000 | 450.04 |
| 1997-07-14 | 610 | 615 | 595 | 600 | 33,000 | 450.79 |
| 1997-07-11 | 605 | 610 | 603 | 610 | 48,000 | 458.30 |
| 1997-07-10 | 609 | 609 | 605 | 605 | 18,000 | 454.55 |
| 1997-07-09 | 620 | 620 | 602 | 610 | 32,000 | 458.30 |
| 1997-07-08 | 613 | 619 | 612 | 619 | 43,000 | 465.06 |
| 1997-07-07 | 629 | 629 | 612 | 612 | 23,000 | 459.81 |
| 1997-07-04 | 645 | 645 | 639 | 639 | 35,000 | 480.09 |
| 1997-07-03 | 655 | 655 | 641 | 645 | 26,000 | 484.60 |
| 1997-07-02 | 655 | 659 | 646 | 646 | 51,000 | 485.35 |
| 1997-07-01 | 675 | 675 | 630 | 635 | 133,000 | 477.09 |
| 1997-06-30 | 651 | 665 | 650 | 665 | 113,000 | 499.62 |
| 1997-06-27 | 650 | 662 | 645 | 651 | 197,000 | 489.11 |
| 1997-06-26 | 635 | 650 | 630 | 650 | 80,000 | 488.36 |
| 1997-06-25 | 616 | 635 | 616 | 630 | 64,000 | 473.33 |
| 1997-06-24 | 620 | 620 | 611 | 615 | 22,000 | 462.06 |
| 1997-06-23 | 602 | 630 | 600 | 620 | 61,000 | 465.82 |
| 1997-06-20 | 630 | 635 | 610 | 610 | 29,000 | 458.30 |
| 1997-06-19 | 648 | 648 | 633 | 640 | 36,000 | 480.84 |
| 1997-06-18 | 650 | 650 | 630 | 642 | 74,000 | 482.34 |
| 1997-06-17 | 650 | 663 | 645 | 652 | 168,000 | 489.86 |
| 1997-06-16 | 650 | 654 | 638 | 649 | 187,000 | 487.60 |
| 1997-06-13 | 635 | 656 | 632 | 656 | 320,000 | 492.86 |
| 1997-06-12 | 599 | 630 | 599 | 626 | 388,000 | 470.32 |
| 1997-06-11 | 598 | 598 | 590 | 597 | 87,000 | 448.54 |
| 1997-06-10 | 590 | 598 | 582 | 598 | 192,000 | 449.29 |
| 1997-06-09 | 620 | 620 | 610 | 615 | 24,000 | 462.06 |
| 1997-06-06 | 635 | 635 | 621 | 624 | 20,000 | 468.82 |
| 1997-06-05 | 625 | 626 | 621 | 625 | 23,000 | 469.57 |
| 1997-06-04 | 624 | 644 | 624 | 630 | 50,000 | 473.33 |
| 1997-06-03 | 615 | 630 | 615 | 624 | 36,000 | 468.82 |
| 1997-06-02 | 634 | 634 | 604 | 604 | 18,000 | 453.79 |
| 1997-05-30 | 657 | 657 | 646 | 647 | 10,000 | 486.10 |
| 1997-05-29 | 665 | 665 | 660 | 660 | 9,000 | 495.87 |
| 1997-05-28 | 684 | 684 | 670 | 670 | 15,000 | 503.38 |
| 1997-05-27 | 685 | 690 | 685 | 689 | 33,000 | 517.66 |
| 1997-05-26 | 690 | 690 | 685 | 685 | 31,000 | 514.65 |
| 1997-05-23 | 690 | 695 | 685 | 685 | 18,000 | 514.65 |
| 1997-05-22 | 690 | 690 | 688 | 688 | 23,000 | 516.91 |
| 1997-05-21 | 701 | 701 | 695 | 695 | 59,000 | 522.16 |
| 1997-05-20 | 692 | 700 | 690 | 700 | 48,000 | 525.92 |
| 1997-05-19 | 700 | 705 | 690 | 690 | 54,000 | 518.41 |
| 1997-05-16 | 699 | 700 | 695 | 695 | 73,000 | 522.16 |
| 1997-05-15 | 711 | 711 | 705 | 705 | 6,000 | 529.68 |
| 1997-05-14 | 718 | 718 | 711 | 711 | 5,000 | 534.19 |
| 1997-05-12 | 698 | 698 | 698 | 698 | 5,000 | 524.42 |
| 1997-05-09 | 698 | 698 | 698 | 698 | 1,000 | 524.42 |
| 1997-05-08 | 691 | 691 | 691 | 691 | 1,000 | 519.16 |
| 1997-05-07 | 690 | 700 | 690 | 700 | 3,000 | 525.92 |
| 1997-05-06 | 680 | 690 | 680 | 680 | 22,000 | 510.89 |
| 1997-05-02 | 680 | 680 | 679 | 680 | 21,000 | 510.89 |
| 1997-05-01 | 680 | 680 | 680 | 680 | 5,000 | 510.89 |
| 1997-04-28 | 675 | 680 | 673 | 675 | 30,000 | 507.14 |
| 1997-04-25 | 676 | 685 | 675 | 675 | 13,000 | 507.14 |
| 1997-04-24 | 673 | 677 | 673 | 675 | 25,000 | 507.14 |
| 1997-04-23 | 661 | 671 | 661 | 671 | 6,000 | 504.13 |
| 1997-04-22 | 621 | 651 | 621 | 651 | 29,000 | 489.11 |
| 1997-04-21 | 610 | 635 | 610 | 619 | 40,000 | 465.06 |
| 1997-04-18 | 585 | 605 | 585 | 605 | 30,000 | 454.55 |
| 1997-04-17 | 580 | 585 | 580 | 580 | 57,000 | 435.76 |
| 1997-04-16 | 580 | 585 | 580 | 580 | 30,000 | 435.76 |
| 1997-04-15 | 580 | 580 | 580 | 580 | 6,000 | 435.76 |
| 1997-04-11 | 620 | 620 | 610 | 610 | 2,000 | 458.30 |
| 1997-04-10 | 630 | 630 | 630 | 630 | 1,000 | 473.33 |
| 1997-04-09 | 650 | 659 | 650 | 650 | 6,000 | 488.36 |
| 1997-04-08 | 680 | 680 | 680 | 680 | 1,000 | 510.89 |
| 1997-04-07 | 700 | 710 | 700 | 710 | 6,000 | 533.43 |
| 1997-04-04 | 720 | 720 | 720 | 720 | 1,000 | 540.95 |
| 1997-04-03 | 740 | 740 | 740 | 740 | 1,000 | 555.97 |
| 1997-04-02 | 745 | 745 | 745 | 745 | 1,000 | 559.73 |
| 1997-04-01 | 735 | 735 | 735 | 735 | 1,000 | 552.22 |
| 1997-03-27 | 750 | 750 | 750 | 750 | 12,000 | 563.49 |
| 1997-03-26 | 754 | 754 | 754 | 754 | 5,000 | 566.49 |
| 1997-03-25 | 755 | 755 | 755 | 755 | 6,000 | 567.24 |
| 1997-03-24 | 755 | 755 | 755 | 755 | 3,000 | 567.24 |
| 1997-03-21 | 760 | 760 | 760 | 760 | 22,000 | 571 |
| 1997-03-19 | 769 | 770 | 760 | 770 | 18,000 | 578.51 |
| 1997-03-18 | 769 | 770 | 760 | 760 | 17,000 | 571 |
| 1997-03-17 | 769 | 770 | 769 | 770 | 5,000 | 578.51 |
| 1997-03-14 | 760 | 770 | 760 | 770 | 24,000 | 578.51 |
| 1997-03-13 | 760 | 760 | 755 | 760 | 10,000 | 571 |
| 1997-03-12 | 770 | 770 | 760 | 760 | 2,000 | 571 |
| 1997-03-11 | 774 | 775 | 770 | 770 | 4,000 | 578.51 |
| 1997-03-10 | 779 | 779 | 775 | 775 | 4,000 | 582.27 |
| 1997-03-07 | 780 | 780 | 775 | 775 | 15,000 | 582.27 |
| 1997-03-06 | 780 | 781 | 775 | 780 | 8,000 | 586.03 |
| 1997-03-04 | 790 | 790 | 790 | 790 | 4,000 | 593.54 |
| 1997-03-03 | 780 | 780 | 780 | 780 | 1,000 | 586.03 |
| 1997-02-28 | 790 | 790 | 780 | 785 | 10,000 | 589.78 |
| 1997-02-27 | 795 | 800 | 790 | 790 | 5,000 | 593.54 |
| 1997-02-26 | 790 | 795 | 790 | 795 | 10,000 | 597.30 |
| 1997-02-25 | 780 | 780 | 780 | 780 | 1,026,000 | 586.03 |
| 1997-02-24 | 781 | 785 | 780 | 780 | 1,003,000 | 586.03 |
| 1997-02-21 | 775 | 780 | 770 | 770 | 17,000 | 578.51 |
| 1997-02-20 | 774 | 776 | 774 | 776 | 3,000 | 583.02 |
| 1997-02-19 | 794 | 794 | 794 | 794 | 1,000 | 596.54 |
| 1997-02-18 | 795 | 795 | 795 | 795 | 3,000 | 597.30 |
| 1997-02-17 | 780 | 780 | 775 | 775 | 8,000 | 582.27 |
| 1997-02-14 | 778 | 778 | 775 | 778 | 7,000 | 584.52 |
| 1997-02-06 | 800 | 800 | 799 | 799 | 2,000 | 600.30 |
| 1997-02-05 | 800 | 800 | 800 | 800 | 9,000 | 601.05 |
| 1997-02-04 | 815 | 815 | 800 | 800 | 13,000 | 601.05 |
| 1997-02-03 | 800 | 800 | 800 | 800 | 6,000 | 601.05 |
| 1997-01-31 | 810 | 820 | 810 | 820 | 8,000 | 616.08 |
| 1997-01-30 | 810 | 810 | 810 | 810 | 1,000 | 608.57 |
| 1997-01-29 | 810 | 820 | 810 | 820 | 4,000 | 616.08 |
| 1997-01-28 | 820 | 820 | 819 | 820 | 5,000 | 616.08 |
| 1997-01-27 | 811 | 811 | 810 | 810 | 2,000 | 608.57 |
| 1997-01-24 | 810 | 810 | 810 | 810 | 1,000 | 608.57 |
| 1997-01-22 | 799 | 800 | 799 | 800 | 4,000 | 601.05 |
| 1997-01-21 | 810 | 810 | 810 | 810 | 4,000 | 608.57 |
| 1997-01-20 | 820 | 820 | 820 | 820 | 2,000 | 616.08 |
| 1997-01-16 | 842 | 842 | 842 | 842 | 1,000 | 632.61 |
| 1997-01-14 | 880 | 880 | 852 | 852 | 2,000 | 640.12 |
| 1997-01-13 | 880 | 880 | 880 | 880 | 2,000 | 661.16 |
| 1997-01-10 | 885 | 885 | 884 | 884 | 10,000 | 664.16 |
| 1997-01-09 | 885 | 885 | 885 | 885 | 23,000 | 664.91 |
| 1997-01-08 | 900 | 900 | 885 | 885 | 15,000 | 664.91 |
| 1997-01-07 | 910 | 910 | 900 | 900 | 17,000 | 676.18 |
| 1997-01-06 | 890 | 900 | 890 | 900 | 6,000 | 676.18 |
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
