8864 空港施設(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	698	701	691	697	13,400	697
2006-12-28	698	699	692	699	15,600	699
2006-12-27	699	700	688	688	24,800	688
2006-12-26	694	699	687	699	46,500	699
2006-12-25	685	690	682	682	15,700	682
2006-12-22	697	697	680	685	29,900	685
2006-12-21	690	698	688	697	38,500	697
2006-12-20	681	695	680	693	35,600	693
2006-12-19	690	690	675	676	49,600	676
2006-12-18	685	689	672	687	25,800	687
2006-12-15	682	691	680	680	34,400	680
2006-12-14	691	691	677	681	32,300	681
2006-12-13	678	693	670	689	73,500	689
2006-12-12	675	675	668	674	43,400	674
2006-12-11	666	673	663	669	43,800	669
2006-12-08	666	670	658	663	61,400	663
2006-12-07	670	675	662	672	44,400	672
2006-12-06	657	667	656	667	30,200	667
2006-12-05	667	667	657	661	40,800	661
2006-12-04	659	665	650	664	45,900	664
2006-12-01	655	660	650	653	28,000	653
2006-11-30	648	654	641	654	39,300	654
2006-11-29	627	644	627	644	23,400	644
2006-11-28	629	640	623	630	44,800	630
2006-11-27	615	649	615	649	41,100	649
2006-11-24	630	631	613	622	18,700	622
2006-11-22	616	629	614	629	60,000	629
2006-11-21	612	625	612	619	51,100	619
2006-11-20	620	625	607	607	51,600	607
2006-11-17	616	625	612	617	48,200	617
2006-11-16	615	624	613	620	94,400	620
2006-11-15	632	636	610	615	95,600	615
2006-11-14	630	641	627	630	78,300	630
2006-11-13	645	645	620	628	60,100	628
2006-11-10	632	641	627	631	54,800	631
2006-11-09	650	656	627	632	79,600	632
2006-11-08	660	665	651	651	72,600	651
2006-11-07	665	667	658	667	42,300	667
2006-11-06	667	674	662	662	42,900	662
2006-11-02	666	672	663	672	28,200	672
2006-11-01	657	668	656	668	39,500	668
2006-10-31	656	667	656	656	30,600	656
2006-10-30	673	673	655	656	50,400	656
2006-10-27	678	678	663	668	47,000	668
2006-10-26	672	677	664	672	56,600	672
2006-10-25	674	674	661	666	86,200	666
2006-10-24	660	667	659	664	93,500	664
2006-10-23	658	661	652	656	91,700	656
2006-10-20	657	663	655	660	69,300	660
2006-10-19	656	668	650	659	81,100	659
2006-10-18	650	658	649	656	102,800	656
2006-10-17	648	679	646	648	68,500	648
2006-10-16	648	652	645	646	99,100	646
2006-10-13	669	675	647	650	46,100	650
2006-10-12	660	680	645	654	44,500	654
2006-10-11	675	682	660	662	24,400	662
2006-10-10	689	689	675	676	38,100	676
2006-10-06	691	694	680	692	28,200	692
2006-10-05	681	695	681	691	22,600	691
2006-10-04	696	698	675	681	38,700	681
2006-10-03	697	706	688	692	45,000	692
2006-10-02	700	705	698	700	35,700	700
2006-09-29	712	713	701	702	28,500	702
2006-09-28	700	710	698	709	48,600	709
2006-09-27	700	708	695	708	18,200	708
2006-09-26	707	710	695	695	15,500	695
2006-09-25	696	707	691	706	55,900	706
2006-09-22	699	700	695	697	25,700	697
2006-09-21	700	710	695	698	32,400	698
2006-09-20	690	696	683	684	58,700	684
2006-09-19	714	717	700	706	55,300	706
2006-09-15	731	731	715	720	16,700	720
2006-09-14	724	729	710	729	61,300	729
2006-09-13	741	750	731	734	29,800	734
2006-09-12	758	759	747	750	24,000	750
2006-09-11	753	760	750	753	19,900	753
2006-09-08	758	762	754	754	41,800	754
2006-09-07	761	761	752	752	28,000	752
2006-09-06	764	768	761	764	23,700	764
2006-09-05	770	771	760	763	23,100	763
2006-09-04	768	773	766	768	34,300	768
2006-09-01	770	776	766	769	26,800	769
2006-08-31	765	775	760	772	20,800	772
2006-08-30	754	763	753	760	20,600	760
2006-08-29	755	758	752	757	44,700	757
2006-08-28	759	761	752	755	31,800	755
2006-08-25	761	769	756	757	45,400	757
2006-08-24	770	774	757	760	78,300	760
2006-08-23	775	780	765	771	55,100	771
2006-08-22	772	783	772	775	38,900	775
2006-08-21	784	788	774	777	45,700	777
2006-08-18	783	793	781	793	31,800	793
2006-08-17	793	798	783	784	30,800	784
2006-08-16	789	812	787	799	109,400	799
2006-08-15	789	798	784	789	48,300	789
2006-08-14	800	800	782	792	15,900	792
2006-08-11	791	798	788	795	6,900	795
2006-08-10	784	795	784	794	8,000	794
2006-08-09	795	795	783	794	11,600	794
2006-08-08	779	798	771	797	56,700	797
2006-08-07	777	777	771	772	10,700	772
2006-08-04	775	779	772	777	7,400	777
2006-08-03	775	778	767	774	33,300	774
2006-08-02	773	775	768	774	21,600	774
2006-08-01	783	786	767	777	45,000	777
2006-07-31	786	792	782	783	9,200	783
2006-07-28	792	792	774	785	16,000	785
2006-07-27	781	794	772	772	43,600	772
2006-07-26	794	794	770	773	30,600	773
2006-07-25	789	789	779	785	4,700	785
2006-07-24	774	780	770	775	9,800	775
2006-07-21	785	785	768	774	44,100	774
2006-07-20	784	800	776	783	48,700	783
2006-07-19	781	794	760	770	41,800	770
2006-07-18	800	809	786	795	83,300	795
2006-07-14	818	819	808	815	48,200	815
2006-07-13	810	823	810	816	53,500	816
2006-07-12	815	834	804	822	88,800	822
2006-07-11	802	825	794	818	117,000	818
2006-07-10	800	803	789	803	10,300	803
2006-07-07	794	810	785	803	83,400	803
2006-07-06	790	794	778	790	23,200	790
2006-07-05	774	794	774	791	36,300	791
2006-07-04	799	799	772	778	51,800	778
2006-07-03	775	805	775	789	70,000	789
2006-06-30	755	791	755	778	176,900	778
2006-06-29	774	782	764	765	115,100	765
2006-06-28	779	791	773	773	51,800	773
2006-06-27	787	794	781	781	31,700	781
2006-06-26	798	802	790	797	32,100	797
2006-06-23	801	808	790	799	125,400	799
2006-06-22	799	810	799	810	53,900	810
2006-06-21	815	815	783	800	43,400	800
2006-06-20	807	817	802	810	88,300	810
2006-06-19	798	820	798	807	117,600	807
2006-06-16	783	815	779	805	103,900	805
2006-06-15	760	776	751	776	137,400	776
2006-06-14	760	770	752	761	107,200	761
2006-06-13	770	773	766	770	39,800	770
2006-06-12	770	778	763	776	88,200	776
2006-06-09	755	776	739	771	75,900	771
2006-06-08	775	789	760	765	83,700	765
2006-06-07	760	775	760	775	35,200	775
2006-06-06	780	781	775	777	26,200	777
2006-06-05	779	788	772	774	38,200	774
2006-06-02	787	793	760	779	57,200	779
2006-06-01	774	786	765	779	68,900	779
2006-05-31	783	792	740	754	39,200	754
2006-05-30	803	810	788	789	20,500	789
2006-05-29	822	822	802	813	37,500	813
2006-05-26	806	823	801	822	93,200	822
2006-05-25	791	810	791	810	77,800	810
2006-05-24	789	795	788	791	63,800	791
2006-05-23	787	809	787	800	65,600	800
2006-05-22	784	792	784	787	59,600	787
2006-05-19	785	793	782	793	83,400	793
2006-05-18	785	794	783	793	59,000	793
2006-05-17	785	796	785	796	32,900	796
2006-05-16	790	803	787	797	44,000	797
2006-05-15	781	801	781	800	44,900	800
2006-05-12	787	800	780	799	102,700	799
2006-05-11	790	797	786	790	28,300	790
2006-05-10	776	798	775	785	126,500	785
2006-05-09	799	799	772	774	74,300	774
2006-05-08	800	810	790	794	54,800	794
2006-05-02	791	808	790	807	57,800	807
2006-05-01	800	808	795	796	33,800	796
2006-04-28	795	817	793	812	51,400	812
2006-04-27	803	819	795	819	58,500	819
2006-04-26	817	817	795	810	45,800	810
2006-04-25	790	815	780	807	85,100	807
2006-04-24	808	808	775	790	67,200	790
2006-04-21	810	820	806	818	52,800	818
2006-04-20	810	815	805	805	25,200	805
2006-04-19	817	821	810	810	18,000	810
2006-04-18	810	822	805	812	29,000	812
2006-04-17	825	827	770	824	36,800	824
2006-04-14	837	837	822	827	31,600	827
2006-04-13	837	839	808	822	58,300	822
2006-04-12	830	837	828	829	32,000	829
2006-04-11	833	838	825	831	80,800	831
2006-04-10	828	838	823	837	48,400	837
2006-04-07	810	830	808	828	62,500	828
2006-04-06	799	815	798	815	87,300	815
2006-04-05	805	807	796	798	58,900	798
2006-04-04	792	809	780	807	86,400	807
2006-04-03	806	807	795	795	64,600	795
2006-03-31	800	805	796	796	29,700	796
2006-03-30	816	816	791	796	50,800	796
2006-03-29	784	815	770	806	95,400	806
2006-03-28	790	791	760	783	26,300	783
2006-03-27	788	796	785	788	23,400	788
2006-03-24	778	786	778	785	28,100	785
2006-03-23	785	786	773	784	51,800	784
2006-03-22	780	787	773	783	80,600	783
2006-03-20	761	780	760	780	80,700	780
2006-03-17	759	765	757	762	32,300	762
2006-03-16	778	778	755	755	22,300	755
2006-03-15	777	785	772	777	44,800	777
2006-03-14	779	785	777	781	50,100	781
2006-03-13	775	794	775	789	88,000	789
2006-03-10	753	780	753	771	86,900	771
2006-03-09	762	782	761	761	82,600	761
2006-03-08	753	770	752	762	60,900	762
2006-03-07	766	770	750	753	44,900	753
2006-03-06	775	778	764	770	38,600	770
2006-03-03	760	785	752	773	82,900	773
2006-03-02	750	768	749	765	77,200	765
2006-03-01	755	758	746	749	140,500	749
2006-02-28	784	784	751	765	86,000	765
2006-02-27	783	790	760	790	79,500	790
2006-02-24	765	784	749	783	88,600	783
2006-02-23	750	768	738	752	69,400	752
2006-02-22	749	758	735	736	64,800	736
2006-02-21	737	763	731	739	45,700	739
2006-02-20	739	756	720	746	46,400	746
2006-02-17	760	777	740	740	43,700	740
2006-02-16	755	794	752	772	88,100	772
2006-02-15	774	774	745	755	57,200	755
2006-02-14	750	778	734	778	68,200	778
2006-02-13	771	781	752	756	45,800	756
2006-02-10	793	795	776	776	39,400	776
2006-02-09	789	800	783	794	68,300	794
2006-02-08	793	800	781	781	61,700	781
2006-02-07	790	800	782	792	53,400	792
2006-02-06	775	794	775	781	109,000	781
2006-02-03	755	773	752	773	73,900	773
2006-02-02	760	769	746	749	90,800	749
2006-02-01	783	783	750	751	63,600	751
2006-01-31	776	780	771	779	54,900	779
2006-01-30	770	780	763	778	93,500	778
2006-01-27	752	770	750	765	97,500	765
2006-01-26	749	749	738	747	104,700	747
2006-01-25	721	744	719	725	53,200	725
2006-01-24	710	724	710	715	113,000	715
2006-01-23	728	739	712	720	87,600	720
2006-01-20	751	754	726	729	43,400	729
2006-01-19	710	760	710	747	76,600	747
2006-01-18	744	745	670	710	257,200	710
2006-01-17	755	763	745	745	77,000	745
2006-01-16	765	770	757	758	64,500	758
2006-01-13	753	769	751	769	59,600	769
2006-01-12	758	758	744	753	58,100	753
2006-01-11	755	758	741	758	50,700	758
2006-01-10	776	777	759	759	74,900	759
2006-01-06	778	778	773	775	27,600	775
2006-01-05	782	782	770	777	64,000	777
2006-01-04	777	785	761	772	45,000	772

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