8864 空港施設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 555 | 559 | 550 | 558 | 15,900 | 558 |
| 2008-12-29 | 559 | 561 | 557 | 559 | 23,100 | 559 |
| 2008-12-26 | 549 | 558 | 544 | 554 | 11,900 | 554 |
| 2008-12-25 | 546 | 551 | 544 | 545 | 8,500 | 545 |
| 2008-12-24 | 550 | 554 | 546 | 551 | 18,400 | 551 |
| 2008-12-22 | 543 | 554 | 542 | 550 | 19,600 | 550 |
| 2008-12-19 | 541 | 558 | 541 | 541 | 13,800 | 541 |
| 2008-12-18 | 558 | 560 | 546 | 548 | 20,000 | 548 |
| 2008-12-17 | 559 | 559 | 545 | 556 | 18,700 | 556 |
| 2008-12-16 | 558 | 560 | 548 | 560 | 10,200 | 560 |
| 2008-12-15 | 569 | 572 | 549 | 567 | 40,600 | 567 |
| 2008-12-12 | 559 | 559 | 531 | 544 | 60,800 | 544 |
| 2008-12-11 | 539 | 564 | 532 | 564 | 34,900 | 564 |
| 2008-12-10 | 535 | 548 | 535 | 544 | 21,400 | 544 |
| 2008-12-09 | 554 | 555 | 536 | 546 | 26,100 | 546 |
| 2008-12-08 | 545 | 554 | 540 | 547 | 31,200 | 547 |
| 2008-12-05 | 529 | 541 | 529 | 535 | 49,100 | 535 |
| 2008-12-04 | 533 | 544 | 528 | 535 | 41,600 | 535 |
| 2008-12-03 | 525 | 533 | 515 | 533 | 39,200 | 533 |
| 2008-12-02 | 505 | 514 | 500 | 500 | 51,200 | 500 |
| 2008-12-01 | 542 | 547 | 530 | 541 | 26,100 | 541 |
| 2008-11-28 | 546 | 559 | 537 | 557 | 25,100 | 557 |
| 2008-11-27 | 537 | 547 | 530 | 547 | 13,900 | 547 |
| 2008-11-26 | 548 | 548 | 518 | 539 | 19,900 | 539 |
| 2008-11-25 | 520 | 534 | 506 | 534 | 50,300 | 534 |
| 2008-11-21 | 490 | 508 | 490 | 500 | 71,000 | 500 |
| 2008-11-20 | 535 | 535 | 500 | 515 | 50,300 | 515 |
| 2008-11-19 | 559 | 565 | 535 | 538 | 42,100 | 538 |
| 2008-11-18 | 549 | 569 | 546 | 569 | 34,600 | 569 |
| 2008-11-17 | 557 | 574 | 549 | 569 | 34,100 | 569 |
| 2008-11-14 | 580 | 580 | 554 | 567 | 29,900 | 567 |
| 2008-11-13 | 539 | 572 | 539 | 567 | 18,500 | 567 |
| 2008-11-12 | 554 | 574 | 546 | 566 | 46,300 | 566 |
| 2008-11-11 | 580 | 580 | 540 | 567 | 35,300 | 567 |
| 2008-11-10 | 570 | 582 | 554 | 570 | 27,100 | 570 |
| 2008-11-07 | 553 | 564 | 538 | 543 | 44,200 | 543 |
| 2008-11-06 | 555 | 577 | 551 | 577 | 67,700 | 577 |
| 2008-11-05 | 559 | 579 | 547 | 562 | 75,400 | 562 |
| 2008-11-04 | 525 | 550 | 525 | 530 | 85,500 | 530 |
| 2008-10-31 | 540 | 550 | 519 | 525 | 59,600 | 525 |
| 2008-10-30 | 527 | 535 | 510 | 532 | 34,800 | 532 |
| 2008-10-29 | 512 | 523 | 496 | 520 | 43,800 | 520 |
| 2008-10-28 | 450 | 490 | 445 | 490 | 54,000 | 490 |
| 2008-10-27 | 460 | 492 | 442 | 450 | 53,000 | 450 |
| 2008-10-24 | 499 | 509 | 465 | 467 | 24,200 | 467 |
| 2008-10-23 | 490 | 504 | 480 | 494 | 38,400 | 494 |
| 2008-10-22 | 549 | 560 | 514 | 520 | 23,900 | 520 |
| 2008-10-21 | 548 | 555 | 543 | 554 | 33,400 | 554 |
| 2008-10-20 | 502 | 542 | 502 | 518 | 28,700 | 518 |
| 2008-10-17 | 520 | 525 | 495 | 519 | 30,500 | 519 |
| 2008-10-16 | 464 | 498 | 452 | 479 | 50,200 | 479 |
| 2008-10-15 | 511 | 535 | 500 | 535 | 17,900 | 535 |
| 2008-10-14 | 500 | 525 | 491 | 507 | 33,200 | 507 |
| 2008-10-10 | 460 | 471 | 442 | 466 | 62,200 | 466 |
| 2008-10-09 | 465 | 481 | 461 | 481 | 40,300 | 481 |
| 2008-10-08 | 481 | 487 | 446 | 453 | 39,300 | 453 |
| 2008-10-07 | 460 | 505 | 440 | 489 | 80,700 | 489 |
| 2008-10-06 | 510 | 528 | 465 | 476 | 83,300 | 476 |
| 2008-10-03 | 528 | 528 | 517 | 521 | 47,700 | 521 |
| 2008-10-02 | 543 | 543 | 520 | 526 | 46,200 | 526 |
| 2008-10-01 | 520 | 537 | 519 | 536 | 64,500 | 536 |
| 2008-09-30 | 519 | 523 | 510 | 520 | 99,800 | 520 |
| 2008-09-29 | 544 | 564 | 534 | 541 | 74,200 | 541 |
| 2008-09-26 | 566 | 567 | 529 | 534 | 128,900 | 534 |
| 2008-09-25 | 570 | 572 | 561 | 566 | 50,300 | 566 |
| 2008-09-24 | 583 | 584 | 572 | 580 | 83,000 | 580 |
| 2008-09-22 | 595 | 596 | 573 | 583 | 74,800 | 583 |
| 2008-09-19 | 591 | 604 | 561 | 563 | 193,900 | 563 |
| 2008-09-18 | 610 | 610 | 585 | 601 | 55,300 | 601 |
| 2008-09-17 | 616 | 616 | 600 | 614 | 48,500 | 614 |
| 2008-09-16 | 600 | 608 | 588 | 608 | 55,900 | 608 |
| 2008-09-12 | 611 | 617 | 606 | 612 | 52,600 | 612 |
| 2008-09-11 | 619 | 629 | 612 | 629 | 29,900 | 629 |
| 2008-09-10 | 604 | 620 | 604 | 620 | 26,400 | 620 |
| 2008-09-09 | 611 | 612 | 603 | 603 | 19,000 | 603 |
| 2008-09-08 | 599 | 612 | 597 | 606 | 55,700 | 606 |
| 2008-09-05 | 600 | 604 | 593 | 595 | 62,500 | 595 |
| 2008-09-04 | 620 | 622 | 606 | 608 | 50,400 | 608 |
| 2008-09-03 | 616 | 626 | 614 | 622 | 37,300 | 622 |
| 2008-09-02 | 625 | 639 | 616 | 616 | 33,200 | 616 |
| 2008-09-01 | 645 | 647 | 626 | 627 | 13,100 | 627 |
| 2008-08-29 | 626 | 644 | 624 | 640 | 52,400 | 640 |
| 2008-08-28 | 614 | 618 | 606 | 618 | 32,500 | 618 |
| 2008-08-27 | 630 | 632 | 615 | 620 | 24,100 | 620 |
| 2008-08-26 | 629 | 631 | 618 | 631 | 12,100 | 631 |
| 2008-08-25 | 621 | 632 | 619 | 619 | 25,200 | 619 |
| 2008-08-22 | 615 | 621 | 610 | 621 | 12,100 | 621 |
| 2008-08-21 | 625 | 625 | 605 | 616 | 16,500 | 616 |
| 2008-08-20 | 602 | 633 | 602 | 613 | 15,900 | 613 |
| 2008-08-19 | 620 | 620 | 607 | 617 | 25,100 | 617 |
| 2008-08-18 | 621 | 632 | 616 | 622 | 26,400 | 622 |
| 2008-08-15 | 616 | 621 | 612 | 620 | 11,800 | 620 |
| 2008-08-14 | 615 | 617 | 607 | 617 | 26,700 | 617 |
| 2008-08-13 | 611 | 614 | 603 | 610 | 22,700 | 610 |
| 2008-08-12 | 636 | 639 | 612 | 618 | 74,900 | 618 |
| 2008-08-11 | 640 | 641 | 635 | 635 | 30,400 | 635 |
| 2008-08-08 | 640 | 655 | 639 | 639 | 19,200 | 639 |
| 2008-08-07 | 686 | 686 | 641 | 648 | 43,400 | 648 |
| 2008-08-06 | 667 | 686 | 656 | 684 | 29,400 | 684 |
| 2008-08-05 | 665 | 674 | 654 | 657 | 15,100 | 657 |
| 2008-08-04 | 680 | 698 | 668 | 675 | 14,600 | 675 |
| 2008-08-01 | 679 | 697 | 667 | 681 | 38,800 | 681 |
| 2008-07-31 | 666 | 671 | 659 | 671 | 26,600 | 671 |
| 2008-07-30 | 639 | 659 | 639 | 644 | 32,200 | 644 |
| 2008-07-29 | 643 | 645 | 626 | 642 | 24,700 | 642 |
| 2008-07-28 | 655 | 655 | 635 | 635 | 20,300 | 635 |
| 2008-07-25 | 649 | 650 | 636 | 636 | 16,000 | 636 |
| 2008-07-24 | 632 | 645 | 630 | 645 | 22,700 | 645 |
| 2008-07-23 | 624 | 638 | 622 | 622 | 27,300 | 622 |
| 2008-07-22 | 628 | 630 | 612 | 629 | 39,400 | 629 |
| 2008-07-18 | 646 | 646 | 623 | 625 | 46,300 | 625 |
| 2008-07-17 | 649 | 660 | 644 | 644 | 30,900 | 644 |
| 2008-07-16 | 642 | 651 | 642 | 648 | 25,800 | 648 |
| 2008-07-15 | 660 | 660 | 648 | 654 | 34,600 | 654 |
| 2008-07-14 | 660 | 669 | 652 | 652 | 29,500 | 652 |
| 2008-07-11 | 663 | 665 | 653 | 658 | 28,500 | 658 |
| 2008-07-10 | 675 | 678 | 670 | 670 | 24,600 | 670 |
| 2008-07-09 | 674 | 688 | 674 | 674 | 25,100 | 674 |
| 2008-07-08 | 682 | 686 | 658 | 672 | 27,200 | 672 |
| 2008-07-07 | 698 | 698 | 681 | 681 | 18,600 | 681 |
| 2008-07-04 | 698 | 698 | 682 | 694 | 15,800 | 694 |
| 2008-07-03 | 697 | 701 | 684 | 690 | 33,500 | 690 |
| 2008-07-02 | 705 | 705 | 695 | 697 | 29,500 | 697 |
| 2008-07-01 | 714 | 715 | 698 | 704 | 20,500 | 704 |
| 2008-06-30 | 698 | 711 | 698 | 710 | 15,800 | 710 |
| 2008-06-27 | 701 | 712 | 700 | 706 | 25,600 | 706 |
| 2008-06-26 | 713 | 713 | 703 | 707 | 32,900 | 707 |
| 2008-06-25 | 714 | 715 | 700 | 709 | 49,300 | 709 |
| 2008-06-24 | 706 | 714 | 706 | 712 | 10,200 | 712 |
| 2008-06-23 | 703 | 716 | 696 | 704 | 35,300 | 704 |
| 2008-06-20 | 734 | 734 | 716 | 716 | 40,200 | 716 |
| 2008-06-19 | 733 | 734 | 712 | 712 | 43,300 | 712 |
| 2008-06-18 | 737 | 743 | 730 | 735 | 27,200 | 735 |
| 2008-06-17 | 730 | 735 | 726 | 729 | 46,700 | 729 |
| 2008-06-16 | 733 | 738 | 732 | 735 | 29,000 | 735 |
| 2008-06-13 | 729 | 741 | 725 | 740 | 51,700 | 740 |
| 2008-06-12 | 732 | 745 | 725 | 745 | 58,000 | 745 |
| 2008-06-11 | 733 | 739 | 727 | 732 | 52,600 | 732 |
| 2008-06-10 | 710 | 720 | 706 | 713 | 42,500 | 713 |
| 2008-06-09 | 718 | 725 | 710 | 713 | 47,000 | 713 |
| 2008-06-06 | 740 | 742 | 728 | 728 | 42,200 | 728 |
| 2008-06-05 | 731 | 734 | 723 | 732 | 28,500 | 732 |
| 2008-06-04 | 731 | 740 | 725 | 737 | 49,100 | 737 |
| 2008-06-03 | 758 | 758 | 729 | 731 | 62,300 | 731 |
| 2008-06-02 | 746 | 770 | 746 | 762 | 106,100 | 762 |
| 2008-05-30 | 725 | 820 | 724 | 820 | 109,700 | 820 |
| 2008-05-29 | 705 | 721 | 701 | 720 | 20,400 | 720 |
| 2008-05-28 | 716 | 719 | 694 | 695 | 24,300 | 695 |
| 2008-05-27 | 702 | 722 | 700 | 718 | 17,600 | 718 |
| 2008-05-26 | 726 | 730 | 702 | 705 | 28,500 | 705 |
| 2008-05-23 | 739 | 748 | 718 | 725 | 29,100 | 725 |
| 2008-05-22 | 710 | 730 | 703 | 730 | 23,600 | 730 |
| 2008-05-21 | 726 | 726 | 709 | 714 | 27,700 | 714 |
| 2008-05-20 | 712 | 720 | 704 | 712 | 24,800 | 712 |
| 2008-05-19 | 714 | 720 | 703 | 720 | 19,800 | 720 |
| 2008-05-16 | 725 | 729 | 717 | 717 | 22,900 | 717 |
| 2008-05-15 | 697 | 722 | 697 | 722 | 47,800 | 722 |
| 2008-05-14 | 682 | 695 | 682 | 691 | 27,300 | 691 |
| 2008-05-13 | 681 | 682 | 674 | 681 | 18,900 | 681 |
| 2008-05-12 | 681 | 689 | 680 | 689 | 23,300 | 689 |
| 2008-05-09 | 685 | 687 | 680 | 680 | 22,100 | 680 |
| 2008-05-08 | 694 | 694 | 684 | 685 | 17,800 | 685 |
| 2008-05-07 | 688 | 694 | 675 | 680 | 23,200 | 680 |
| 2008-05-02 | 671 | 689 | 671 | 684 | 20,800 | 684 |
| 2008-05-01 | 691 | 693 | 680 | 680 | 9,200 | 680 |
| 2008-04-30 | 684 | 703 | 684 | 701 | 17,300 | 701 |
| 2008-04-28 | 694 | 702 | 684 | 700 | 25,900 | 700 |
| 2008-04-25 | 680 | 700 | 678 | 694 | 30,400 | 694 |
| 2008-04-24 | 680 | 684 | 673 | 680 | 10,800 | 680 |
| 2008-04-23 | 672 | 684 | 672 | 680 | 13,800 | 680 |
| 2008-04-22 | 669 | 675 | 668 | 674 | 11,900 | 674 |
| 2008-04-21 | 677 | 682 | 660 | 672 | 30,700 | 672 |
| 2008-04-18 | 680 | 680 | 661 | 677 | 25,500 | 677 |
| 2008-04-17 | 656 | 660 | 652 | 660 | 21,700 | 660 |
| 2008-04-16 | 642 | 650 | 635 | 647 | 12,700 | 647 |
| 2008-04-15 | 631 | 640 | 630 | 633 | 16,400 | 633 |
| 2008-04-14 | 635 | 646 | 630 | 638 | 27,400 | 638 |
| 2008-04-11 | 642 | 652 | 639 | 652 | 47,000 | 652 |
| 2008-04-10 | 641 | 651 | 641 | 641 | 13,700 | 641 |
| 2008-04-09 | 649 | 655 | 641 | 648 | 23,200 | 648 |
| 2008-04-08 | 673 | 673 | 646 | 646 | 31,600 | 646 |
| 2008-04-07 | 664 | 680 | 652 | 662 | 46,500 | 662 |
| 2008-04-04 | 645 | 659 | 639 | 658 | 50,100 | 658 |
| 2008-04-03 | 658 | 668 | 632 | 655 | 66,500 | 655 |
| 2008-04-02 | 655 | 676 | 655 | 666 | 43,700 | 666 |
| 2008-04-01 | 652 | 663 | 650 | 663 | 28,800 | 663 |
| 2008-03-31 | 679 | 680 | 647 | 650 | 26,300 | 650 |
| 2008-03-28 | 676 | 678 | 663 | 674 | 17,600 | 674 |
| 2008-03-27 | 671 | 690 | 662 | 666 | 28,800 | 666 |
| 2008-03-26 | 692 | 692 | 663 | 670 | 34,800 | 670 |
| 2008-03-25 | 688 | 698 | 675 | 690 | 20,800 | 690 |
| 2008-03-24 | 685 | 694 | 676 | 678 | 28,100 | 678 |
| 2008-03-21 | 670 | 690 | 670 | 690 | 40,500 | 690 |
| 2008-03-19 | 691 | 691 | 669 | 679 | 18,200 | 679 |
| 2008-03-18 | 651 | 670 | 651 | 668 | 20,100 | 668 |
| 2008-03-17 | 663 | 679 | 640 | 661 | 97,900 | 661 |
| 2008-03-14 | 674 | 682 | 666 | 667 | 59,300 | 667 |
| 2008-03-13 | 706 | 707 | 670 | 673 | 38,700 | 673 |
| 2008-03-12 | 714 | 720 | 702 | 717 | 21,900 | 717 |
| 2008-03-11 | 654 | 699 | 654 | 699 | 33,300 | 699 |
| 2008-03-10 | 711 | 718 | 674 | 674 | 31,800 | 674 |
| 2008-03-07 | 734 | 740 | 710 | 721 | 29,800 | 721 |
| 2008-03-06 | 735 | 758 | 734 | 744 | 56,000 | 744 |
| 2008-03-05 | 734 | 742 | 726 | 732 | 38,600 | 732 |
| 2008-03-04 | 728 | 747 | 714 | 723 | 51,800 | 723 |
| 2008-03-03 | 730 | 744 | 723 | 730 | 67,800 | 730 |
| 2008-02-29 | 761 | 761 | 735 | 748 | 88,900 | 748 |
| 2008-02-28 | 717 | 810 | 713 | 784 | 138,400 | 784 |
| 2008-02-27 | 700 | 710 | 680 | 710 | 80,600 | 710 |
| 2008-02-26 | 700 | 700 | 683 | 683 | 57,800 | 683 |
| 2008-02-25 | 685 | 701 | 685 | 697 | 80,800 | 697 |
| 2008-02-22 | 680 | 686 | 676 | 680 | 23,100 | 680 |
| 2008-02-21 | 672 | 690 | 672 | 688 | 56,500 | 688 |
| 2008-02-20 | 678 | 695 | 658 | 660 | 87,200 | 660 |
| 2008-02-19 | 689 | 691 | 678 | 684 | 88,700 | 684 |
| 2008-02-18 | 670 | 685 | 667 | 680 | 38,100 | 680 |
| 2008-02-15 | 666 | 678 | 655 | 669 | 89,200 | 669 |
| 2008-02-14 | 680 | 683 | 663 | 682 | 19,700 | 682 |
| 2008-02-13 | 687 | 688 | 651 | 651 | 37,400 | 651 |
| 2008-02-12 | 687 | 689 | 667 | 667 | 18,700 | 667 |
| 2008-02-08 | 685 | 689 | 676 | 687 | 22,100 | 687 |
| 2008-02-07 | 660 | 688 | 652 | 688 | 19,500 | 688 |
| 2008-02-06 | 672 | 691 | 661 | 661 | 35,100 | 661 |
| 2008-02-05 | 679 | 701 | 673 | 701 | 36,500 | 701 |
| 2008-02-04 | 705 | 720 | 673 | 689 | 53,100 | 689 |
| 2008-02-01 | 690 | 708 | 680 | 695 | 59,600 | 695 |
| 2008-01-31 | 656 | 700 | 645 | 699 | 68,900 | 699 |
| 2008-01-30 | 649 | 657 | 640 | 647 | 51,400 | 647 |
| 2008-01-29 | 650 | 662 | 633 | 639 | 64,600 | 639 |
| 2008-01-28 | 649 | 650 | 621 | 630 | 40,100 | 630 |
| 2008-01-25 | 617 | 634 | 605 | 634 | 29,100 | 634 |
| 2008-01-24 | 593 | 617 | 581 | 599 | 68,000 | 599 |
| 2008-01-23 | 599 | 599 | 569 | 583 | 82,400 | 583 |
| 2008-01-22 | 602 | 625 | 580 | 580 | 83,900 | 580 |
| 2008-01-21 | 620 | 633 | 601 | 605 | 36,100 | 605 |
| 2008-01-18 | 606 | 644 | 592 | 640 | 57,000 | 640 |
| 2008-01-17 | 597 | 613 | 588 | 613 | 42,500 | 613 |
| 2008-01-16 | 601 | 611 | 580 | 581 | 52,300 | 581 |
| 2008-01-15 | 638 | 648 | 603 | 611 | 55,200 | 611 |
| 2008-01-11 | 648 | 654 | 638 | 638 | 64,100 | 638 |
| 2008-01-10 | 655 | 655 | 639 | 639 | 52,200 | 639 |
| 2008-01-09 | 645 | 665 | 639 | 660 | 52,600 | 660 |
| 2008-01-08 | 650 | 653 | 642 | 645 | 58,200 | 645 |
| 2008-01-07 | 652 | 656 | 638 | 646 | 54,000 | 646 |
| 2008-01-04 | 667 | 667 | 651 | 652 | 36,100 | 652 |
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
