8864 空港施設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 362 | 362 | 361 | 361 | 52,000 | 361 |
| 2002-12-27 | 351 | 364 | 351 | 360 | 48,000 | 360 |
| 2002-12-26 | 362 | 363 | 341 | 350 | 59,000 | 350 |
| 2002-12-25 | 350 | 351 | 342 | 347 | 23,000 | 347 |
| 2002-12-24 | 369 | 369 | 351 | 360 | 46,000 | 360 |
| 2002-12-20 | 327 | 376 | 327 | 354 | 36,000 | 354 |
| 2002-12-19 | 331 | 332 | 330 | 332 | 38,000 | 332 |
| 2002-12-18 | 348 | 348 | 337 | 340 | 35,000 | 340 |
| 2002-12-17 | 351 | 357 | 350 | 350 | 40,000 | 350 |
| 2002-12-16 | 359 | 359 | 346 | 349 | 23,000 | 349 |
| 2002-12-13 | 356 | 365 | 354 | 354 | 81,000 | 354 |
| 2002-12-12 | 372 | 372 | 361 | 361 | 32,000 | 361 |
| 2002-12-11 | 370 | 370 | 358 | 366 | 6,000 | 366 |
| 2002-12-10 | 356 | 367 | 355 | 367 | 42,000 | 367 |
| 2002-12-09 | 359 | 359 | 354 | 355 | 16,000 | 355 |
| 2002-12-06 | 365 | 373 | 363 | 364 | 13,000 | 364 |
| 2002-12-05 | 365 | 374 | 365 | 365 | 11,000 | 365 |
| 2002-12-04 | 374 | 374 | 366 | 366 | 15,000 | 366 |
| 2002-12-03 | 375 | 375 | 372 | 374 | 18,000 | 374 |
| 2002-12-02 | 370 | 371 | 366 | 367 | 45,000 | 367 |
| 2002-11-29 | 371 | 372 | 366 | 366 | 38,000 | 366 |
| 2002-11-28 | 370 | 370 | 366 | 366 | 41,000 | 366 |
| 2002-11-27 | 365 | 372 | 365 | 369 | 57,000 | 369 |
| 2002-11-26 | 367 | 372 | 365 | 367 | 63,000 | 367 |
| 2002-11-25 | 367 | 372 | 365 | 367 | 50,000 | 367 |
| 2002-11-22 | 370 | 370 | 362 | 366 | 48,000 | 366 |
| 2002-11-21 | 367 | 367 | 362 | 366 | 50,000 | 366 |
| 2002-11-20 | 369 | 369 | 364 | 365 | 19,000 | 365 |
| 2002-11-19 | 387 | 387 | 385 | 385 | 12,000 | 385 |
| 2002-11-18 | 397 | 398 | 387 | 387 | 13,000 | 387 |
| 2002-11-15 | 391 | 394 | 391 | 392 | 10,000 | 392 |
| 2002-11-14 | 397 | 400 | 394 | 394 | 7,000 | 394 |
| 2002-11-13 | 403 | 403 | 397 | 397 | 7,000 | 397 |
| 2002-11-12 | 401 | 403 | 399 | 403 | 13,000 | 403 |
| 2002-11-11 | 406 | 406 | 398 | 400 | 6,000 | 400 |
| 2002-11-08 | 410 | 410 | 409 | 409 | 10,000 | 409 |
| 2002-11-07 | 398 | 409 | 398 | 409 | 12,000 | 409 |
| 2002-11-06 | 409 | 409 | 403 | 408 | 18,000 | 408 |
| 2002-11-05 | 395 | 409 | 395 | 409 | 16,000 | 409 |
| 2002-11-01 | 407 | 407 | 404 | 404 | 7,000 | 404 |
| 2002-10-31 | 400 | 401 | 397 | 397 | 7,000 | 397 |
| 2002-10-30 | 400 | 404 | 400 | 400 | 18,000 | 400 |
| 2002-10-29 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 2002-10-28 | 400 | 400 | 393 | 400 | 19,000 | 400 |
| 2002-10-25 | 400 | 400 | 395 | 396 | 23,000 | 396 |
| 2002-10-24 | 396 | 396 | 393 | 395 | 7,000 | 395 |
| 2002-10-23 | 399 | 400 | 396 | 396 | 10,000 | 396 |
| 2002-10-22 | 412 | 412 | 395 | 400 | 10,000 | 400 |
| 2002-10-21 | 410 | 413 | 410 | 413 | 16,000 | 413 |
| 2002-10-18 | 405 | 405 | 400 | 405 | 9,000 | 405 |
| 2002-10-17 | 409 | 409 | 403 | 403 | 13,000 | 403 |
| 2002-10-16 | 405 | 405 | 401 | 404 | 7,000 | 404 |
| 2002-10-15 | 416 | 416 | 414 | 415 | 7,000 | 415 |
| 2002-10-11 | 391 | 393 | 390 | 391 | 28,000 | 391 |
| 2002-10-10 | 398 | 398 | 385 | 385 | 15,000 | 385 |
| 2002-10-09 | 404 | 404 | 393 | 393 | 9,000 | 393 |
| 2002-10-08 | 409 | 409 | 404 | 404 | 18,000 | 404 |
| 2002-10-07 | 410 | 415 | 410 | 415 | 5,000 | 415 |
| 2002-10-04 | 437 | 437 | 415 | 415 | 6,000 | 415 |
| 2002-10-03 | 434 | 438 | 428 | 437 | 25,000 | 437 |
| 2002-10-02 | 424 | 435 | 419 | 434 | 14,000 | 434 |
| 2002-10-01 | 436 | 436 | 422 | 424 | 18,000 | 424 |
| 2002-09-30 | 433 | 433 | 430 | 431 | 12,000 | 431 |
| 2002-09-27 | 442 | 445 | 434 | 439 | 40,000 | 439 |
| 2002-09-26 | 414 | 425 | 414 | 422 | 22,000 | 422 |
| 2002-09-25 | 419 | 419 | 404 | 404 | 5,000 | 404 |
| 2002-09-24 | 419 | 422 | 416 | 422 | 16,000 | 422 |
| 2002-09-20 | 414 | 420 | 414 | 420 | 14,000 | 420 |
| 2002-09-19 | 413 | 415 | 412 | 415 | 18,000 | 415 |
| 2002-09-18 | 400 | 408 | 400 | 408 | 17,000 | 408 |
| 2002-09-17 | 395 | 403 | 395 | 403 | 20,000 | 403 |
| 2002-09-13 | 390 | 395 | 390 | 395 | 86,000 | 395 |
| 2002-09-12 | 405 | 418 | 405 | 417 | 10,000 | 417 |
| 2002-09-11 | 397 | 400 | 397 | 400 | 9,000 | 400 |
| 2002-09-10 | 395 | 419 | 395 | 402 | 14,000 | 402 |
| 2002-09-09 | 397 | 397 | 394 | 395 | 4,000 | 395 |
| 2002-09-06 | 405 | 405 | 392 | 392 | 20,000 | 392 |
| 2002-09-05 | 400 | 409 | 393 | 403 | 21,000 | 403 |
| 2002-09-04 | 409 | 409 | 392 | 399 | 21,000 | 399 |
| 2002-09-03 | 422 | 422 | 404 | 404 | 25,000 | 404 |
| 2002-09-02 | 422 | 422 | 410 | 417 | 22,000 | 417 |
| 2002-08-30 | 433 | 433 | 406 | 417 | 26,000 | 417 |
| 2002-08-29 | 434 | 434 | 424 | 429 | 11,000 | 429 |
| 2002-08-28 | 437 | 437 | 423 | 424 | 15,000 | 424 |
| 2002-08-27 | 421 | 435 | 421 | 434 | 14,000 | 434 |
| 2002-08-26 | 426 | 435 | 422 | 435 | 18,000 | 435 |
| 2002-08-23 | 425 | 426 | 417 | 425 | 16,000 | 425 |
| 2002-08-22 | 422 | 425 | 419 | 425 | 19,000 | 425 |
| 2002-08-21 | 423 | 423 | 422 | 422 | 24,000 | 422 |
| 2002-08-20 | 423 | 423 | 412 | 423 | 18,000 | 423 |
| 2002-08-19 | 413 | 424 | 409 | 424 | 16,000 | 424 |
| 2002-08-16 | 414 | 415 | 409 | 415 | 13,000 | 415 |
| 2002-08-15 | 414 | 414 | 406 | 411 | 7,000 | 411 |
| 2002-08-14 | 406 | 411 | 406 | 411 | 7,000 | 411 |
| 2002-08-13 | 410 | 414 | 405 | 405 | 48,000 | 405 |
| 2002-08-12 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2002-08-09 | 408 | 420 | 404 | 420 | 25,000 | 420 |
| 2002-08-08 | 405 | 406 | 402 | 403 | 24,000 | 403 |
| 2002-08-07 | 405 | 406 | 405 | 406 | 15,000 | 406 |
| 2002-08-06 | 418 | 418 | 405 | 405 | 36,000 | 405 |
| 2002-08-05 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2002-08-02 | 413 | 418 | 411 | 414 | 13,000 | 414 |
| 2002-08-01 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2002-07-31 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2002-07-30 | 408 | 410 | 404 | 404 | 6,000 | 404 |
| 2002-07-29 | 407 | 418 | 400 | 400 | 29,000 | 400 |
| 2002-07-26 | 416 | 425 | 407 | 407 | 29,000 | 407 |
| 2002-07-25 | 408 | 411 | 408 | 411 | 14,000 | 411 |
| 2002-07-24 | 409 | 413 | 408 | 408 | 27,000 | 408 |
| 2002-07-23 | 410 | 414 | 408 | 414 | 25,000 | 414 |
| 2002-07-22 | 414 | 415 | 406 | 415 | 57,000 | 415 |
| 2002-07-19 | 420 | 420 | 417 | 417 | 8,000 | 417 |
| 2002-07-18 | 420 | 437 | 417 | 437 | 77,000 | 437 |
| 2002-07-17 | 418 | 420 | 414 | 420 | 22,000 | 420 |
| 2002-07-16 | 412 | 420 | 411 | 413 | 86,000 | 413 |
| 2002-07-15 | 417 | 417 | 415 | 415 | 3,000 | 415 |
| 2002-07-12 | 418 | 418 | 417 | 417 | 29,000 | 417 |
| 2002-07-11 | 423 | 423 | 420 | 420 | 7,000 | 420 |
| 2002-07-10 | 433 | 433 | 425 | 425 | 9,000 | 425 |
| 2002-07-09 | 420 | 428 | 420 | 428 | 6,000 | 428 |
| 2002-07-08 | 425 | 425 | 420 | 421 | 52,000 | 421 |
| 2002-07-05 | 432 | 432 | 425 | 425 | 37,000 | 425 |
| 2002-07-04 | 436 | 436 | 434 | 434 | 5,000 | 434 |
| 2002-07-03 | 428 | 432 | 424 | 432 | 18,000 | 432 |
| 2002-07-02 | 420 | 420 | 415 | 420 | 9,000 | 420 |
| 2002-07-01 | 427 | 428 | 420 | 423 | 20,000 | 423 |
| 2002-06-28 | 405 | 412 | 405 | 412 | 39,000 | 412 |
| 2002-06-27 | 414 | 414 | 405 | 411 | 23,000 | 411 |
| 2002-06-26 | 416 | 416 | 402 | 412 | 59,000 | 412 |
| 2002-06-25 | 415 | 419 | 413 | 415 | 62,000 | 415 |
| 2002-06-24 | 412 | 445 | 412 | 444 | 77,000 | 444 |
| 2002-06-21 | 412 | 415 | 411 | 412 | 52,000 | 412 |
| 2002-06-20 | 411 | 412 | 411 | 411 | 7,000 | 411 |
| 2002-06-19 | 417 | 417 | 410 | 410 | 16,000 | 410 |
| 2002-06-18 | 422 | 422 | 416 | 417 | 12,000 | 417 |
| 2002-06-17 | 421 | 421 | 416 | 416 | 22,000 | 416 |
| 2002-06-14 | 421 | 425 | 421 | 422 | 109,000 | 422 |
| 2002-06-13 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2002-06-12 | 432 | 432 | 430 | 432 | 7,000 | 432 |
| 2002-06-11 | 435 | 435 | 435 | 435 | 20,000 | 435 |
| 2002-06-10 | 437 | 437 | 432 | 434 | 41,000 | 434 |
| 2002-06-07 | 423 | 427 | 423 | 427 | 14,000 | 427 |
| 2002-06-06 | 429 | 429 | 422 | 422 | 21,000 | 422 |
| 2002-06-05 | 424 | 425 | 422 | 424 | 43,000 | 424 |
| 2002-06-04 | 430 | 430 | 424 | 424 | 70,000 | 424 |
| 2002-06-03 | 430 | 430 | 424 | 426 | 34,000 | 426 |
| 2002-05-31 | 426 | 430 | 426 | 426 | 29,000 | 426 |
| 2002-05-30 | 428 | 429 | 426 | 426 | 43,000 | 426 |
| 2002-05-29 | 443 | 443 | 429 | 429 | 19,000 | 429 |
| 2002-05-28 | 440 | 442 | 431 | 439 | 29,000 | 439 |
| 2002-05-27 | 445 | 445 | 436 | 436 | 18,000 | 436 |
| 2002-05-24 | 437 | 437 | 432 | 433 | 18,000 | 433 |
| 2002-05-23 | 421 | 431 | 421 | 429 | 49,000 | 429 |
| 2002-05-22 | 430 | 432 | 420 | 431 | 35,000 | 431 |
| 2002-05-21 | 424 | 425 | 419 | 423 | 110,000 | 423 |
| 2002-05-20 | 427 | 430 | 420 | 427 | 45,000 | 427 |
| 2002-05-17 | 444 | 444 | 430 | 430 | 23,000 | 430 |
| 2002-05-16 | 425 | 437 | 425 | 437 | 15,000 | 437 |
| 2002-05-15 | 425 | 425 | 424 | 424 | 31,000 | 424 |
| 2002-05-14 | 429 | 429 | 427 | 427 | 13,000 | 427 |
| 2002-05-13 | 425 | 429 | 425 | 428 | 14,000 | 428 |
| 2002-05-10 | 434 | 434 | 424 | 427 | 46,000 | 427 |
| 2002-05-09 | 432 | 444 | 432 | 444 | 19,000 | 444 |
| 2002-05-08 | 427 | 435 | 427 | 434 | 25,000 | 434 |
| 2002-05-07 | 436 | 436 | 426 | 426 | 13,000 | 426 |
| 2002-05-02 | 436 | 437 | 436 | 437 | 7,000 | 437 |
| 2002-05-01 | 441 | 441 | 438 | 438 | 14,000 | 438 |
| 2002-04-30 | 449 | 449 | 443 | 443 | 12,000 | 443 |
| 2002-04-26 | 455 | 455 | 446 | 448 | 18,000 | 448 |
| 2002-04-25 | 457 | 457 | 448 | 448 | 27,000 | 448 |
| 2002-04-24 | 445 | 465 | 445 | 460 | 42,000 | 460 |
| 2002-04-23 | 449 | 449 | 443 | 443 | 4,000 | 443 |
| 2002-04-22 | 440 | 444 | 438 | 444 | 22,000 | 444 |
| 2002-04-19 | 440 | 442 | 437 | 442 | 10,000 | 442 |
| 2002-04-18 | 444 | 445 | 441 | 441 | 11,000 | 441 |
| 2002-04-17 | 437 | 446 | 437 | 446 | 12,000 | 446 |
| 2002-04-16 | 435 | 450 | 435 | 435 | 16,000 | 435 |
| 2002-04-15 | 440 | 440 | 426 | 431 | 12,000 | 431 |
| 2002-04-12 | 441 | 441 | 430 | 430 | 29,000 | 430 |
| 2002-04-11 | 446 | 446 | 442 | 442 | 2,000 | 442 |
| 2002-04-10 | 453 | 453 | 441 | 441 | 11,000 | 441 |
| 2002-04-09 | 440 | 452 | 440 | 445 | 20,000 | 445 |
| 2002-04-08 | 438 | 440 | 438 | 440 | 8,000 | 440 |
| 2002-04-05 | 441 | 444 | 440 | 442 | 15,000 | 442 |
| 2002-04-04 | 436 | 441 | 436 | 438 | 15,000 | 438 |
| 2002-04-03 | 422 | 432 | 421 | 432 | 16,000 | 432 |
| 2002-04-02 | 426 | 426 | 420 | 421 | 19,000 | 421 |
| 2002-04-01 | 440 | 440 | 420 | 426 | 34,000 | 426 |
| 2002-03-29 | 440 | 441 | 435 | 435 | 12,000 | 435 |
| 2002-03-28 | 459 | 459 | 440 | 440 | 16,000 | 440 |
| 2002-03-27 | 458 | 460 | 449 | 460 | 29,000 | 460 |
| 2002-03-26 | 450 | 464 | 450 | 458 | 26,000 | 458 |
| 2002-03-25 | 496 | 498 | 487 | 487 | 80,000 | 442.73 |
| 2002-03-22 | 480 | 498 | 480 | 491 | 56,000 | 446.36 |
| 2002-03-20 | 475 | 486 | 473 | 481 | 52,000 | 437.27 |
| 2002-03-19 | 482 | 486 | 480 | 480 | 25,000 | 436.36 |
| 2002-03-18 | 489 | 489 | 470 | 476 | 23,000 | 432.73 |
| 2002-03-15 | 475 | 482 | 475 | 482 | 28,000 | 438.18 |
| 2002-03-14 | 468 | 471 | 466 | 470 | 28,000 | 427.27 |
| 2002-03-13 | 480 | 486 | 469 | 470 | 36,000 | 427.27 |
| 2002-03-12 | 490 | 490 | 480 | 480 | 86,000 | 436.36 |
| 2002-03-11 | 463 | 482 | 463 | 482 | 15,000 | 438.18 |
| 2002-03-08 | 458 | 475 | 458 | 460 | 160,000 | 418.18 |
| 2002-03-07 | 456 | 466 | 456 | 463 | 140,000 | 420.91 |
| 2002-03-06 | 475 | 475 | 463 | 465 | 85,000 | 422.73 |
| 2002-03-05 | 474 | 477 | 467 | 475 | 39,000 | 431.82 |
| 2002-03-04 | 465 | 480 | 465 | 474 | 59,000 | 430.91 |
| 2002-03-01 | 475 | 475 | 470 | 474 | 32,000 | 430.91 |
| 2002-02-28 | 459 | 465 | 459 | 461 | 88,000 | 419.09 |
| 2002-02-27 | 465 | 465 | 455 | 462 | 83,000 | 420 |
| 2002-02-26 | 469 | 469 | 464 | 466 | 27,000 | 423.64 |
| 2002-02-25 | 461 | 479 | 461 | 464 | 20,000 | 421.82 |
| 2002-02-22 | 466 | 470 | 463 | 464 | 46,000 | 421.82 |
| 2002-02-21 | 469 | 470 | 465 | 466 | 56,000 | 423.64 |
| 2002-02-20 | 467 | 474 | 467 | 474 | 11,000 | 430.91 |
| 2002-02-19 | 473 | 473 | 467 | 472 | 20,000 | 429.09 |
| 2002-02-18 | 475 | 480 | 475 | 478 | 5,000 | 434.55 |
| 2002-02-15 | 470 | 470 | 466 | 470 | 29,000 | 427.27 |
| 2002-02-14 | 467 | 476 | 466 | 470 | 88,000 | 427.27 |
| 2002-02-13 | 480 | 484 | 480 | 482 | 40,000 | 438.18 |
| 2002-02-12 | 463 | 479 | 463 | 479 | 54,000 | 435.46 |
| 2002-02-08 | 460 | 480 | 460 | 461 | 56,000 | 419.09 |
| 2002-02-07 | 461 | 475 | 461 | 467 | 20,000 | 424.55 |
| 2002-02-06 | 455 | 466 | 455 | 466 | 12,000 | 423.64 |
| 2002-02-05 | 470 | 470 | 465 | 465 | 4,000 | 422.73 |
| 2002-02-04 | 477 | 477 | 468 | 471 | 6,000 | 428.18 |
| 2002-02-01 | 484 | 486 | 484 | 484 | 33,000 | 440 |
| 2002-01-31 | 484 | 484 | 483 | 483 | 7,000 | 439.09 |
| 2002-01-30 | 473 | 475 | 470 | 470 | 7,000 | 427.27 |
| 2002-01-29 | 477 | 477 | 477 | 477 | 1,000 | 433.64 |
| 2002-01-28 | 489 | 489 | 472 | 477 | 12,000 | 433.64 |
| 2002-01-25 | 484 | 489 | 484 | 489 | 6,000 | 444.55 |
| 2002-01-24 | 475 | 478 | 475 | 477 | 26,000 | 433.64 |
| 2002-01-23 | 479 | 481 | 477 | 477 | 14,000 | 433.64 |
| 2002-01-22 | 484 | 484 | 476 | 479 | 22,000 | 435.46 |
| 2002-01-21 | 484 | 495 | 483 | 483 | 21,000 | 439.09 |
| 2002-01-18 | 483 | 483 | 475 | 475 | 4,000 | 431.82 |
| 2002-01-17 | 491 | 492 | 486 | 486 | 90,000 | 441.82 |
| 2002-01-16 | 480 | 480 | 470 | 470 | 37,000 | 427.27 |
| 2002-01-15 | 482 | 483 | 480 | 480 | 29,000 | 436.36 |
| 2002-01-11 | 492 | 492 | 477 | 482 | 45,000 | 438.18 |
| 2002-01-10 | 470 | 470 | 468 | 468 | 46,000 | 425.46 |
| 2002-01-09 | 468 | 475 | 468 | 475 | 41,000 | 431.82 |
| 2002-01-08 | 485 | 485 | 469 | 470 | 7,000 | 427.27 |
| 2002-01-07 | 497 | 497 | 490 | 490 | 15,000 | 445.46 |
| 2002-01-04 | 487 | 494 | 487 | 494 | 11,000 | 449.09 |
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
