8864 空港施設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	590	591	579	588	21,000	588
2004-12-29	594	594	570	582	20,000	582
2004-12-28	595	595	588	590	13,000	590
2004-12-27	577	595	575	578	36,000	578
2004-12-24	578	578	571	575	27,000	575
2004-12-22	575	575	566	567	24,000	567
2004-12-21	561	570	560	570	37,000	570
2004-12-20	551	559	551	558	16,000	558
2004-12-17	553	553	540	551	17,000	551
2004-12-16	558	558	542	546	17,000	546
2004-12-15	544	558	543	558	10,000	558
2004-12-14	535	551	532	551	33,000	551
2004-12-13	545	545	544	544	6,000	544
2004-12-10	532	532	530	531	58,000	531
2004-12-09	536	536	535	535	6,000	535
2004-12-08	535	540	535	540	3,000	540
2004-12-07	546	546	533	536	14,000	536
2004-12-06	553	553	545	545	6,000	545
2004-12-03	550	550	540	540	7,000	540
2004-12-02	536	544	536	543	16,000	543
2004-12-01	539	539	530	530	8,000	530
2004-11-30	530	540	530	540	8,000	540
2004-11-29	540	541	535	540	20,000	540
2004-11-26	539	545	539	540	5,000	540
2004-11-25	542	542	540	541	4,000	541
2004-11-24	532	549	532	542	12,000	542
2004-11-22	558	558	539	542	9,000	542
2004-11-19	555	560	555	560	10,000	560
2004-11-18	564	564	555	555	9,000	555
2004-11-17	555	562	555	561	12,000	561
2004-11-16	548	562	548	555	7,000	555
2004-11-15	559	565	555	565	20,000	565
2004-11-12	526	555	526	555	20,000	555
2004-11-11	555	555	545	546	23,000	546
2004-11-10	549	558	545	554	24,000	554
2004-11-09	545	545	541	542	31,000	542
2004-11-08	549	549	540	545	11,000	545
2004-11-05	531	539	529	539	27,000	539
2004-11-04	509	522	507	517	21,000	517
2004-11-02	509	509	496	509	16,000	509
2004-11-01	487	501	486	501	35,000	501
2004-10-29	493	502	493	502	27,000	502
2004-10-28	495	500	490	493	51,000	493
2004-10-27	509	510	490	493	61,000	493
2004-10-26	516	517	508	512	44,000	512
2004-10-25	517	525	517	525	21,000	525
2004-10-22	531	546	531	537	23,000	537
2004-10-21	536	542	536	540	7,000	540
2004-10-20	551	551	538	539	36,000	539
2004-10-19	541	556	541	551	18,000	551
2004-10-18	553	553	525	541	27,000	541
2004-10-15	551	553	550	551	12,000	551
2004-10-14	562	562	550	550	11,000	550
2004-10-13	552	556	550	552	26,000	552
2004-10-12	557	567	557	559	10,000	559
2004-10-08	568	568	567	567	13,000	567
2004-10-07	564	569	560	568	25,000	568
2004-10-06	555	567	555	564	24,000	564
2004-10-05	561	567	560	560	17,000	560
2004-10-04	568	568	560	567	6,000	567
2004-10-01	570	570	559	567	10,000	567
2004-09-30	551	560	551	558	16,000	558
2004-09-29	560	560	557	558	8,000	558
2004-09-28	562	562	559	559	5,000	559
2004-09-27	573	573	561	561	10,000	561
2004-09-24	566	567	561	561	19,000	561
2004-09-22	563	569	563	569	19,000	569
2004-09-21	568	569	563	569	7,000	569
2004-09-17	569	569	566	566	9,000	566
2004-09-16	565	569	563	563	19,000	563
2004-09-15	565	565	563	564	11,000	564
2004-09-14	564	575	564	564	40,000	564
2004-09-13	564	572	562	563	23,000	563
2004-09-10	570	570	562	563	89,000	563
2004-09-09	564	565	562	562	21,000	562
2004-09-08	569	569	563	563	17,000	563
2004-09-07	567	579	567	569	23,000	569
2004-09-06	563	568	560	567	12,000	567
2004-09-03	560	560	551	551	13,000	551
2004-09-02	555	565	555	559	12,000	559
2004-09-01	565	565	565	565	8,000	565
2004-08-31	562	570	560	560	11,000	560
2004-08-30	547	556	547	556	17,000	556
2004-08-27	545	547	545	545	19,000	545
2004-08-26	548	548	543	544	17,000	544
2004-08-25	543	546	541	541	9,000	541
2004-08-24	561	561	543	543	21,000	543
2004-08-23	560	566	554	555	11,000	555
2004-08-20	559	559	549	553	24,000	553
2004-08-19	560	560	559	560	13,000	560
2004-08-18	559	559	549	559	13,000	559
2004-08-17	556	565	555	563	46,000	563
2004-08-16	579	579	556	564	13,000	564
2004-08-13	583	586	578	578	36,000	578
2004-08-12	586	598	585	586	21,000	586
2004-08-11	583	585	583	585	20,000	585
2004-08-10	574	583	574	583	13,000	583
2004-08-09	580	580	573	574	18,000	574
2004-08-06	585	585	580	584	22,000	584
2004-08-05	578	589	578	587	17,000	587
2004-08-04	573	583	573	578	33,000	578
2004-08-03	595	595	572	572	9,000	572
2004-08-02	591	591	585	587	23,000	587
2004-07-30	589	589	585	586	24,000	586
2004-07-29	582	588	581	588	12,000	588
2004-07-28	594	594	582	588	20,000	588
2004-07-27	582	585	580	580	5,000	580
2004-07-26	584	589	580	582	10,000	582
2004-07-23	586	590	580	590	22,000	590
2004-07-22	591	594	583	594	20,000	594
2004-07-21	580	591	580	591	13,000	591
2004-07-20	580	586	580	581	13,000	581
2004-07-16	580	587	580	587	15,000	587
2004-07-15	580	592	580	587	33,000	587
2004-07-14	597	597	584	594	31,000	594
2004-07-13	595	596	592	596	11,000	596
2004-07-12	600	604	595	597	25,000	597
2004-07-09	590	593	590	591	26,000	591
2004-07-08	579	587	570	586	30,000	586
2004-07-07	580	590	580	587	30,000	587
2004-07-06	586	607	586	600	29,000	600
2004-07-05	593	610	577	606	40,000	606
2004-07-02	608	609	595	609	59,000	609
2004-07-01	583	624	583	609	116,000	609
2004-06-30	572	583	565	583	73,000	583
2004-06-29	550	580	550	572	83,000	572
2004-06-28	545	549	543	549	42,000	549
2004-06-25	540	541	538	540	56,000	540
2004-06-24	540	540	530	531	27,000	531
2004-06-23	533	538	530	530	48,000	530
2004-06-22	525	530	525	530	23,000	530
2004-06-21	524	532	524	527	13,000	527
2004-06-18	523	527	518	524	21,000	524
2004-06-17	522	525	522	523	19,000	523
2004-06-16	520	530	520	528	17,000	528
2004-06-15	525	534	515	515	14,000	515
2004-06-14	535	535	523	529	12,000	529
2004-06-11	525	529	525	525	85,000	525
2004-06-10	521	528	514	528	21,000	528
2004-06-09	519	521	519	519	23,000	519
2004-06-08	515	518	510	511	27,000	511
2004-06-07	507	513	502	512	36,000	512
2004-06-04	499	505	499	502	31,000	502
2004-06-03	501	507	501	501	42,000	501
2004-06-02	500	508	500	502	33,000	502
2004-06-01	502	502	495	495	22,000	495
2004-05-31	502	502	499	499	5,000	499
2004-05-28	499	502	495	497	24,000	497
2004-05-27	497	499	495	495	25,000	495
2004-05-26	503	503	500	500	11,000	500
2004-05-25	495	500	491	493	57,000	493
2004-05-24	487	502	487	502	46,000	502
2004-05-21	492	502	491	492	25,000	492
2004-05-20	494	502	489	501	39,000	501
2004-05-19	480	499	480	489	24,000	489
2004-05-18	480	484	480	480	20,000	480
2004-05-17	486	490	482	482	78,000	482
2004-05-14	488	497	484	496	77,000	496
2004-05-13	491	495	486	488	72,000	488
2004-05-12	482	492	480	492	46,000	492
2004-05-11	480	498	479	483	57,000	483
2004-05-10	523	523	495	500	105,000	500
2004-05-07	525	527	522	525	41,000	525
2004-05-06	525	530	518	525	51,000	525
2004-04-30	526	526	520	525	24,000	525
2004-04-28	532	535	530	533	25,000	533
2004-04-27	539	539	532	532	22,000	532
2004-04-26	539	540	531	536	29,000	536
2004-04-23	545	545	528	539	61,000	539
2004-04-22	526	538	518	538	135,000	538
2004-04-21	516	517	512	516	54,000	516
2004-04-20	517	517	509	513	13,000	513
2004-04-19	522	522	505	514	29,000	514
2004-04-16	525	525	501	524	33,000	524
2004-04-15	523	523	512	523	53,000	523
2004-04-14	515	524	513	523	68,000	523
2004-04-13	511	520	511	512	67,000	512
2004-04-12	514	514	506	513	42,000	513
2004-04-09	505	514	502	508	25,000	508
2004-04-08	506	521	501	514	29,000	514
2004-04-07	520	526	520	526	37,000	526
2004-04-06	530	530	518	520	56,000	520
2004-04-05	530	533	520	532	116,000	532
2004-04-02	503	505	499	499	60,000	499
2004-04-01	490	505	490	498	39,000	498
2004-03-31	486	489	482	489	47,000	489
2004-03-30	505	505	490	493	34,000	493
2004-03-29	515	515	504	505	50,000	505
2004-03-26	529	530	506	506	87,000	506
2004-03-25	529	535	509	519	65,000	519
2004-03-24	518	538	517	522	70,000	522
2004-03-23	500	514	498	514	41,000	514
2004-03-22	515	517	500	510	44,000	510
2004-03-19	518	518	500	517	41,000	517
2004-03-18	518	522	511	520	84,000	520
2004-03-17	500	520	500	517	104,000	517
2004-03-16	495	495	490	495	28,000	495
2004-03-15	490	495	489	491	30,000	491
2004-03-12	479	490	478	485	198,000	485
2004-03-11	470	475	469	471	44,000	471
2004-03-10	470	475	465	475	59,000	475
2004-03-09	465	469	460	464	54,000	464
2004-03-08	462	466	460	464	43,000	464
2004-03-05	460	471	460	465	87,000	465
2004-03-04	454	470	454	470	49,000	470
2004-03-03	453	454	450	454	30,000	454
2004-03-02	451	455	445	454	96,000	454
2004-03-01	445	450	443	449	52,000	449
2004-02-27	440	446	438	446	46,000	446
2004-02-26	431	436	430	434	11,000	434
2004-02-25	420	433	420	428	11,000	428
2004-02-24	435	435	432	432	9,000	432
2004-02-23	434	435	431	435	6,000	435
2004-02-20	429	436	429	436	12,000	436
2004-02-19	435	435	431	431	16,000	431
2004-02-18	438	439	435	435	10,000	435
2004-02-17	436	437	435	435	30,000	435
2004-02-16	428	435	426	435	23,000	435
2004-02-13	433	433	423	426	11,000	426
2004-02-12	434	436	434	436	10,000	436
2004-02-10	436	436	429	429	14,000	429
2004-02-09	440	440	436	436	21,000	436
2004-02-06	440	440	435	436	28,000	436
2004-02-05	423	440	422	437	89,000	437
2004-02-04	422	423	420	421	25,000	421
2004-02-03	422	423	417	421	59,000	421
2004-02-02	419	424	415	423	37,000	423
2004-01-30	411	412	405	405	28,000	405
2004-01-29	412	416	409	410	25,000	410
2004-01-28	415	420	412	412	30,000	412
2004-01-27	415	416	412	414	13,000	414
2004-01-26	420	420	415	415	12,000	415
2004-01-23	413	420	411	415	25,000	415
2004-01-22	413	420	413	417	34,000	417
2004-01-21	415	420	413	413	15,000	413
2004-01-20	410	413	409	410	30,000	410
2004-01-19	405	410	405	410	13,000	410
2004-01-16	405	405	400	402	22,000	402
2004-01-15	405	406	405	406	6,000	406
2004-01-14	406	406	404	404	5,000	404
2004-01-13	408	408	406	406	13,000	406
2004-01-09	409	410	409	409	28,000	409
2004-01-08	409	410	409	409	17,000	409
2004-01-07	415	415	408	409	10,000	409
2004-01-06	411	415	407	410	27,000	410
2004-01-05	414	419	411	411	26,000	411

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30