8864 空港施設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 490 | 490 | 484 | 486 | 17,000 | 441.82 |
| 2001-12-27 | 466 | 466 | 466 | 466 | 1,000 | 423.64 |
| 2001-12-26 | 466 | 476 | 461 | 461 | 48,000 | 419.09 |
| 2001-12-25 | 488 | 495 | 460 | 462 | 56,000 | 420 |
| 2001-12-21 | 490 | 490 | 487 | 487 | 19,000 | 442.73 |
| 2001-12-20 | 490 | 490 | 478 | 490 | 25,000 | 445.46 |
| 2001-12-19 | 466 | 470 | 465 | 470 | 8,000 | 427.27 |
| 2001-12-18 | 490 | 490 | 466 | 466 | 14,000 | 423.64 |
| 2001-12-17 | 485 | 486 | 480 | 486 | 7,000 | 441.82 |
| 2001-12-14 | 490 | 490 | 480 | 487 | 67,000 | 442.73 |
| 2001-12-13 | 489 | 489 | 480 | 480 | 52,000 | 436.36 |
| 2001-12-12 | 486 | 494 | 482 | 489 | 58,000 | 444.55 |
| 2001-12-11 | 479 | 479 | 467 | 467 | 18,000 | 424.55 |
| 2001-12-10 | 480 | 482 | 479 | 482 | 13,000 | 438.18 |
| 2001-12-07 | 480 | 480 | 478 | 478 | 3,000 | 434.55 |
| 2001-12-06 | 479 | 490 | 475 | 480 | 76,000 | 436.36 |
| 2001-12-05 | 485 | 485 | 465 | 465 | 15,000 | 422.73 |
| 2001-12-04 | 469 | 490 | 466 | 490 | 51,000 | 445.46 |
| 2001-12-03 | 470 | 470 | 465 | 465 | 16,000 | 422.73 |
| 2001-11-30 | 463 | 463 | 451 | 451 | 16,000 | 410 |
| 2001-11-29 | 461 | 462 | 460 | 460 | 4,000 | 418.18 |
| 2001-11-28 | 474 | 474 | 470 | 470 | 6,000 | 427.27 |
| 2001-11-27 | 469 | 471 | 469 | 471 | 18,000 | 428.18 |
| 2001-11-26 | 465 | 470 | 465 | 469 | 10,000 | 426.36 |
| 2001-11-22 | 460 | 465 | 460 | 465 | 12,000 | 422.73 |
| 2001-11-21 | 464 | 464 | 459 | 459 | 16,000 | 417.27 |
| 2001-11-20 | 459 | 459 | 458 | 459 | 12,000 | 417.27 |
| 2001-11-19 | 460 | 463 | 460 | 463 | 8,000 | 420.91 |
| 2001-11-16 | 468 | 475 | 467 | 470 | 35,000 | 427.27 |
| 2001-11-15 | 460 | 470 | 460 | 470 | 20,000 | 427.27 |
| 2001-11-14 | 461 | 466 | 458 | 459 | 26,000 | 417.27 |
| 2001-11-13 | 458 | 460 | 450 | 459 | 20,000 | 417.27 |
| 2001-11-12 | 445 | 453 | 442 | 453 | 9,000 | 411.82 |
| 2001-11-09 | 456 | 456 | 420 | 435 | 69,000 | 395.46 |
| 2001-11-08 | 466 | 466 | 460 | 461 | 3,000 | 419.09 |
| 2001-11-07 | 470 | 473 | 460 | 460 | 27,000 | 418.18 |
| 2001-11-06 | 484 | 484 | 460 | 473 | 33,000 | 430 |
| 2001-11-05 | 470 | 485 | 465 | 485 | 20,000 | 440.91 |
| 2001-11-02 | 460 | 465 | 460 | 460 | 41,000 | 418.18 |
| 2001-11-01 | 471 | 476 | 461 | 461 | 35,000 | 419.09 |
| 2001-10-31 | 465 | 473 | 464 | 466 | 18,000 | 423.64 |
| 2001-10-30 | 473 | 473 | 468 | 470 | 13,000 | 427.27 |
| 2001-10-29 | 481 | 481 | 478 | 478 | 7,000 | 434.55 |
| 2001-10-26 | 490 | 500 | 490 | 490 | 46,000 | 445.46 |
| 2001-10-25 | 478 | 490 | 478 | 490 | 30,000 | 445.46 |
| 2001-10-24 | 468 | 470 | 458 | 458 | 39,000 | 416.36 |
| 2001-10-23 | 455 | 465 | 455 | 458 | 23,000 | 416.36 |
| 2001-10-22 | 450 | 465 | 450 | 465 | 12,000 | 422.73 |
| 2001-10-19 | 445 | 465 | 445 | 450 | 7,000 | 409.09 |
| 2001-10-18 | 455 | 461 | 455 | 455 | 9,000 | 413.64 |
| 2001-10-17 | 465 | 470 | 465 | 465 | 12,000 | 422.73 |
| 2001-10-16 | 470 | 470 | 461 | 465 | 16,000 | 422.73 |
| 2001-10-15 | 478 | 480 | 468 | 470 | 16,000 | 427.27 |
| 2001-10-12 | 480 | 480 | 473 | 478 | 44,000 | 434.55 |
| 2001-10-11 | 500 | 500 | 480 | 480 | 9,000 | 436.36 |
| 2001-10-10 | 495 | 501 | 490 | 501 | 13,000 | 455.46 |
| 2001-10-09 | 494 | 494 | 483 | 488 | 7,000 | 443.64 |
| 2001-10-05 | 489 | 498 | 489 | 498 | 54,000 | 452.73 |
| 2001-10-04 | 496 | 509 | 496 | 509 | 26,000 | 462.73 |
| 2001-10-03 | 501 | 508 | 495 | 500 | 14,000 | 454.55 |
| 2001-10-02 | 525 | 525 | 500 | 500 | 13,000 | 454.55 |
| 2001-10-01 | 502 | 512 | 487 | 510 | 16,000 | 463.64 |
| 2001-09-28 | 468 | 482 | 466 | 482 | 36,000 | 438.18 |
| 2001-09-27 | 470 | 473 | 465 | 468 | 8,000 | 425.46 |
| 2001-09-26 | 480 | 480 | 468 | 468 | 13,000 | 425.46 |
| 2001-09-25 | 469 | 473 | 455 | 473 | 20,000 | 430 |
| 2001-09-21 | 447 | 455 | 432 | 455 | 18,000 | 413.64 |
| 2001-09-20 | 454 | 455 | 440 | 452 | 13,000 | 410.91 |
| 2001-09-19 | 446 | 456 | 446 | 456 | 17,000 | 414.55 |
| 2001-09-18 | 437 | 452 | 430 | 446 | 16,000 | 405.46 |
| 2001-09-17 | 467 | 470 | 436 | 437 | 48,000 | 397.27 |
| 2001-09-14 | 470 | 473 | 465 | 470 | 42,000 | 427.27 |
| 2001-09-13 | 460 | 470 | 445 | 470 | 28,000 | 427.27 |
| 2001-09-12 | 465 | 482 | 465 | 465 | 62,000 | 422.73 |
| 2001-09-11 | 528 | 528 | 515 | 515 | 21,000 | 468.18 |
| 2001-09-10 | 525 | 535 | 524 | 529 | 18,000 | 480.91 |
| 2001-09-07 | 525 | 543 | 520 | 539 | 20,000 | 490 |
| 2001-09-06 | 544 | 545 | 535 | 535 | 18,000 | 486.36 |
| 2001-09-05 | 534 | 541 | 534 | 540 | 47,000 | 490.91 |
| 2001-09-04 | 540 | 544 | 521 | 544 | 28,000 | 494.55 |
| 2001-09-03 | 564 | 564 | 536 | 544 | 30,000 | 494.55 |
| 2001-08-31 | 535 | 554 | 530 | 539 | 28,000 | 490 |
| 2001-08-30 | 545 | 546 | 530 | 535 | 62,000 | 486.36 |
| 2001-08-29 | 586 | 586 | 565 | 565 | 83,000 | 513.64 |
| 2001-08-28 | 590 | 605 | 581 | 595 | 345,000 | 540.91 |
| 2001-08-27 | 559 | 588 | 558 | 572 | 188,000 | 520 |
| 2001-08-24 | 540 | 550 | 540 | 546 | 23,000 | 496.36 |
| 2001-08-23 | 567 | 568 | 546 | 555 | 82,000 | 504.55 |
| 2001-08-22 | 550 | 556 | 547 | 554 | 46,000 | 503.64 |
| 2001-08-21 | 550 | 555 | 540 | 550 | 25,000 | 500 |
| 2001-08-20 | 550 | 562 | 540 | 550 | 71,000 | 500 |
| 2001-08-17 | 545 | 570 | 540 | 570 | 259,000 | 518.18 |
| 2001-08-16 | 520 | 540 | 506 | 535 | 111,000 | 486.36 |
| 2001-08-15 | 491 | 505 | 491 | 505 | 41,000 | 459.09 |
| 2001-08-14 | 491 | 491 | 491 | 491 | 2,000 | 446.36 |
| 2001-08-13 | 498 | 498 | 491 | 491 | 7,000 | 446.36 |
| 2001-08-10 | 507 | 507 | 507 | 507 | 2,000 | 460.91 |
| 2001-08-09 | 520 | 520 | 510 | 510 | 27,000 | 463.64 |
| 2001-08-08 | 520 | 520 | 511 | 512 | 19,000 | 465.46 |
| 2001-08-07 | 506 | 518 | 500 | 518 | 25,000 | 470.91 |
| 2001-08-06 | 524 | 524 | 500 | 520 | 20,000 | 472.73 |
| 2001-08-03 | 529 | 532 | 525 | 528 | 99,000 | 480 |
| 2001-08-02 | 509 | 529 | 509 | 522 | 55,000 | 474.55 |
| 2001-08-01 | 497 | 510 | 497 | 510 | 38,000 | 463.64 |
| 2001-07-31 | 491 | 492 | 479 | 491 | 16,000 | 446.36 |
| 2001-07-30 | 482 | 497 | 479 | 479 | 10,000 | 435.46 |
| 2001-07-27 | 472 | 496 | 472 | 477 | 25,000 | 433.64 |
| 2001-07-26 | 475 | 475 | 468 | 469 | 16,000 | 426.36 |
| 2001-07-25 | 470 | 484 | 470 | 480 | 7,000 | 436.36 |
| 2001-07-24 | 467 | 470 | 463 | 470 | 35,000 | 427.27 |
| 2001-07-23 | 472 | 472 | 450 | 470 | 13,000 | 427.27 |
| 2001-07-19 | 476 | 487 | 476 | 487 | 12,000 | 442.73 |
| 2001-07-18 | 486 | 495 | 480 | 495 | 64,000 | 450 |
| 2001-07-17 | 486 | 486 | 485 | 486 | 36,000 | 441.82 |
| 2001-07-16 | 498 | 498 | 498 | 498 | 2,000 | 452.73 |
| 2001-07-13 | 489 | 490 | 488 | 488 | 10,000 | 443.64 |
| 2001-07-12 | 486 | 497 | 486 | 488 | 8,000 | 443.64 |
| 2001-07-11 | 501 | 501 | 486 | 486 | 45,000 | 441.82 |
| 2001-07-10 | 510 | 510 | 497 | 497 | 44,000 | 451.82 |
| 2001-07-09 | 514 | 514 | 495 | 500 | 26,000 | 454.55 |
| 2001-07-06 | 521 | 521 | 520 | 520 | 23,000 | 472.73 |
| 2001-07-05 | 525 | 527 | 520 | 525 | 29,000 | 477.27 |
| 2001-07-04 | 528 | 532 | 524 | 527 | 52,000 | 479.09 |
| 2001-07-03 | 527 | 530 | 520 | 529 | 27,000 | 480.91 |
| 2001-07-02 | 530 | 530 | 519 | 520 | 39,000 | 472.73 |
| 2001-06-29 | 525 | 530 | 515 | 527 | 60,000 | 479.09 |
| 2001-06-28 | 528 | 528 | 518 | 520 | 19,000 | 472.73 |
| 2001-06-27 | 510 | 533 | 509 | 521 | 143,000 | 473.64 |
| 2001-06-26 | 504 | 510 | 495 | 510 | 132,000 | 463.64 |
| 2001-06-25 | 495 | 504 | 495 | 499 | 32,000 | 453.64 |
| 2001-06-22 | 500 | 505 | 500 | 505 | 12,000 | 459.09 |
| 2001-06-21 | 500 | 505 | 492 | 505 | 104,000 | 459.09 |
| 2001-06-20 | 500 | 506 | 498 | 500 | 50,000 | 454.55 |
| 2001-06-19 | 477 | 491 | 477 | 491 | 8,000 | 446.36 |
| 2001-06-18 | 481 | 487 | 475 | 475 | 24,000 | 431.82 |
| 2001-06-15 | 505 | 505 | 495 | 505 | 25,000 | 459.09 |
| 2001-06-14 | 505 | 519 | 490 | 515 | 48,000 | 468.18 |
| 2001-06-13 | 515 | 520 | 500 | 513 | 110,000 | 466.36 |
| 2001-06-12 | 515 | 521 | 505 | 515 | 83,000 | 468.18 |
| 2001-06-11 | 509 | 524 | 509 | 521 | 88,000 | 473.64 |
| 2001-06-08 | 501 | 525 | 501 | 515 | 264,000 | 468.18 |
| 2001-06-07 | 501 | 510 | 500 | 502 | 52,000 | 456.36 |
| 2001-06-06 | 486 | 525 | 485 | 520 | 305,000 | 472.73 |
| 2001-06-05 | 480 | 490 | 480 | 490 | 132,000 | 445.46 |
| 2001-06-04 | 464 | 480 | 460 | 477 | 13,000 | 433.64 |
| 2001-06-01 | 452 | 465 | 450 | 460 | 61,000 | 418.18 |
| 2001-05-31 | 455 | 460 | 440 | 457 | 21,000 | 415.46 |
| 2001-05-30 | 475 | 475 | 465 | 465 | 9,000 | 422.73 |
| 2001-05-29 | 472 | 475 | 466 | 475 | 16,000 | 431.82 |
| 2001-05-28 | 477 | 477 | 474 | 474 | 10,000 | 430.91 |
| 2001-05-25 | 471 | 475 | 470 | 472 | 23,000 | 429.09 |
| 2001-05-24 | 470 | 470 | 467 | 468 | 11,000 | 425.46 |
| 2001-05-23 | 473 | 475 | 470 | 470 | 20,000 | 427.27 |
| 2001-05-22 | 475 | 485 | 475 | 475 | 19,000 | 431.82 |
| 2001-05-21 | 468 | 483 | 468 | 475 | 11,000 | 431.82 |
| 2001-05-18 | 470 | 475 | 465 | 465 | 14,000 | 422.73 |
| 2001-05-17 | 461 | 475 | 460 | 475 | 20,000 | 431.82 |
| 2001-05-16 | 472 | 472 | 460 | 465 | 27,000 | 422.73 |
| 2001-05-15 | 479 | 479 | 465 | 472 | 32,000 | 429.09 |
| 2001-05-14 | 490 | 490 | 473 | 480 | 22,000 | 436.36 |
| 2001-05-11 | 496 | 496 | 491 | 491 | 15,000 | 446.36 |
| 2001-05-10 | 488 | 499 | 488 | 497 | 13,000 | 451.82 |
| 2001-05-09 | 501 | 501 | 492 | 493 | 27,000 | 448.18 |
| 2001-05-08 | 499 | 505 | 497 | 502 | 24,000 | 456.36 |
| 2001-05-07 | 506 | 515 | 500 | 500 | 40,000 | 454.55 |
| 2001-05-02 | 501 | 520 | 501 | 505 | 155,000 | 459.09 |
| 2001-05-01 | 507 | 508 | 498 | 501 | 61,000 | 455.46 |
| 2001-04-27 | 502 | 515 | 491 | 508 | 225,000 | 461.82 |
| 2001-04-26 | 480 | 509 | 475 | 500 | 198,000 | 454.55 |
| 2001-04-25 | 460 | 470 | 460 | 470 | 107,000 | 427.27 |
| 2001-04-24 | 455 | 460 | 455 | 460 | 27,000 | 418.18 |
| 2001-04-23 | 440 | 460 | 440 | 459 | 101,000 | 417.27 |
| 2001-04-20 | 436 | 442 | 436 | 442 | 10,000 | 401.82 |
| 2001-04-19 | 442 | 443 | 440 | 442 | 19,000 | 401.82 |
| 2001-04-18 | 436 | 445 | 436 | 443 | 30,000 | 402.73 |
| 2001-04-17 | 436 | 444 | 435 | 438 | 30,000 | 398.18 |
| 2001-04-16 | 436 | 439 | 435 | 436 | 15,000 | 396.36 |
| 2001-04-13 | 440 | 440 | 435 | 435 | 2,000 | 395.46 |
| 2001-04-12 | 433 | 433 | 430 | 430 | 12,000 | 390.91 |
| 2001-04-11 | 439 | 440 | 430 | 430 | 16,000 | 390.91 |
| 2001-04-10 | 436 | 436 | 434 | 436 | 7,000 | 396.36 |
| 2001-04-09 | 445 | 445 | 436 | 438 | 9,000 | 398.18 |
| 2001-04-06 | 445 | 451 | 435 | 445 | 30,000 | 404.55 |
| 2001-04-05 | 440 | 463 | 438 | 460 | 77,000 | 418.18 |
| 2001-04-04 | 421 | 438 | 421 | 435 | 52,000 | 395.46 |
| 2001-04-03 | 418 | 428 | 417 | 420 | 9,000 | 381.82 |
| 2001-04-02 | 427 | 427 | 413 | 413 | 12,000 | 375.46 |
| 2001-03-30 | 420 | 420 | 412 | 412 | 33,000 | 374.55 |
| 2001-03-29 | 439 | 439 | 429 | 429 | 29,000 | 390 |
| 2001-03-28 | 434 | 435 | 434 | 434 | 22,000 | 394.55 |
| 2001-03-27 | 447 | 447 | 430 | 438 | 30,000 | 398.18 |
| 2001-03-26 | 428 | 445 | 428 | 443 | 27,000 | 402.73 |
| 2001-03-23 | 423 | 423 | 423 | 423 | 7,000 | 384.55 |
| 2001-03-22 | 425 | 425 | 402 | 404 | 18,000 | 367.27 |
| 2001-03-21 | 407 | 428 | 407 | 425 | 9,000 | 386.36 |
| 2001-03-19 | 402 | 406 | 399 | 406 | 33,000 | 369.09 |
| 2001-03-16 | 391 | 405 | 391 | 401 | 11,000 | 364.55 |
| 2001-03-15 | 390 | 390 | 385 | 390 | 17,000 | 354.55 |
| 2001-03-14 | 401 | 404 | 391 | 391 | 19,000 | 355.46 |
| 2001-03-13 | 391 | 400 | 391 | 400 | 19,000 | 363.64 |
| 2001-03-12 | 416 | 421 | 416 | 421 | 6,000 | 382.73 |
| 2001-03-09 | 418 | 420 | 415 | 415 | 50,000 | 377.27 |
| 2001-03-08 | 416 | 416 | 415 | 416 | 8,000 | 378.18 |
| 2001-03-07 | 418 | 418 | 414 | 414 | 9,000 | 376.36 |
| 2001-03-06 | 416 | 420 | 415 | 419 | 60,000 | 380.91 |
| 2001-03-05 | 420 | 420 | 416 | 416 | 27,000 | 378.18 |
| 2001-03-02 | 418 | 418 | 417 | 417 | 14,000 | 379.09 |
| 2001-03-01 | 420 | 420 | 417 | 419 | 35,000 | 380.91 |
| 2001-02-28 | 428 | 429 | 418 | 419 | 32,000 | 380.91 |
| 2001-02-27 | 435 | 435 | 430 | 430 | 15,000 | 390.91 |
| 2001-02-26 | 435 | 437 | 434 | 436 | 24,000 | 396.36 |
| 2001-02-23 | 437 | 437 | 435 | 435 | 16,000 | 395.46 |
| 2001-02-22 | 450 | 451 | 436 | 436 | 95,000 | 396.36 |
| 2001-02-21 | 440 | 454 | 440 | 454 | 61,000 | 412.73 |
| 2001-02-20 | 449 | 450 | 448 | 448 | 29,000 | 407.27 |
| 2001-02-19 | 444 | 450 | 442 | 450 | 78,000 | 409.09 |
| 2001-02-16 | 440 | 448 | 433 | 448 | 75,000 | 407.27 |
| 2001-02-15 | 439 | 440 | 433 | 433 | 10,000 | 393.64 |
| 2001-02-14 | 420 | 440 | 420 | 440 | 33,000 | 400 |
| 2001-02-13 | 428 | 428 | 425 | 428 | 51,000 | 389.09 |
| 2001-02-09 | 415 | 426 | 415 | 425 | 23,000 | 386.36 |
| 2001-02-08 | 425 | 425 | 415 | 415 | 45,000 | 377.27 |
| 2001-02-07 | 406 | 430 | 401 | 430 | 124,000 | 390.91 |
| 2001-02-06 | 397 | 408 | 397 | 405 | 31,000 | 368.18 |
| 2001-02-05 | 399 | 400 | 395 | 395 | 7,000 | 359.09 |
| 2001-02-02 | 409 | 410 | 405 | 407 | 26,000 | 370 |
| 2001-02-01 | 410 | 410 | 404 | 410 | 30,000 | 372.73 |
| 2001-01-31 | 398 | 408 | 387 | 405 | 31,000 | 368.18 |
| 2001-01-30 | 391 | 391 | 387 | 387 | 11,000 | 351.82 |
| 2001-01-29 | 401 | 401 | 386 | 388 | 13,000 | 352.73 |
| 2001-01-26 | 409 | 409 | 401 | 401 | 26,000 | 364.55 |
| 2001-01-25 | 400 | 400 | 387 | 399 | 5,000 | 362.73 |
| 2001-01-24 | 408 | 408 | 404 | 404 | 4,000 | 367.27 |
| 2001-01-23 | 404 | 410 | 404 | 408 | 18,000 | 370.91 |
| 2001-01-22 | 405 | 410 | 405 | 410 | 9,000 | 372.73 |
| 2001-01-19 | 406 | 414 | 404 | 414 | 18,000 | 376.36 |
| 2001-01-18 | 390 | 411 | 390 | 411 | 82,000 | 373.64 |
| 2001-01-17 | 389 | 389 | 380 | 384 | 35,000 | 349.09 |
| 2001-01-16 | 385 | 390 | 383 | 390 | 7,000 | 354.55 |
| 2001-01-15 | 381 | 385 | 380 | 382 | 7,000 | 347.27 |
| 2001-01-12 | 389 | 389 | 376 | 378 | 18,000 | 343.64 |
| 2001-01-11 | 400 | 400 | 389 | 389 | 37,000 | 353.64 |
| 2001-01-10 | 395 | 410 | 382 | 410 | 44,000 | 372.73 |
| 2001-01-09 | 380 | 410 | 380 | 410 | 5,000 | 372.73 |
| 2001-01-05 | 376 | 393 | 375 | 382 | 36,000 | 347.27 |
| 2001-01-04 | 393 | 393 | 371 | 371 | 14,000 | 337.27 |
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
