8864 空港施設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 405 | 411 | 405 | 410 | 21,000 | 410 |
| 2003-12-29 | 401 | 404 | 400 | 404 | 60,000 | 404 |
| 2003-12-26 | 391 | 400 | 391 | 400 | 21,000 | 400 |
| 2003-12-25 | 399 | 400 | 395 | 395 | 14,000 | 395 |
| 2003-12-24 | 395 | 398 | 394 | 398 | 13,000 | 398 |
| 2003-12-22 | 398 | 398 | 393 | 393 | 29,000 | 393 |
| 2003-12-19 | 400 | 400 | 391 | 397 | 20,000 | 397 |
| 2003-12-18 | 395 | 400 | 395 | 395 | 9,000 | 395 |
| 2003-12-17 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 2003-12-16 | 405 | 405 | 395 | 399 | 21,000 | 399 |
| 2003-12-15 | 398 | 400 | 390 | 400 | 11,000 | 400 |
| 2003-12-12 | 400 | 400 | 382 | 384 | 72,000 | 384 |
| 2003-12-11 | 383 | 385 | 383 | 385 | 3,000 | 385 |
| 2003-12-10 | 382 | 382 | 377 | 378 | 15,000 | 378 |
| 2003-12-09 | 380 | 380 | 376 | 380 | 25,000 | 380 |
| 2003-12-08 | 391 | 391 | 378 | 378 | 32,000 | 378 |
| 2003-12-05 | 382 | 386 | 382 | 386 | 5,000 | 386 |
| 2003-12-04 | 386 | 387 | 380 | 380 | 15,000 | 380 |
| 2003-12-03 | 386 | 390 | 381 | 387 | 11,000 | 387 |
| 2003-12-02 | 395 | 395 | 381 | 382 | 16,000 | 382 |
| 2003-12-01 | 392 | 394 | 383 | 390 | 16,000 | 390 |
| 2003-11-28 | 378 | 394 | 376 | 394 | 20,000 | 394 |
| 2003-11-27 | 385 | 385 | 375 | 376 | 8,000 | 376 |
| 2003-11-26 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2003-11-25 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2003-11-21 | 372 | 377 | 372 | 372 | 6,000 | 372 |
| 2003-11-20 | 372 | 377 | 372 | 377 | 8,000 | 377 |
| 2003-11-19 | 361 | 384 | 361 | 383 | 29,000 | 383 |
| 2003-11-18 | 368 | 370 | 360 | 370 | 41,000 | 370 |
| 2003-11-17 | 382 | 382 | 370 | 370 | 9,000 | 370 |
| 2003-11-14 | 385 | 392 | 385 | 391 | 11,000 | 391 |
| 2003-11-13 | 393 | 393 | 383 | 383 | 24,000 | 383 |
| 2003-11-12 | 386 | 394 | 384 | 393 | 23,000 | 393 |
| 2003-11-11 | 394 | 394 | 380 | 387 | 22,000 | 387 |
| 2003-11-10 | 387 | 390 | 387 | 390 | 8,000 | 390 |
| 2003-11-07 | 389 | 389 | 387 | 389 | 18,000 | 389 |
| 2003-11-06 | 389 | 392 | 387 | 389 | 29,000 | 389 |
| 2003-11-05 | 394 | 394 | 391 | 392 | 14,000 | 392 |
| 2003-11-04 | 395 | 397 | 392 | 395 | 20,000 | 395 |
| 2003-10-31 | 395 | 395 | 392 | 393 | 21,000 | 393 |
| 2003-10-30 | 395 | 395 | 393 | 395 | 35,000 | 395 |
| 2003-10-29 | 397 | 398 | 395 | 396 | 17,000 | 396 |
| 2003-10-28 | 399 | 400 | 394 | 396 | 14,000 | 396 |
| 2003-10-27 | 398 | 402 | 395 | 397 | 16,000 | 397 |
| 2003-10-24 | 393 | 407 | 393 | 393 | 31,000 | 393 |
| 2003-10-23 | 412 | 412 | 392 | 393 | 38,000 | 393 |
| 2003-10-22 | 411 | 411 | 406 | 407 | 25,000 | 407 |
| 2003-10-21 | 423 | 423 | 412 | 412 | 19,000 | 412 |
| 2003-10-20 | 417 | 417 | 411 | 416 | 17,000 | 416 |
| 2003-10-17 | 416 | 420 | 413 | 413 | 25,000 | 413 |
| 2003-10-16 | 415 | 419 | 415 | 416 | 12,000 | 416 |
| 2003-10-15 | 417 | 420 | 415 | 415 | 15,000 | 415 |
| 2003-10-14 | 420 | 420 | 417 | 417 | 18,000 | 417 |
| 2003-10-10 | 417 | 418 | 416 | 417 | 30,000 | 417 |
| 2003-10-09 | 415 | 415 | 410 | 415 | 18,000 | 415 |
| 2003-10-08 | 413 | 415 | 413 | 415 | 33,000 | 415 |
| 2003-10-07 | 411 | 415 | 410 | 414 | 49,000 | 414 |
| 2003-10-06 | 410 | 416 | 410 | 410 | 34,000 | 410 |
| 2003-10-03 | 409 | 413 | 405 | 405 | 27,000 | 405 |
| 2003-10-02 | 408 | 414 | 407 | 414 | 23,000 | 414 |
| 2003-10-01 | 399 | 408 | 399 | 407 | 46,000 | 407 |
| 2003-09-30 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2003-09-29 | 397 | 399 | 397 | 399 | 17,000 | 399 |
| 2003-09-26 | 396 | 400 | 390 | 395 | 23,000 | 395 |
| 2003-09-25 | 405 | 405 | 393 | 394 | 23,000 | 394 |
| 2003-09-24 | 405 | 411 | 405 | 405 | 26,000 | 405 |
| 2003-09-22 | 404 | 405 | 401 | 405 | 20,000 | 405 |
| 2003-09-19 | 404 | 405 | 404 | 405 | 13,000 | 405 |
| 2003-09-18 | 413 | 413 | 396 | 403 | 62,000 | 403 |
| 2003-09-17 | 414 | 414 | 409 | 409 | 23,000 | 409 |
| 2003-09-16 | 407 | 415 | 404 | 414 | 31,000 | 414 |
| 2003-09-12 | 410 | 410 | 399 | 404 | 103,000 | 404 |
| 2003-09-11 | 398 | 405 | 398 | 403 | 28,000 | 403 |
| 2003-09-10 | 397 | 402 | 395 | 399 | 69,000 | 399 |
| 2003-09-09 | 398 | 400 | 398 | 399 | 31,000 | 399 |
| 2003-09-08 | 397 | 401 | 395 | 395 | 56,000 | 395 |
| 2003-09-05 | 389 | 395 | 389 | 391 | 25,000 | 391 |
| 2003-09-04 | 386 | 388 | 383 | 386 | 22,000 | 386 |
| 2003-09-03 | 386 | 388 | 385 | 385 | 62,000 | 385 |
| 2003-09-02 | 390 | 390 | 386 | 386 | 33,000 | 386 |
| 2003-09-01 | 386 | 388 | 385 | 386 | 35,000 | 386 |
| 2003-08-29 | 389 | 389 | 385 | 385 | 51,000 | 385 |
| 2003-08-28 | 394 | 394 | 391 | 391 | 19,000 | 391 |
| 2003-08-27 | 393 | 397 | 392 | 392 | 26,000 | 392 |
| 2003-08-26 | 399 | 400 | 391 | 397 | 21,000 | 397 |
| 2003-08-25 | 398 | 400 | 391 | 400 | 18,000 | 400 |
| 2003-08-22 | 395 | 398 | 394 | 398 | 46,000 | 398 |
| 2003-08-21 | 390 | 395 | 390 | 395 | 29,000 | 395 |
| 2003-08-20 | 389 | 394 | 389 | 394 | 6,000 | 394 |
| 2003-08-19 | 392 | 395 | 390 | 390 | 7,000 | 390 |
| 2003-08-18 | 395 | 397 | 389 | 395 | 10,000 | 395 |
| 2003-08-15 | 385 | 394 | 385 | 394 | 21,000 | 394 |
| 2003-08-14 | 383 | 387 | 380 | 385 | 22,000 | 385 |
| 2003-08-13 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 2003-08-12 | 390 | 390 | 384 | 384 | 20,000 | 384 |
| 2003-08-11 | 388 | 392 | 384 | 390 | 45,000 | 390 |
| 2003-08-08 | 387 | 395 | 385 | 387 | 29,000 | 387 |
| 2003-08-07 | 391 | 395 | 386 | 386 | 15,000 | 386 |
| 2003-08-06 | 389 | 391 | 386 | 386 | 8,000 | 386 |
| 2003-08-05 | 384 | 389 | 383 | 387 | 25,000 | 387 |
| 2003-08-04 | 389 | 390 | 384 | 384 | 21,000 | 384 |
| 2003-08-01 | 400 | 400 | 382 | 383 | 54,000 | 383 |
| 2003-07-31 | 401 | 401 | 395 | 396 | 43,000 | 396 |
| 2003-07-30 | 386 | 398 | 386 | 398 | 37,000 | 398 |
| 2003-07-29 | 391 | 398 | 391 | 395 | 26,000 | 395 |
| 2003-07-28 | 383 | 391 | 382 | 391 | 22,000 | 391 |
| 2003-07-25 | 381 | 387 | 381 | 382 | 18,000 | 382 |
| 2003-07-24 | 383 | 383 | 380 | 381 | 6,000 | 381 |
| 2003-07-23 | 377 | 384 | 377 | 384 | 9,000 | 384 |
| 2003-07-22 | 379 | 387 | 379 | 379 | 24,000 | 379 |
| 2003-07-18 | 378 | 383 | 378 | 383 | 4,000 | 383 |
| 2003-07-17 | 381 | 381 | 378 | 378 | 36,000 | 378 |
| 2003-07-16 | 381 | 386 | 381 | 384 | 16,000 | 384 |
| 2003-07-15 | 380 | 385 | 380 | 381 | 41,000 | 381 |
| 2003-07-14 | 381 | 383 | 379 | 380 | 61,000 | 380 |
| 2003-07-11 | 386 | 387 | 381 | 381 | 57,000 | 381 |
| 2003-07-10 | 383 | 386 | 380 | 380 | 22,000 | 380 |
| 2003-07-09 | 383 | 384 | 380 | 383 | 41,000 | 383 |
| 2003-07-08 | 384 | 385 | 379 | 379 | 128,000 | 379 |
| 2003-07-07 | 381 | 387 | 380 | 382 | 62,000 | 382 |
| 2003-07-04 | 385 | 385 | 379 | 379 | 38,000 | 379 |
| 2003-07-03 | 399 | 399 | 385 | 385 | 35,000 | 385 |
| 2003-07-02 | 395 | 395 | 391 | 391 | 31,000 | 391 |
| 2003-07-01 | 389 | 392 | 389 | 389 | 51,000 | 389 |
| 2003-06-30 | 388 | 399 | 386 | 386 | 28,000 | 386 |
| 2003-06-27 | 389 | 389 | 385 | 388 | 43,000 | 388 |
| 2003-06-26 | 382 | 388 | 382 | 386 | 49,000 | 386 |
| 2003-06-25 | 383 | 391 | 383 | 387 | 24,000 | 387 |
| 2003-06-24 | 399 | 400 | 392 | 392 | 52,000 | 392 |
| 2003-06-23 | 382 | 405 | 382 | 401 | 105,000 | 401 |
| 2003-06-20 | 377 | 380 | 376 | 380 | 27,000 | 380 |
| 2003-06-19 | 379 | 382 | 377 | 377 | 39,000 | 377 |
| 2003-06-18 | 395 | 395 | 386 | 386 | 19,000 | 386 |
| 2003-06-17 | 395 | 396 | 392 | 392 | 88,000 | 392 |
| 2003-06-16 | 387 | 397 | 387 | 395 | 90,000 | 395 |
| 2003-06-13 | 385 | 387 | 382 | 385 | 92,000 | 385 |
| 2003-06-12 | 380 | 385 | 380 | 380 | 60,000 | 380 |
| 2003-06-11 | 380 | 381 | 376 | 380 | 43,000 | 380 |
| 2003-06-10 | 380 | 380 | 379 | 380 | 44,000 | 380 |
| 2003-06-09 | 378 | 380 | 378 | 379 | 16,000 | 379 |
| 2003-06-06 | 380 | 382 | 380 | 380 | 10,000 | 380 |
| 2003-06-05 | 378 | 378 | 378 | 378 | 7,000 | 378 |
| 2003-06-04 | 380 | 380 | 376 | 376 | 9,000 | 376 |
| 2003-06-03 | 377 | 380 | 377 | 379 | 11,000 | 379 |
| 2003-06-02 | 375 | 381 | 375 | 380 | 16,000 | 380 |
| 2003-05-30 | 382 | 382 | 380 | 380 | 13,000 | 380 |
| 2003-05-29 | 384 | 384 | 379 | 382 | 15,000 | 382 |
| 2003-05-28 | 384 | 384 | 378 | 380 | 12,000 | 380 |
| 2003-05-27 | 383 | 383 | 379 | 380 | 10,000 | 380 |
| 2003-05-26 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-05-23 | 380 | 381 | 380 | 380 | 6,000 | 380 |
| 2003-05-22 | 375 | 380 | 370 | 380 | 26,000 | 380 |
| 2003-05-21 | 383 | 383 | 370 | 374 | 11,000 | 374 |
| 2003-05-20 | 381 | 383 | 378 | 378 | 21,000 | 378 |
| 2003-05-19 | 385 | 385 | 380 | 380 | 20,000 | 380 |
| 2003-05-16 | 390 | 390 | 385 | 390 | 33,000 | 390 |
| 2003-05-15 | 388 | 388 | 377 | 378 | 10,000 | 378 |
| 2003-05-14 | 388 | 388 | 388 | 388 | 6,000 | 388 |
| 2003-05-13 | 371 | 387 | 371 | 387 | 16,000 | 387 |
| 2003-05-12 | 385 | 385 | 374 | 374 | 27,000 | 374 |
| 2003-05-09 | 369 | 378 | 369 | 378 | 15,000 | 378 |
| 2003-05-08 | 370 | 370 | 365 | 366 | 7,000 | 366 |
| 2003-05-07 | 378 | 378 | 368 | 370 | 11,000 | 370 |
| 2003-05-06 | 370 | 374 | 370 | 371 | 16,000 | 371 |
| 2003-05-02 | 366 | 369 | 365 | 368 | 12,000 | 368 |
| 2003-05-01 | 370 | 370 | 365 | 365 | 16,000 | 365 |
| 2003-04-30 | 366 | 371 | 363 | 371 | 25,000 | 371 |
| 2003-04-28 | 372 | 372 | 365 | 365 | 11,000 | 365 |
| 2003-04-25 | 361 | 371 | 361 | 370 | 21,000 | 370 |
| 2003-04-24 | 361 | 362 | 360 | 360 | 35,000 | 360 |
| 2003-04-23 | 361 | 362 | 360 | 360 | 17,000 | 360 |
| 2003-04-22 | 360 | 363 | 359 | 361 | 34,000 | 361 |
| 2003-04-21 | 358 | 366 | 358 | 365 | 49,000 | 365 |
| 2003-04-18 | 356 | 358 | 353 | 353 | 20,000 | 353 |
| 2003-04-17 | 353 | 360 | 351 | 351 | 23,000 | 351 |
| 2003-04-16 | 354 | 355 | 352 | 352 | 16,000 | 352 |
| 2003-04-15 | 357 | 363 | 356 | 359 | 38,000 | 359 |
| 2003-04-14 | 354 | 354 | 350 | 350 | 15,000 | 350 |
| 2003-04-11 | 350 | 354 | 350 | 354 | 27,000 | 354 |
| 2003-04-10 | 360 | 360 | 351 | 354 | 7,000 | 354 |
| 2003-04-09 | 360 | 361 | 359 | 361 | 12,000 | 361 |
| 2003-04-08 | 362 | 363 | 358 | 361 | 20,000 | 361 |
| 2003-04-07 | 368 | 368 | 358 | 361 | 4,000 | 361 |
| 2003-04-04 | 365 | 365 | 363 | 363 | 19,000 | 363 |
| 2003-04-03 | 381 | 381 | 365 | 365 | 10,000 | 365 |
| 2003-04-02 | 381 | 381 | 380 | 381 | 10,000 | 381 |
| 2003-04-01 | 381 | 381 | 380 | 381 | 7,000 | 381 |
| 2003-03-31 | 389 | 389 | 380 | 381 | 17,000 | 381 |
| 2003-03-28 | 389 | 389 | 386 | 389 | 40,000 | 389 |
| 2003-03-27 | 378 | 392 | 374 | 389 | 64,000 | 389 |
| 2003-03-26 | 373 | 375 | 370 | 375 | 50,000 | 375 |
| 2003-03-25 | 367 | 373 | 365 | 373 | 29,000 | 373 |
| 2003-03-24 | 367 | 372 | 365 | 372 | 30,000 | 372 |
| 2003-03-20 | 359 | 370 | 359 | 367 | 30,000 | 367 |
| 2003-03-19 | 363 | 363 | 355 | 356 | 8,000 | 356 |
| 2003-03-18 | 362 | 363 | 362 | 363 | 13,000 | 363 |
| 2003-03-17 | 353 | 358 | 353 | 358 | 4,000 | 358 |
| 2003-03-14 | 345 | 350 | 345 | 350 | 91,000 | 350 |
| 2003-03-13 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2003-03-12 | 349 | 351 | 349 | 350 | 14,000 | 350 |
| 2003-03-11 | 365 | 365 | 362 | 363 | 6,000 | 363 |
| 2003-03-10 | 364 | 364 | 357 | 357 | 4,000 | 357 |
| 2003-03-07 | 361 | 364 | 361 | 364 | 9,000 | 364 |
| 2003-03-06 | 364 | 365 | 361 | 361 | 19,000 | 361 |
| 2003-03-05 | 364 | 365 | 360 | 360 | 5,000 | 360 |
| 2003-03-04 | 360 | 365 | 357 | 365 | 29,000 | 365 |
| 2003-03-03 | 364 | 364 | 356 | 363 | 15,000 | 363 |
| 2003-02-28 | 362 | 362 | 349 | 349 | 11,000 | 349 |
| 2003-02-27 | 347 | 362 | 347 | 362 | 5,000 | 362 |
| 2003-02-26 | 355 | 355 | 347 | 347 | 21,000 | 347 |
| 2003-02-25 | 353 | 353 | 349 | 350 | 23,000 | 350 |
| 2003-02-24 | 369 | 369 | 354 | 359 | 26,000 | 359 |
| 2003-02-21 | 365 | 369 | 364 | 369 | 12,000 | 369 |
| 2003-02-20 | 364 | 365 | 364 | 364 | 6,000 | 364 |
| 2003-02-19 | 365 | 369 | 364 | 364 | 9,000 | 364 |
| 2003-02-18 | 363 | 375 | 362 | 370 | 25,000 | 370 |
| 2003-02-17 | 365 | 365 | 361 | 364 | 6,000 | 364 |
| 2003-02-14 | 360 | 363 | 360 | 363 | 27,000 | 363 |
| 2003-02-13 | 367 | 369 | 359 | 363 | 29,000 | 363 |
| 2003-02-12 | 372 | 373 | 364 | 364 | 50,000 | 364 |
| 2003-02-10 | 368 | 368 | 365 | 367 | 8,000 | 367 |
| 2003-02-07 | 369 | 369 | 359 | 365 | 6,000 | 365 |
| 2003-02-06 | 366 | 366 | 362 | 362 | 14,000 | 362 |
| 2003-02-05 | 362 | 363 | 362 | 362 | 13,000 | 362 |
| 2003-02-04 | 358 | 362 | 358 | 362 | 8,000 | 362 |
| 2003-02-03 | 355 | 355 | 353 | 353 | 9,000 | 353 |
| 2003-01-31 | 353 | 353 | 345 | 345 | 24,000 | 345 |
| 2003-01-30 | 372 | 372 | 352 | 352 | 22,000 | 352 |
| 2003-01-29 | 359 | 369 | 359 | 362 | 10,000 | 362 |
| 2003-01-28 | 375 | 375 | 364 | 364 | 7,000 | 364 |
| 2003-01-27 | 373 | 373 | 367 | 371 | 10,000 | 371 |
| 2003-01-24 | 368 | 372 | 363 | 363 | 20,000 | 363 |
| 2003-01-23 | 375 | 375 | 368 | 368 | 16,000 | 368 |
| 2003-01-22 | 384 | 385 | 375 | 375 | 6,000 | 375 |
| 2003-01-21 | 379 | 384 | 378 | 384 | 42,000 | 384 |
| 2003-01-20 | 374 | 380 | 373 | 380 | 23,000 | 380 |
| 2003-01-17 | 355 | 375 | 355 | 374 | 20,000 | 374 |
| 2003-01-16 | 370 | 377 | 360 | 362 | 9,000 | 362 |
| 2003-01-15 | 372 | 374 | 363 | 370 | 72,000 | 370 |
| 2003-01-14 | 369 | 369 | 368 | 368 | 3,000 | 368 |
| 2003-01-10 | 375 | 375 | 360 | 360 | 12,000 | 360 |
| 2003-01-09 | 373 | 376 | 365 | 365 | 9,000 | 365 |
| 2003-01-08 | 378 | 378 | 377 | 377 | 29,000 | 377 |
| 2003-01-07 | 373 | 376 | 370 | 370 | 16,000 | 370 |
| 2003-01-06 | 370 | 374 | 370 | 372 | 16,000 | 372 |
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
