8864 空港施設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 771 | 775 | 742 | 748 | 45,400 | 748 |
| 2005-12-29 | 780 | 790 | 772 | 778 | 56,100 | 778 |
| 2005-12-28 | 765 | 778 | 758 | 774 | 61,700 | 774 |
| 2005-12-27 | 770 | 784 | 755 | 772 | 69,800 | 772 |
| 2005-12-26 | 722 | 790 | 721 | 763 | 138,800 | 763 |
| 2005-12-22 | 720 | 722 | 715 | 719 | 76,600 | 719 |
| 2005-12-21 | 721 | 721 | 709 | 719 | 83,200 | 719 |
| 2005-12-20 | 719 | 722 | 708 | 721 | 76,800 | 721 |
| 2005-12-19 | 718 | 720 | 708 | 719 | 52,600 | 719 |
| 2005-12-16 | 708 | 720 | 705 | 718 | 99,500 | 718 |
| 2005-12-15 | 704 | 712 | 704 | 708 | 35,400 | 708 |
| 2005-12-14 | 708 | 719 | 704 | 705 | 53,800 | 705 |
| 2005-12-13 | 710 | 723 | 701 | 704 | 67,200 | 704 |
| 2005-12-12 | 709 | 717 | 705 | 705 | 51,100 | 705 |
| 2005-12-09 | 714 | 717 | 707 | 716 | 110,700 | 716 |
| 2005-12-08 | 713 | 718 | 713 | 717 | 27,700 | 717 |
| 2005-12-07 | 724 | 726 | 712 | 712 | 43,700 | 712 |
| 2005-12-06 | 720 | 728 | 708 | 714 | 63,100 | 714 |
| 2005-12-05 | 719 | 722 | 707 | 714 | 38,100 | 714 |
| 2005-12-02 | 704 | 730 | 704 | 722 | 96,400 | 722 |
| 2005-12-01 | 703 | 705 | 696 | 705 | 43,800 | 705 |
| 2005-11-30 | 700 | 703 | 694 | 694 | 25,200 | 694 |
| 2005-11-29 | 702 | 703 | 690 | 703 | 59,800 | 703 |
| 2005-11-28 | 699 | 705 | 690 | 703 | 78,900 | 703 |
| 2005-11-25 | 683 | 696 | 683 | 695 | 37,900 | 695 |
| 2005-11-24 | 700 | 703 | 686 | 689 | 98,500 | 689 |
| 2005-11-22 | 683 | 695 | 683 | 695 | 77,900 | 695 |
| 2005-11-21 | 690 | 693 | 681 | 683 | 67,900 | 683 |
| 2005-11-18 | 691 | 691 | 650 | 683 | 55,700 | 683 |
| 2005-11-17 | 666 | 695 | 666 | 691 | 53,700 | 691 |
| 2005-11-16 | 662 | 675 | 651 | 674 | 50,300 | 674 |
| 2005-11-15 | 675 | 680 | 661 | 662 | 47,700 | 662 |
| 2005-11-14 | 667 | 688 | 665 | 685 | 75,600 | 685 |
| 2005-11-11 | 661 | 668 | 660 | 660 | 64,500 | 660 |
| 2005-11-10 | 661 | 672 | 652 | 666 | 64,000 | 666 |
| 2005-11-09 | 695 | 697 | 663 | 671 | 57,800 | 671 |
| 2005-11-08 | 701 | 705 | 681 | 693 | 115,000 | 693 |
| 2005-11-07 | 694 | 705 | 691 | 704 | 100,700 | 704 |
| 2005-11-04 | 693 | 695 | 687 | 695 | 120,500 | 695 |
| 2005-11-02 | 671 | 696 | 671 | 683 | 150,200 | 683 |
| 2005-11-01 | 670 | 672 | 666 | 670 | 53,600 | 670 |
| 2005-10-31 | 650 | 672 | 650 | 663 | 148,700 | 663 |
| 2005-10-28 | 630 | 647 | 630 | 647 | 114,500 | 647 |
| 2005-10-27 | 646 | 646 | 630 | 638 | 69,800 | 638 |
| 2005-10-26 | 623 | 643 | 620 | 643 | 220,200 | 643 |
| 2005-10-25 | 607 | 625 | 607 | 619 | 253,700 | 619 |
| 2005-10-24 | 613 | 614 | 603 | 603 | 70,400 | 603 |
| 2005-10-21 | 610 | 614 | 604 | 614 | 116,000 | 614 |
| 2005-10-20 | 607 | 610 | 602 | 610 | 81,300 | 610 |
| 2005-10-19 | 609 | 612 | 597 | 604 | 174,600 | 604 |
| 2005-10-18 | 609 | 609 | 601 | 602 | 50,800 | 602 |
| 2005-10-17 | 611 | 611 | 602 | 609 | 95,200 | 609 |
| 2005-10-14 | 612 | 612 | 602 | 609 | 107,600 | 609 |
| 2005-10-13 | 609 | 612 | 604 | 612 | 123,600 | 612 |
| 2005-10-12 | 606 | 610 | 605 | 609 | 90,100 | 609 |
| 2005-10-11 | 600 | 606 | 598 | 605 | 155,400 | 605 |
| 2005-10-07 | 598 | 601 | 592 | 594 | 73,100 | 594 |
| 2005-10-06 | 602 | 603 | 597 | 598 | 92,000 | 598 |
| 2005-10-05 | 609 | 610 | 601 | 609 | 113,100 | 609 |
| 2005-10-04 | 605 | 613 | 604 | 610 | 114,900 | 610 |
| 2005-10-03 | 603 | 605 | 593 | 598 | 85,300 | 598 |
| 2005-09-30 | 606 | 609 | 601 | 601 | 75,600 | 601 |
| 2005-09-29 | 613 | 614 | 606 | 611 | 87,700 | 611 |
| 2005-09-28 | 617 | 617 | 607 | 614 | 39,500 | 614 |
| 2005-09-27 | 617 | 617 | 610 | 613 | 42,700 | 613 |
| 2005-09-26 | 609 | 615 | 606 | 615 | 76,700 | 615 |
| 2005-09-22 | 602 | 611 | 601 | 605 | 43,200 | 605 |
| 2005-09-21 | 605 | 607 | 600 | 600 | 77,700 | 600 |
| 2005-09-20 | 603 | 606 | 600 | 603 | 56,900 | 603 |
| 2005-09-16 | 596 | 602 | 595 | 599 | 58,800 | 599 |
| 2005-09-15 | 599 | 604 | 596 | 596 | 86,800 | 596 |
| 2005-09-14 | 599 | 601 | 593 | 599 | 57,200 | 599 |
| 2005-09-13 | 593 | 599 | 593 | 599 | 95,900 | 599 |
| 2005-09-12 | 595 | 600 | 592 | 593 | 110,500 | 593 |
| 2005-09-09 | 593 | 604 | 592 | 595 | 264,100 | 595 |
| 2005-09-08 | 606 | 608 | 601 | 603 | 28,700 | 603 |
| 2005-09-07 | 605 | 607 | 601 | 603 | 16,700 | 603 |
| 2005-09-06 | 609 | 610 | 604 | 604 | 32,300 | 604 |
| 2005-09-05 | 604 | 606 | 601 | 605 | 32,400 | 605 |
| 2005-09-02 | 605 | 608 | 602 | 604 | 38,900 | 604 |
| 2005-09-01 | 599 | 607 | 599 | 604 | 40,000 | 604 |
| 2005-08-31 | 602 | 603 | 596 | 596 | 47,000 | 596 |
| 2005-08-30 | 599 | 602 | 598 | 602 | 43,000 | 602 |
| 2005-08-29 | 601 | 601 | 599 | 600 | 26,000 | 600 |
| 2005-08-26 | 604 | 605 | 599 | 601 | 59,000 | 601 |
| 2005-08-25 | 611 | 612 | 598 | 605 | 50,000 | 605 |
| 2005-08-24 | 614 | 615 | 611 | 612 | 20,000 | 612 |
| 2005-08-23 | 613 | 616 | 610 | 611 | 30,000 | 611 |
| 2005-08-22 | 605 | 613 | 605 | 613 | 43,000 | 613 |
| 2005-08-19 | 605 | 618 | 601 | 614 | 48,000 | 614 |
| 2005-08-18 | 607 | 607 | 604 | 605 | 29,000 | 605 |
| 2005-08-17 | 606 | 612 | 604 | 612 | 105,000 | 612 |
| 2005-08-16 | 602 | 612 | 602 | 609 | 32,000 | 609 |
| 2005-08-15 | 605 | 606 | 599 | 600 | 70,000 | 600 |
| 2005-08-12 | 603 | 607 | 601 | 605 | 32,000 | 605 |
| 2005-08-11 | 598 | 607 | 596 | 603 | 53,000 | 603 |
| 2005-08-10 | 591 | 600 | 590 | 598 | 170,000 | 598 |
| 2005-08-09 | 595 | 607 | 594 | 601 | 39,000 | 601 |
| 2005-08-08 | 582 | 595 | 576 | 595 | 49,000 | 595 |
| 2005-08-05 | 590 | 590 | 586 | 587 | 34,000 | 587 |
| 2005-08-04 | 600 | 602 | 598 | 598 | 38,000 | 598 |
| 2005-08-03 | 603 | 610 | 600 | 600 | 46,000 | 600 |
| 2005-08-02 | 608 | 613 | 594 | 603 | 82,000 | 603 |
| 2005-08-01 | 601 | 605 | 600 | 600 | 57,000 | 600 |
| 2005-07-29 | 608 | 610 | 604 | 604 | 40,000 | 604 |
| 2005-07-28 | 621 | 621 | 608 | 609 | 45,000 | 609 |
| 2005-07-27 | 611 | 617 | 611 | 613 | 28,000 | 613 |
| 2005-07-26 | 608 | 612 | 603 | 607 | 27,000 | 607 |
| 2005-07-25 | 602 | 614 | 602 | 611 | 60,000 | 611 |
| 2005-07-22 | 610 | 616 | 602 | 602 | 22,000 | 602 |
| 2005-07-21 | 620 | 620 | 609 | 616 | 94,000 | 616 |
| 2005-07-20 | 616 | 623 | 613 | 613 | 47,000 | 613 |
| 2005-07-19 | 611 | 617 | 608 | 616 | 73,000 | 616 |
| 2005-07-15 | 611 | 617 | 609 | 612 | 33,000 | 612 |
| 2005-07-14 | 614 | 621 | 611 | 611 | 34,000 | 611 |
| 2005-07-13 | 611 | 615 | 608 | 614 | 81,000 | 614 |
| 2005-07-12 | 607 | 615 | 605 | 611 | 26,000 | 611 |
| 2005-07-11 | 613 | 615 | 606 | 610 | 63,000 | 610 |
| 2005-07-08 | 597 | 607 | 595 | 607 | 65,000 | 607 |
| 2005-07-07 | 595 | 598 | 595 | 598 | 21,000 | 598 |
| 2005-07-06 | 592 | 598 | 592 | 595 | 27,000 | 595 |
| 2005-07-05 | 591 | 594 | 590 | 590 | 42,000 | 590 |
| 2005-07-04 | 591 | 598 | 591 | 592 | 71,000 | 592 |
| 2005-07-01 | 591 | 593 | 590 | 590 | 33,000 | 590 |
| 2005-06-30 | 602 | 602 | 595 | 595 | 47,000 | 595 |
| 2005-06-29 | 590 | 598 | 585 | 587 | 61,000 | 587 |
| 2005-06-28 | 593 | 603 | 588 | 598 | 36,000 | 598 |
| 2005-06-27 | 591 | 592 | 587 | 592 | 16,000 | 592 |
| 2005-06-24 | 587 | 595 | 586 | 587 | 23,000 | 587 |
| 2005-06-23 | 593 | 595 | 589 | 594 | 19,000 | 594 |
| 2005-06-22 | 594 | 600 | 589 | 600 | 23,000 | 600 |
| 2005-06-21 | 597 | 598 | 590 | 595 | 21,000 | 595 |
| 2005-06-20 | 595 | 598 | 594 | 598 | 13,000 | 598 |
| 2005-06-17 | 597 | 599 | 594 | 594 | 12,000 | 594 |
| 2005-06-16 | 590 | 597 | 590 | 590 | 18,000 | 590 |
| 2005-06-15 | 592 | 598 | 588 | 591 | 15,000 | 591 |
| 2005-06-14 | 596 | 596 | 592 | 596 | 3,000 | 596 |
| 2005-06-13 | 597 | 597 | 594 | 595 | 4,000 | 595 |
| 2005-06-10 | 588 | 599 | 588 | 597 | 46,000 | 597 |
| 2005-06-09 | 592 | 596 | 586 | 587 | 26,000 | 587 |
| 2005-06-08 | 583 | 593 | 583 | 590 | 27,000 | 590 |
| 2005-06-07 | 590 | 596 | 580 | 588 | 39,000 | 588 |
| 2005-06-06 | 591 | 600 | 586 | 597 | 38,000 | 597 |
| 2005-06-03 | 598 | 598 | 590 | 591 | 36,000 | 591 |
| 2005-06-02 | 605 | 608 | 597 | 604 | 86,000 | 604 |
| 2005-06-01 | 608 | 608 | 600 | 606 | 36,000 | 606 |
| 2005-05-31 | 603 | 610 | 603 | 608 | 43,000 | 608 |
| 2005-05-30 | 595 | 607 | 594 | 602 | 25,000 | 602 |
| 2005-05-27 | 591 | 596 | 591 | 595 | 10,000 | 595 |
| 2005-05-26 | 589 | 605 | 589 | 595 | 16,000 | 595 |
| 2005-05-25 | 598 | 598 | 593 | 593 | 12,000 | 593 |
| 2005-05-24 | 594 | 608 | 591 | 608 | 30,000 | 608 |
| 2005-05-23 | 571 | 595 | 571 | 595 | 23,000 | 595 |
| 2005-05-20 | 572 | 584 | 568 | 580 | 40,000 | 580 |
| 2005-05-19 | 581 | 585 | 572 | 576 | 58,000 | 576 |
| 2005-05-18 | 570 | 581 | 570 | 572 | 23,000 | 572 |
| 2005-05-17 | 596 | 597 | 580 | 580 | 48,000 | 580 |
| 2005-05-16 | 603 | 603 | 586 | 591 | 19,000 | 591 |
| 2005-05-13 | 605 | 605 | 592 | 600 | 33,000 | 600 |
| 2005-05-12 | 619 | 619 | 615 | 615 | 13,000 | 615 |
| 2005-05-11 | 620 | 629 | 620 | 629 | 16,000 | 629 |
| 2005-05-10 | 620 | 633 | 615 | 630 | 29,000 | 630 |
| 2005-05-09 | 619 | 625 | 619 | 625 | 5,000 | 625 |
| 2005-05-06 | 611 | 625 | 611 | 625 | 22,000 | 625 |
| 2005-05-02 | 601 | 615 | 601 | 610 | 24,000 | 610 |
| 2005-04-28 | 611 | 611 | 603 | 610 | 23,000 | 610 |
| 2005-04-27 | 600 | 612 | 600 | 612 | 22,000 | 612 |
| 2005-04-26 | 614 | 614 | 610 | 610 | 12,000 | 610 |
| 2005-04-25 | 605 | 610 | 605 | 609 | 33,000 | 609 |
| 2005-04-22 | 590 | 598 | 560 | 595 | 45,000 | 595 |
| 2005-04-21 | 595 | 596 | 580 | 590 | 30,000 | 590 |
| 2005-04-20 | 596 | 605 | 596 | 605 | 24,000 | 605 |
| 2005-04-19 | 570 | 595 | 563 | 594 | 31,000 | 594 |
| 2005-04-18 | 594 | 597 | 543 | 580 | 79,000 | 580 |
| 2005-04-15 | 593 | 598 | 589 | 594 | 46,000 | 594 |
| 2005-04-14 | 611 | 619 | 607 | 613 | 13,000 | 613 |
| 2005-04-13 | 619 | 620 | 619 | 620 | 33,000 | 620 |
| 2005-04-12 | 624 | 624 | 612 | 620 | 13,000 | 620 |
| 2005-04-11 | 614 | 630 | 614 | 623 | 34,000 | 623 |
| 2005-04-08 | 636 | 636 | 632 | 634 | 16,000 | 634 |
| 2005-04-07 | 636 | 636 | 629 | 636 | 22,000 | 636 |
| 2005-04-06 | 631 | 634 | 630 | 630 | 27,000 | 630 |
| 2005-04-05 | 632 | 636 | 626 | 626 | 50,000 | 626 |
| 2005-04-04 | 618 | 632 | 615 | 632 | 26,000 | 632 |
| 2005-04-01 | 594 | 618 | 589 | 618 | 32,000 | 618 |
| 2005-03-31 | 598 | 605 | 583 | 601 | 67,000 | 601 |
| 2005-03-30 | 595 | 605 | 595 | 598 | 36,000 | 598 |
| 2005-03-29 | 615 | 619 | 599 | 600 | 45,000 | 600 |
| 2005-03-28 | 621 | 632 | 618 | 618 | 15,000 | 618 |
| 2005-03-25 | 629 | 631 | 625 | 630 | 27,000 | 630 |
| 2005-03-24 | 640 | 640 | 628 | 629 | 26,000 | 629 |
| 2005-03-23 | 641 | 642 | 630 | 640 | 34,000 | 640 |
| 2005-03-22 | 647 | 647 | 630 | 640 | 28,000 | 640 |
| 2005-03-18 | 650 | 650 | 645 | 645 | 25,000 | 645 |
| 2005-03-17 | 654 | 654 | 637 | 639 | 36,000 | 639 |
| 2005-03-16 | 646 | 660 | 646 | 647 | 13,000 | 647 |
| 2005-03-15 | 670 | 670 | 656 | 656 | 16,000 | 656 |
| 2005-03-14 | 648 | 666 | 647 | 666 | 72,000 | 666 |
| 2005-03-11 | 647 | 647 | 635 | 647 | 167,000 | 647 |
| 2005-03-10 | 628 | 636 | 628 | 630 | 31,000 | 630 |
| 2005-03-09 | 640 | 640 | 630 | 631 | 8,000 | 631 |
| 2005-03-08 | 640 | 641 | 635 | 635 | 26,000 | 635 |
| 2005-03-07 | 641 | 641 | 630 | 639 | 9,000 | 639 |
| 2005-03-04 | 641 | 641 | 638 | 641 | 13,000 | 641 |
| 2005-03-03 | 642 | 643 | 639 | 639 | 19,000 | 639 |
| 2005-03-02 | 633 | 643 | 630 | 643 | 54,000 | 643 |
| 2005-03-01 | 625 | 633 | 625 | 631 | 18,000 | 631 |
| 2005-02-28 | 630 | 631 | 621 | 631 | 19,000 | 631 |
| 2005-02-25 | 628 | 630 | 622 | 624 | 13,000 | 624 |
| 2005-02-24 | 630 | 630 | 619 | 627 | 17,000 | 627 |
| 2005-02-23 | 618 | 626 | 617 | 626 | 33,000 | 626 |
| 2005-02-22 | 620 | 625 | 620 | 621 | 15,000 | 621 |
| 2005-02-21 | 627 | 628 | 622 | 622 | 41,000 | 622 |
| 2005-02-18 | 633 | 633 | 625 | 627 | 10,000 | 627 |
| 2005-02-17 | 625 | 630 | 625 | 627 | 29,000 | 627 |
| 2005-02-16 | 638 | 639 | 625 | 626 | 28,000 | 626 |
| 2005-02-15 | 639 | 639 | 630 | 635 | 31,000 | 635 |
| 2005-02-14 | 635 | 638 | 627 | 630 | 64,000 | 630 |
| 2005-02-10 | 635 | 635 | 625 | 625 | 33,000 | 625 |
| 2005-02-09 | 630 | 631 | 625 | 630 | 40,000 | 630 |
| 2005-02-08 | 630 | 635 | 629 | 630 | 60,000 | 630 |
| 2005-02-07 | 620 | 640 | 620 | 635 | 68,000 | 635 |
| 2005-02-04 | 619 | 619 | 613 | 618 | 29,000 | 618 |
| 2005-02-03 | 615 | 619 | 607 | 617 | 37,000 | 617 |
| 2005-02-02 | 604 | 609 | 600 | 609 | 38,000 | 609 |
| 2005-02-01 | 601 | 602 | 598 | 602 | 19,000 | 602 |
| 2005-01-31 | 604 | 604 | 601 | 602 | 24,000 | 602 |
| 2005-01-28 | 601 | 603 | 593 | 603 | 33,000 | 603 |
| 2005-01-27 | 603 | 603 | 595 | 600 | 11,000 | 600 |
| 2005-01-26 | 599 | 601 | 590 | 601 | 30,000 | 601 |
| 2005-01-25 | 589 | 595 | 589 | 595 | 11,000 | 595 |
| 2005-01-24 | 584 | 599 | 583 | 599 | 26,000 | 599 |
| 2005-01-21 | 585 | 599 | 585 | 599 | 26,000 | 599 |
| 2005-01-20 | 592 | 595 | 589 | 589 | 30,000 | 589 |
| 2005-01-19 | 594 | 595 | 590 | 593 | 19,000 | 593 |
| 2005-01-18 | 587 | 600 | 585 | 595 | 22,000 | 595 |
| 2005-01-17 | 591 | 598 | 585 | 597 | 20,000 | 597 |
| 2005-01-14 | 590 | 591 | 579 | 591 | 15,000 | 591 |
| 2005-01-13 | 588 | 595 | 581 | 595 | 26,000 | 595 |
| 2005-01-12 | 598 | 598 | 588 | 590 | 13,000 | 590 |
| 2005-01-11 | 593 | 599 | 593 | 599 | 16,000 | 599 |
| 2005-01-07 | 593 | 593 | 592 | 592 | 7,000 | 592 |
| 2005-01-06 | 580 | 595 | 580 | 594 | 21,000 | 594 |
| 2005-01-05 | 590 | 590 | 585 | 590 | 11,000 | 590 |
| 2005-01-04 | 594 | 594 | 594 | 594 | 7,000 | 594 |
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
