8864 空港施設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 526 | 526 | 525 | 525 | 3,000 | 433.88 |
| 1999-12-29 | 554 | 554 | 519 | 521 | 84,000 | 430.58 |
| 1999-12-28 | 528 | 534 | 520 | 534 | 63,000 | 441.32 |
| 1999-12-27 | 534 | 534 | 526 | 528 | 33,000 | 436.36 |
| 1999-12-24 | 551 | 553 | 528 | 529 | 72,000 | 437.19 |
| 1999-12-22 | 592 | 592 | 549 | 553 | 17,000 | 457.03 |
| 1999-12-21 | 565 | 592 | 560 | 592 | 108,000 | 489.26 |
| 1999-12-20 | 553 | 553 | 523 | 530 | 18,000 | 438.02 |
| 1999-12-17 | 540 | 560 | 537 | 560 | 56,000 | 462.81 |
| 1999-12-16 | 560 | 560 | 525 | 530 | 87,000 | 438.02 |
| 1999-12-15 | 551 | 585 | 550 | 565 | 6,000 | 466.94 |
| 1999-12-14 | 557 | 557 | 550 | 550 | 8,000 | 454.55 |
| 1999-12-13 | 589 | 589 | 556 | 570 | 6,000 | 471.07 |
| 1999-12-10 | 556 | 590 | 525 | 590 | 70,000 | 487.60 |
| 1999-12-09 | 558 | 559 | 558 | 559 | 4,000 | 461.98 |
| 1999-12-08 | 555 | 560 | 532 | 559 | 29,000 | 461.98 |
| 1999-12-07 | 551 | 551 | 524 | 535 | 38,000 | 442.15 |
| 1999-12-06 | 570 | 570 | 553 | 553 | 23,000 | 457.03 |
| 1999-12-03 | 600 | 600 | 553 | 557 | 12,000 | 460.33 |
| 1999-12-02 | 601 | 601 | 586 | 594 | 103,000 | 490.91 |
| 1999-12-01 | 589 | 589 | 561 | 561 | 18,000 | 463.64 |
| 1999-11-30 | 599 | 600 | 589 | 590 | 75,000 | 487.60 |
| 1999-11-29 | 558 | 561 | 550 | 550 | 25,000 | 454.55 |
| 1999-11-26 | 580 | 580 | 558 | 558 | 12,000 | 461.16 |
| 1999-11-25 | 581 | 581 | 565 | 580 | 18,000 | 479.34 |
| 1999-11-24 | 609 | 609 | 551 | 551 | 24,000 | 455.37 |
| 1999-11-22 | 620 | 620 | 600 | 612 | 33,000 | 505.79 |
| 1999-11-19 | 618 | 620 | 595 | 597 | 105,000 | 493.39 |
| 1999-11-18 | 521 | 560 | 521 | 548 | 7,000 | 452.89 |
| 1999-11-17 | 491 | 518 | 491 | 518 | 22,000 | 428.10 |
| 1999-11-16 | 480 | 485 | 480 | 480 | 8,000 | 396.69 |
| 1999-11-15 | 485 | 520 | 480 | 520 | 18,000 | 429.75 |
| 1999-11-12 | 513 | 513 | 500 | 500 | 29,000 | 413.22 |
| 1999-11-11 | 526 | 526 | 500 | 501 | 54,000 | 414.05 |
| 1999-11-10 | 528 | 530 | 525 | 530 | 14,000 | 438.02 |
| 1999-11-09 | 528 | 532 | 528 | 530 | 6,000 | 438.02 |
| 1999-11-08 | 547 | 549 | 526 | 546 | 20,000 | 451.24 |
| 1999-11-05 | 531 | 547 | 525 | 547 | 32,000 | 452.07 |
| 1999-11-04 | 536 | 556 | 531 | 531 | 13,000 | 438.84 |
| 1999-11-02 | 536 | 542 | 536 | 536 | 20,000 | 442.98 |
| 1999-11-01 | 550 | 550 | 535 | 535 | 32,000 | 442.15 |
| 1999-10-29 | 569 | 571 | 551 | 551 | 18,000 | 455.37 |
| 1999-10-28 | 544 | 544 | 533 | 543 | 13,000 | 448.76 |
| 1999-10-27 | 531 | 545 | 531 | 545 | 15,000 | 450.41 |
| 1999-10-26 | 573 | 573 | 551 | 551 | 40,000 | 455.37 |
| 1999-10-25 | 575 | 590 | 575 | 575 | 37,000 | 475.21 |
| 1999-10-22 | 571 | 582 | 571 | 575 | 14,000 | 475.21 |
| 1999-10-21 | 567 | 575 | 567 | 574 | 61,000 | 474.38 |
| 1999-10-20 | 567 | 567 | 567 | 567 | 11,000 | 468.60 |
| 1999-10-19 | 567 | 567 | 560 | 560 | 4,000 | 462.81 |
| 1999-10-18 | 567 | 571 | 567 | 568 | 15,000 | 469.42 |
| 1999-10-15 | 554 | 579 | 554 | 579 | 12,000 | 478.51 |
| 1999-10-14 | 560 | 560 | 550 | 550 | 42,000 | 454.55 |
| 1999-10-13 | 555 | 555 | 555 | 555 | 6,000 | 458.68 |
| 1999-10-12 | 566 | 568 | 556 | 556 | 25,000 | 459.50 |
| 1999-10-08 | 564 | 573 | 562 | 562 | 23,000 | 464.46 |
| 1999-10-07 | 565 | 570 | 555 | 562 | 29,000 | 464.46 |
| 1999-10-06 | 570 | 570 | 561 | 561 | 7,000 | 463.64 |
| 1999-10-05 | 580 | 581 | 580 | 581 | 4,000 | 480.17 |
| 1999-10-04 | 600 | 600 | 590 | 590 | 13,000 | 487.60 |
| 1999-10-01 | 583 | 600 | 576 | 589 | 26,000 | 486.78 |
| 1999-09-30 | 580 | 580 | 578 | 579 | 25,000 | 478.51 |
| 1999-09-29 | 555 | 556 | 555 | 555 | 8,000 | 458.68 |
| 1999-09-28 | 579 | 586 | 566 | 579 | 5,000 | 478.51 |
| 1999-09-27 | 586 | 596 | 586 | 586 | 12,000 | 484.30 |
| 1999-09-24 | 555 | 575 | 555 | 575 | 14,000 | 475.21 |
| 1999-09-22 | 570 | 570 | 550 | 558 | 30,000 | 461.16 |
| 1999-09-21 | 590 | 590 | 580 | 580 | 17,000 | 479.34 |
| 1999-09-20 | 605 | 605 | 596 | 596 | 16,000 | 492.56 |
| 1999-09-17 | 591 | 591 | 580 | 590 | 22,000 | 487.60 |
| 1999-09-16 | 580 | 580 | 570 | 570 | 7,000 | 471.07 |
| 1999-09-14 | 600 | 600 | 589 | 589 | 28,000 | 486.78 |
| 1999-09-13 | 555 | 590 | 550 | 590 | 42,000 | 487.60 |
| 1999-09-10 | 571 | 575 | 555 | 555 | 82,000 | 458.68 |
| 1999-09-09 | 580 | 585 | 565 | 565 | 21,000 | 466.94 |
| 1999-09-08 | 591 | 591 | 580 | 580 | 37,000 | 479.34 |
| 1999-09-07 | 606 | 606 | 599 | 600 | 11,000 | 495.87 |
| 1999-09-06 | 610 | 610 | 600 | 600 | 22,000 | 495.87 |
| 1999-09-03 | 606 | 608 | 605 | 606 | 13,000 | 500.83 |
| 1999-09-02 | 613 | 613 | 600 | 606 | 26,000 | 500.83 |
| 1999-09-01 | 633 | 633 | 611 | 611 | 8,000 | 504.96 |
| 1999-08-31 | 630 | 630 | 613 | 613 | 18,000 | 506.61 |
| 1999-08-30 | 639 | 639 | 630 | 630 | 7,000 | 520.66 |
| 1999-08-27 | 640 | 640 | 639 | 639 | 6,000 | 528.10 |
| 1999-08-26 | 630 | 630 | 628 | 628 | 9,000 | 519.01 |
| 1999-08-25 | 639 | 639 | 631 | 631 | 10,000 | 521.49 |
| 1999-08-24 | 630 | 640 | 630 | 640 | 11,000 | 528.93 |
| 1999-08-23 | 640 | 640 | 633 | 633 | 14,000 | 523.14 |
| 1999-08-20 | 629 | 641 | 629 | 640 | 11,000 | 528.93 |
| 1999-08-19 | 640 | 640 | 629 | 639 | 25,000 | 528.10 |
| 1999-08-18 | 640 | 651 | 640 | 640 | 33,000 | 528.93 |
| 1999-08-17 | 650 | 657 | 640 | 646 | 39,000 | 533.88 |
| 1999-08-16 | 642 | 646 | 642 | 646 | 4,000 | 533.88 |
| 1999-08-12 | 635 | 638 | 635 | 636 | 10,000 | 525.62 |
| 1999-08-11 | 640 | 640 | 635 | 635 | 3,000 | 524.79 |
| 1999-08-10 | 635 | 645 | 635 | 638 | 17,000 | 527.27 |
| 1999-08-09 | 633 | 640 | 633 | 640 | 10,000 | 528.93 |
| 1999-08-06 | 640 | 643 | 631 | 632 | 40,000 | 522.31 |
| 1999-08-05 | 650 | 665 | 650 | 653 | 32,000 | 539.67 |
| 1999-08-04 | 655 | 679 | 655 | 656 | 33,000 | 542.15 |
| 1999-08-03 | 680 | 685 | 670 | 680 | 41,000 | 561.98 |
| 1999-08-02 | 667 | 667 | 661 | 667 | 5,000 | 551.24 |
| 1999-07-30 | 674 | 674 | 659 | 667 | 23,000 | 551.24 |
| 1999-07-29 | 651 | 674 | 651 | 674 | 15,000 | 557.03 |
| 1999-07-28 | 680 | 680 | 680 | 680 | 2,000 | 561.98 |
| 1999-07-27 | 651 | 661 | 640 | 660 | 33,000 | 545.46 |
| 1999-07-26 | 660 | 660 | 650 | 650 | 41,000 | 537.19 |
| 1999-07-23 | 660 | 662 | 660 | 662 | 40,000 | 547.11 |
| 1999-07-22 | 701 | 701 | 680 | 680 | 46,000 | 561.98 |
| 1999-07-21 | 709 | 710 | 701 | 710 | 22,000 | 586.78 |
| 1999-07-19 | 710 | 720 | 700 | 719 | 14,000 | 594.22 |
| 1999-07-16 | 745 | 748 | 720 | 720 | 76,000 | 595.04 |
| 1999-07-15 | 739 | 760 | 725 | 751 | 223,000 | 620.66 |
| 1999-07-14 | 700 | 710 | 691 | 704 | 67,000 | 581.82 |
| 1999-07-13 | 700 | 710 | 700 | 701 | 68,000 | 579.34 |
| 1999-07-12 | 710 | 720 | 700 | 720 | 62,000 | 595.04 |
| 1999-07-09 | 710 | 740 | 710 | 713 | 61,000 | 589.26 |
| 1999-07-08 | 760 | 768 | 735 | 740 | 326,000 | 611.57 |
| 1999-07-07 | 680 | 774 | 670 | 760 | 553,000 | 628.10 |
| 1999-07-06 | 634 | 680 | 630 | 674 | 206,000 | 557.03 |
| 1999-07-05 | 610 | 624 | 610 | 624 | 42,000 | 515.70 |
| 1999-07-02 | 640 | 640 | 610 | 610 | 77,000 | 504.13 |
| 1999-07-01 | 600 | 620 | 597 | 620 | 242,000 | 512.40 |
| 1999-06-30 | 584 | 597 | 579 | 597 | 68,000 | 493.39 |
| 1999-06-29 | 577 | 584 | 575 | 577 | 21,000 | 476.86 |
| 1999-06-28 | 575 | 577 | 570 | 577 | 39,000 | 476.86 |
| 1999-06-25 | 585 | 585 | 576 | 584 | 19,000 | 482.65 |
| 1999-06-24 | 576 | 584 | 576 | 576 | 30,000 | 476.03 |
| 1999-06-23 | 588 | 588 | 576 | 576 | 25,000 | 476.03 |
| 1999-06-22 | 580 | 580 | 576 | 576 | 40,000 | 476.03 |
| 1999-06-21 | 573 | 578 | 563 | 578 | 16,000 | 477.69 |
| 1999-06-18 | 561 | 565 | 561 | 563 | 43,000 | 465.29 |
| 1999-06-17 | 575 | 583 | 555 | 555 | 25,000 | 458.68 |
| 1999-06-16 | 590 | 590 | 575 | 575 | 14,000 | 475.21 |
| 1999-06-15 | 590 | 595 | 585 | 585 | 28,000 | 483.47 |
| 1999-06-14 | 585 | 595 | 585 | 595 | 35,000 | 491.74 |
| 1999-06-11 | 598 | 598 | 575 | 575 | 59,000 | 475.21 |
| 1999-06-10 | 590 | 590 | 580 | 580 | 58,000 | 479.34 |
| 1999-06-09 | 550 | 604 | 550 | 598 | 211,000 | 494.22 |
| 1999-06-08 | 550 | 550 | 545 | 545 | 18,000 | 450.41 |
| 1999-06-07 | 525 | 545 | 525 | 528 | 7,000 | 436.36 |
| 1999-06-04 | 520 | 525 | 520 | 521 | 12,000 | 430.58 |
| 1999-06-03 | 536 | 537 | 520 | 520 | 9,000 | 429.75 |
| 1999-06-02 | 522 | 530 | 522 | 530 | 4,000 | 438.02 |
| 1999-06-01 | 550 | 555 | 515 | 515 | 33,000 | 425.62 |
| 1999-05-31 | 522 | 522 | 522 | 522 | 3,000 | 431.41 |
| 1999-05-28 | 530 | 530 | 520 | 520 | 13,000 | 429.75 |
| 1999-05-27 | 547 | 550 | 532 | 532 | 17,000 | 439.67 |
| 1999-05-26 | 539 | 545 | 533 | 543 | 8,000 | 448.76 |
| 1999-05-25 | 540 | 549 | 538 | 549 | 10,000 | 453.72 |
| 1999-05-24 | 539 | 539 | 530 | 530 | 15,000 | 438.02 |
| 1999-05-21 | 530 | 545 | 530 | 540 | 16,000 | 446.28 |
| 1999-05-20 | 530 | 545 | 530 | 545 | 30,000 | 450.41 |
| 1999-05-19 | 573 | 574 | 560 | 560 | 56,000 | 462.81 |
| 1999-05-18 | 580 | 580 | 570 | 574 | 38,000 | 474.38 |
| 1999-05-17 | 585 | 595 | 570 | 570 | 157,000 | 471.07 |
| 1999-05-14 | 568 | 581 | 567 | 575 | 175,000 | 475.21 |
| 1999-05-13 | 555 | 555 | 545 | 555 | 24,000 | 458.68 |
| 1999-05-12 | 565 | 568 | 545 | 555 | 26,000 | 458.68 |
| 1999-05-11 | 540 | 560 | 540 | 560 | 18,000 | 462.81 |
| 1999-05-10 | 572 | 572 | 560 | 560 | 9,000 | 462.81 |
| 1999-05-07 | 578 | 578 | 570 | 573 | 45,000 | 473.55 |
| 1999-05-06 | 555 | 570 | 553 | 570 | 63,000 | 471.07 |
| 1999-04-30 | 536 | 550 | 536 | 550 | 14,000 | 454.55 |
| 1999-04-28 | 555 | 555 | 536 | 536 | 21,000 | 442.98 |
| 1999-04-27 | 533 | 550 | 533 | 536 | 55,000 | 442.98 |
| 1999-04-26 | 532 | 550 | 526 | 526 | 39,000 | 434.71 |
| 1999-04-23 | 521 | 540 | 521 | 531 | 28,000 | 438.84 |
| 1999-04-22 | 515 | 530 | 515 | 520 | 26,000 | 429.75 |
| 1999-04-21 | 540 | 540 | 520 | 530 | 14,000 | 438.02 |
| 1999-04-20 | 540 | 540 | 521 | 540 | 51,000 | 446.28 |
| 1999-04-19 | 550 | 560 | 536 | 536 | 38,000 | 442.98 |
| 1999-04-16 | 555 | 560 | 545 | 545 | 53,000 | 450.41 |
| 1999-04-15 | 560 | 570 | 551 | 555 | 30,000 | 458.68 |
| 1999-04-14 | 580 | 580 | 550 | 559 | 51,000 | 461.98 |
| 1999-04-13 | 580 | 585 | 575 | 585 | 65,000 | 483.47 |
| 1999-04-12 | 589 | 595 | 580 | 580 | 134,000 | 479.34 |
| 1999-04-09 | 590 | 595 | 576 | 580 | 188,000 | 479.34 |
| 1999-04-08 | 539 | 580 | 539 | 577 | 230,000 | 476.86 |
| 1999-04-07 | 500 | 546 | 496 | 545 | 179,000 | 450.41 |
| 1999-04-06 | 500 | 500 | 495 | 495 | 60,000 | 409.09 |
| 1999-04-05 | 483 | 510 | 483 | 497 | 103,000 | 410.74 |
| 1999-04-02 | 472 | 480 | 472 | 478 | 55,000 | 395.04 |
| 1999-04-01 | 455 | 472 | 453 | 470 | 38,000 | 388.43 |
| 1999-03-31 | 460 | 470 | 450 | 452 | 31,000 | 373.55 |
| 1999-03-30 | 470 | 470 | 460 | 460 | 28,000 | 380.17 |
| 1999-03-29 | 470 | 473 | 468 | 471 | 43,000 | 389.26 |
| 1999-03-26 | 482 | 482 | 465 | 465 | 65,000 | 384.30 |
| 1999-03-25 | 460 | 470 | 460 | 470 | 55,000 | 388.43 |
| 1999-03-24 | 461 | 475 | 449 | 450 | 65,000 | 371.90 |
| 1999-03-23 | 450 | 465 | 449 | 460 | 91,000 | 380.17 |
| 1999-03-19 | 431 | 440 | 431 | 440 | 47,000 | 363.64 |
| 1999-03-18 | 448 | 448 | 435 | 440 | 37,000 | 363.64 |
| 1999-03-17 | 445 | 450 | 440 | 448 | 38,000 | 370.25 |
| 1999-03-16 | 449 | 450 | 444 | 444 | 55,000 | 366.94 |
| 1999-03-15 | 440 | 450 | 440 | 442 | 26,000 | 365.29 |
| 1999-03-12 | 430 | 440 | 430 | 439 | 51,000 | 362.81 |
| 1999-03-11 | 426 | 429 | 423 | 424 | 16,000 | 350.41 |
| 1999-03-10 | 415 | 420 | 415 | 420 | 11,000 | 347.11 |
| 1999-03-09 | 425 | 425 | 416 | 419 | 17,000 | 346.28 |
| 1999-03-08 | 440 | 440 | 415 | 426 | 26,000 | 352.07 |
| 1999-03-05 | 414 | 415 | 411 | 415 | 14,000 | 342.98 |
| 1999-03-04 | 407 | 411 | 405 | 411 | 20,000 | 339.67 |
| 1999-03-03 | 400 | 408 | 400 | 408 | 6,000 | 337.19 |
| 1999-03-02 | 401 | 401 | 395 | 395 | 4,000 | 326.45 |
| 1999-03-01 | 400 | 400 | 395 | 395 | 10,000 | 326.45 |
| 1999-02-26 | 395 | 400 | 391 | 395 | 12,000 | 326.45 |
| 1999-02-25 | 395 | 395 | 395 | 395 | 2,000 | 326.45 |
| 1999-02-24 | 395 | 395 | 395 | 395 | 9,000 | 326.45 |
| 1999-02-23 | 396 | 397 | 396 | 397 | 20,000 | 328.10 |
| 1999-02-22 | 395 | 399 | 395 | 399 | 12,000 | 329.75 |
| 1999-02-19 | 400 | 400 | 390 | 395 | 41,000 | 326.45 |
| 1999-02-18 | 406 | 406 | 401 | 402 | 3,000 | 332.23 |
| 1999-02-17 | 397 | 397 | 396 | 396 | 2,000 | 327.27 |
| 1999-02-16 | 395 | 396 | 395 | 396 | 2,000 | 327.27 |
| 1999-02-15 | 394 | 396 | 392 | 395 | 36,000 | 326.45 |
| 1999-02-12 | 391 | 393 | 391 | 393 | 2,000 | 324.79 |
| 1999-02-10 | 392 | 396 | 392 | 396 | 55,000 | 327.27 |
| 1999-02-09 | 396 | 396 | 396 | 396 | 1,000 | 327.27 |
| 1999-02-08 | 400 | 400 | 400 | 400 | 2,000 | 330.58 |
| 1999-02-05 | 393 | 400 | 393 | 400 | 7,000 | 330.58 |
| 1999-02-04 | 392 | 393 | 392 | 392 | 7,000 | 323.97 |
| 1999-02-03 | 405 | 405 | 392 | 392 | 8,000 | 323.97 |
| 1999-02-02 | 420 | 420 | 405 | 405 | 9,000 | 334.71 |
| 1999-02-01 | 408 | 416 | 405 | 416 | 22,000 | 343.80 |
| 1999-01-29 | 405 | 428 | 405 | 408 | 27,000 | 337.19 |
| 1999-01-28 | 412 | 412 | 410 | 410 | 6,000 | 338.84 |
| 1999-01-27 | 412 | 415 | 410 | 412 | 15,000 | 340.50 |
| 1999-01-26 | 412 | 412 | 402 | 412 | 6,000 | 340.50 |
| 1999-01-25 | 412 | 412 | 405 | 412 | 18,000 | 340.50 |
| 1999-01-22 | 422 | 424 | 412 | 412 | 6,000 | 340.50 |
| 1999-01-21 | 412 | 412 | 412 | 412 | 52,000 | 340.50 |
| 1999-01-20 | 411 | 412 | 411 | 412 | 3,000 | 340.50 |
| 1999-01-19 | 410 | 413 | 410 | 411 | 4,000 | 339.67 |
| 1999-01-18 | 413 | 413 | 410 | 410 | 31,000 | 338.84 |
| 1999-01-14 | 396 | 410 | 396 | 410 | 4,000 | 338.84 |
| 1999-01-13 | 396 | 397 | 396 | 397 | 3,000 | 328.10 |
| 1999-01-12 | 402 | 402 | 396 | 396 | 3,000 | 327.27 |
| 1999-01-11 | 402 | 402 | 402 | 402 | 1,000 | 332.23 |
| 1999-01-08 | 401 | 412 | 401 | 412 | 5,000 | 340.50 |
| 1999-01-07 | 401 | 401 | 400 | 400 | 7,000 | 330.58 |
| 1999-01-06 | 399 | 404 | 399 | 401 | 3,000 | 331.41 |
| 1999-01-05 | 420 | 420 | 391 | 391 | 10,000 | 323.14 |
| 1999-01-04 | 434 | 434 | 405 | 405 | 9,000 | 334.71 |
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
