8864 空港施設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 480 | 480 | 469 | 470 | 25,100 | 470 |
| 2009-12-29 | 473 | 488 | 472 | 479 | 33,400 | 479 |
| 2009-12-28 | 489 | 489 | 471 | 471 | 38,000 | 471 |
| 2009-12-25 | 467 | 475 | 466 | 469 | 26,000 | 469 |
| 2009-12-24 | 469 | 475 | 465 | 468 | 43,000 | 468 |
| 2009-12-22 | 467 | 471 | 461 | 461 | 44,900 | 461 |
| 2009-12-21 | 466 | 470 | 465 | 465 | 9,400 | 465 |
| 2009-12-18 | 469 | 475 | 465 | 465 | 38,200 | 465 |
| 2009-12-17 | 467 | 475 | 465 | 469 | 22,500 | 469 |
| 2009-12-16 | 470 | 477 | 465 | 471 | 37,400 | 471 |
| 2009-12-15 | 461 | 470 | 461 | 470 | 10,600 | 470 |
| 2009-12-14 | 472 | 473 | 458 | 459 | 40,100 | 459 |
| 2009-12-11 | 467 | 478 | 463 | 469 | 51,600 | 469 |
| 2009-12-10 | 477 | 478 | 464 | 467 | 28,800 | 467 |
| 2009-12-09 | 476 | 481 | 470 | 478 | 26,300 | 478 |
| 2009-12-08 | 478 | 487 | 473 | 478 | 45,600 | 478 |
| 2009-12-07 | 475 | 487 | 467 | 473 | 95,600 | 473 |
| 2009-12-04 | 473 | 474 | 463 | 465 | 30,600 | 465 |
| 2009-12-03 | 469 | 477 | 464 | 475 | 67,700 | 475 |
| 2009-12-02 | 465 | 473 | 459 | 460 | 64,800 | 460 |
| 2009-12-01 | 470 | 471 | 456 | 464 | 59,000 | 464 |
| 2009-11-30 | 458 | 467 | 449 | 467 | 116,000 | 467 |
| 2009-11-27 | 459 | 475 | 455 | 458 | 27,300 | 458 |
| 2009-11-26 | 463 | 470 | 459 | 464 | 48,500 | 464 |
| 2009-11-25 | 458 | 458 | 450 | 453 | 35,500 | 453 |
| 2009-11-24 | 453 | 455 | 450 | 453 | 47,900 | 453 |
| 2009-11-20 | 461 | 461 | 448 | 450 | 49,800 | 450 |
| 2009-11-19 | 475 | 475 | 459 | 461 | 45,800 | 461 |
| 2009-11-18 | 475 | 485 | 466 | 466 | 58,000 | 466 |
| 2009-11-17 | 481 | 485 | 472 | 476 | 40,800 | 476 |
| 2009-11-16 | 483 | 487 | 477 | 481 | 79,800 | 481 |
| 2009-11-13 | 485 | 489 | 481 | 482 | 56,800 | 482 |
| 2009-11-12 | 499 | 499 | 485 | 485 | 48,800 | 485 |
| 2009-11-11 | 493 | 507 | 493 | 498 | 46,500 | 498 |
| 2009-11-10 | 508 | 515 | 493 | 496 | 78,500 | 496 |
| 2009-11-09 | 513 | 524 | 505 | 506 | 32,300 | 506 |
| 2009-11-06 | 526 | 530 | 516 | 518 | 27,000 | 518 |
| 2009-11-05 | 535 | 535 | 521 | 522 | 28,200 | 522 |
| 2009-11-04 | 528 | 532 | 521 | 530 | 22,500 | 530 |
| 2009-11-02 | 537 | 538 | 525 | 538 | 89,100 | 538 |
| 2009-10-30 | 539 | 540 | 532 | 538 | 39,400 | 538 |
| 2009-10-29 | 528 | 538 | 526 | 537 | 42,200 | 537 |
| 2009-10-28 | 543 | 543 | 531 | 538 | 40,800 | 538 |
| 2009-10-27 | 540 | 546 | 530 | 540 | 139,300 | 540 |
| 2009-10-26 | 518 | 529 | 518 | 526 | 41,200 | 526 |
| 2009-10-23 | 529 | 534 | 520 | 522 | 38,500 | 522 |
| 2009-10-22 | 529 | 529 | 520 | 529 | 23,300 | 529 |
| 2009-10-21 | 530 | 538 | 526 | 536 | 29,300 | 536 |
| 2009-10-20 | 538 | 540 | 535 | 537 | 30,200 | 537 |
| 2009-10-19 | 538 | 539 | 532 | 539 | 41,500 | 539 |
| 2009-10-16 | 534 | 544 | 533 | 543 | 95,400 | 543 |
| 2009-10-15 | 545 | 546 | 537 | 541 | 104,500 | 541 |
| 2009-10-14 | 541 | 554 | 525 | 544 | 353,500 | 544 |
| 2009-10-13 | 517 | 559 | 506 | 534 | 312,400 | 534 |
| 2009-10-09 | 498 | 511 | 487 | 502 | 54,100 | 502 |
| 2009-10-08 | 517 | 524 | 500 | 501 | 51,800 | 501 |
| 2009-10-07 | 522 | 523 | 516 | 518 | 32,300 | 518 |
| 2009-10-06 | 537 | 537 | 521 | 524 | 21,800 | 524 |
| 2009-10-05 | 529 | 543 | 511 | 543 | 22,200 | 543 |
| 2009-10-02 | 531 | 531 | 513 | 522 | 17,800 | 522 |
| 2009-10-01 | 537 | 540 | 530 | 540 | 36,000 | 540 |
| 2009-09-30 | 535 | 538 | 533 | 533 | 28,000 | 533 |
| 2009-09-29 | 529 | 538 | 521 | 535 | 47,600 | 535 |
| 2009-09-28 | 541 | 542 | 524 | 536 | 48,900 | 536 |
| 2009-09-25 | 541 | 542 | 529 | 531 | 26,200 | 531 |
| 2009-09-24 | 534 | 546 | 534 | 546 | 46,400 | 546 |
| 2009-09-18 | 535 | 536 | 529 | 534 | 22,400 | 534 |
| 2009-09-17 | 533 | 543 | 533 | 542 | 45,300 | 542 |
| 2009-09-16 | 530 | 541 | 529 | 540 | 45,300 | 540 |
| 2009-09-15 | 531 | 541 | 531 | 537 | 43,400 | 537 |
| 2009-09-14 | 534 | 536 | 527 | 536 | 33,300 | 536 |
| 2009-09-11 | 541 | 543 | 536 | 537 | 74,000 | 537 |
| 2009-09-10 | 539 | 547 | 536 | 541 | 50,900 | 541 |
| 2009-09-09 | 540 | 547 | 537 | 545 | 41,200 | 545 |
| 2009-09-08 | 539 | 543 | 536 | 540 | 48,000 | 540 |
| 2009-09-07 | 540 | 541 | 534 | 538 | 25,600 | 538 |
| 2009-09-04 | 530 | 540 | 528 | 530 | 25,500 | 530 |
| 2009-09-03 | 526 | 538 | 526 | 530 | 39,500 | 530 |
| 2009-09-02 | 531 | 536 | 524 | 532 | 46,600 | 532 |
| 2009-09-01 | 545 | 550 | 542 | 543 | 60,000 | 543 |
| 2009-08-31 | 549 | 555 | 536 | 549 | 30,400 | 549 |
| 2009-08-28 | 550 | 551 | 533 | 548 | 46,400 | 548 |
| 2009-08-27 | 555 | 555 | 541 | 550 | 29,900 | 550 |
| 2009-08-26 | 540 | 547 | 537 | 546 | 22,200 | 546 |
| 2009-08-25 | 537 | 540 | 531 | 537 | 18,700 | 537 |
| 2009-08-24 | 537 | 543 | 535 | 535 | 15,600 | 535 |
| 2009-08-21 | 533 | 534 | 521 | 527 | 46,700 | 527 |
| 2009-08-20 | 538 | 542 | 529 | 533 | 33,900 | 533 |
| 2009-08-19 | 535 | 538 | 530 | 538 | 14,700 | 538 |
| 2009-08-18 | 538 | 545 | 525 | 545 | 12,900 | 545 |
| 2009-08-17 | 537 | 550 | 526 | 550 | 32,500 | 550 |
| 2009-08-14 | 537 | 544 | 536 | 540 | 32,300 | 540 |
| 2009-08-13 | 540 | 543 | 531 | 541 | 17,900 | 541 |
| 2009-08-12 | 542 | 544 | 535 | 536 | 37,700 | 536 |
| 2009-08-11 | 544 | 548 | 533 | 542 | 48,500 | 542 |
| 2009-08-10 | 547 | 547 | 531 | 539 | 39,300 | 539 |
| 2009-08-07 | 524 | 532 | 518 | 527 | 51,100 | 527 |
| 2009-08-06 | 515 | 524 | 515 | 524 | 51,700 | 524 |
| 2009-08-05 | 514 | 517 | 512 | 516 | 34,400 | 516 |
| 2009-08-04 | 515 | 515 | 511 | 514 | 21,500 | 514 |
| 2009-08-03 | 516 | 516 | 512 | 516 | 14,800 | 516 |
| 2009-07-31 | 515 | 518 | 511 | 516 | 47,100 | 516 |
| 2009-07-30 | 504 | 514 | 503 | 512 | 29,700 | 512 |
| 2009-07-29 | 503 | 506 | 502 | 504 | 26,900 | 504 |
| 2009-07-28 | 506 | 506 | 501 | 502 | 42,600 | 502 |
| 2009-07-27 | 502 | 504 | 499 | 504 | 48,100 | 504 |
| 2009-07-24 | 499 | 501 | 495 | 499 | 19,900 | 499 |
| 2009-07-23 | 500 | 500 | 490 | 490 | 39,500 | 490 |
| 2009-07-22 | 501 | 504 | 497 | 499 | 24,200 | 499 |
| 2009-07-21 | 501 | 503 | 496 | 499 | 22,700 | 499 |
| 2009-07-17 | 498 | 501 | 492 | 496 | 26,500 | 496 |
| 2009-07-16 | 493 | 498 | 492 | 493 | 25,400 | 493 |
| 2009-07-15 | 493 | 499 | 488 | 495 | 36,300 | 495 |
| 2009-07-14 | 491 | 498 | 486 | 495 | 36,100 | 495 |
| 2009-07-13 | 500 | 502 | 489 | 489 | 46,200 | 489 |
| 2009-07-10 | 499 | 505 | 498 | 499 | 43,300 | 499 |
| 2009-07-09 | 510 | 510 | 497 | 506 | 81,900 | 506 |
| 2009-07-08 | 512 | 514 | 510 | 514 | 44,700 | 514 |
| 2009-07-07 | 514 | 519 | 509 | 514 | 47,400 | 514 |
| 2009-07-06 | 513 | 514 | 510 | 512 | 23,700 | 512 |
| 2009-07-03 | 502 | 513 | 501 | 511 | 54,700 | 511 |
| 2009-07-02 | 511 | 511 | 505 | 505 | 29,200 | 505 |
| 2009-07-01 | 505 | 513 | 505 | 506 | 73,400 | 506 |
| 2009-06-30 | 505 | 509 | 502 | 507 | 60,600 | 507 |
| 2009-06-29 | 500 | 505 | 500 | 502 | 18,900 | 502 |
| 2009-06-26 | 506 | 506 | 499 | 500 | 32,600 | 500 |
| 2009-06-25 | 502 | 506 | 500 | 502 | 32,400 | 502 |
| 2009-06-24 | 500 | 504 | 497 | 500 | 24,900 | 500 |
| 2009-06-23 | 505 | 506 | 499 | 500 | 51,100 | 500 |
| 2009-06-22 | 510 | 513 | 507 | 510 | 24,700 | 510 |
| 2009-06-19 | 508 | 517 | 503 | 503 | 32,900 | 503 |
| 2009-06-18 | 506 | 510 | 504 | 508 | 6,600 | 508 |
| 2009-06-17 | 503 | 512 | 503 | 506 | 13,700 | 506 |
| 2009-06-16 | 512 | 512 | 503 | 505 | 41,200 | 505 |
| 2009-06-15 | 513 | 524 | 512 | 514 | 41,500 | 514 |
| 2009-06-12 | 511 | 514 | 507 | 510 | 55,400 | 510 |
| 2009-06-11 | 510 | 511 | 503 | 507 | 35,200 | 507 |
| 2009-06-10 | 500 | 508 | 498 | 508 | 32,100 | 508 |
| 2009-06-09 | 502 | 503 | 496 | 498 | 23,300 | 498 |
| 2009-06-08 | 495 | 502 | 494 | 494 | 28,700 | 494 |
| 2009-06-05 | 499 | 501 | 493 | 493 | 30,200 | 493 |
| 2009-06-04 | 497 | 501 | 491 | 494 | 36,600 | 494 |
| 2009-06-03 | 498 | 502 | 493 | 497 | 45,600 | 497 |
| 2009-06-02 | 502 | 503 | 495 | 498 | 47,600 | 498 |
| 2009-06-01 | 501 | 502 | 495 | 496 | 34,800 | 496 |
| 2009-05-29 | 498 | 500 | 493 | 496 | 26,400 | 496 |
| 2009-05-28 | 503 | 504 | 499 | 499 | 11,400 | 499 |
| 2009-05-27 | 498 | 505 | 497 | 500 | 12,800 | 500 |
| 2009-05-26 | 505 | 505 | 497 | 497 | 19,100 | 497 |
| 2009-05-25 | 495 | 502 | 490 | 500 | 17,500 | 500 |
| 2009-05-22 | 493 | 497 | 491 | 491 | 8,200 | 491 |
| 2009-05-21 | 496 | 498 | 491 | 496 | 9,900 | 496 |
| 2009-05-20 | 497 | 498 | 490 | 496 | 18,600 | 496 |
| 2009-05-19 | 493 | 493 | 487 | 489 | 19,000 | 489 |
| 2009-05-18 | 488 | 492 | 486 | 488 | 12,400 | 488 |
| 2009-05-15 | 491 | 498 | 489 | 492 | 46,500 | 492 |
| 2009-05-14 | 500 | 506 | 500 | 500 | 14,400 | 500 |
| 2009-05-13 | 502 | 505 | 500 | 504 | 12,000 | 504 |
| 2009-05-12 | 507 | 510 | 501 | 503 | 14,800 | 503 |
| 2009-05-11 | 503 | 511 | 500 | 502 | 23,200 | 502 |
| 2009-05-08 | 504 | 507 | 490 | 506 | 25,100 | 506 |
| 2009-05-07 | 515 | 515 | 501 | 504 | 20,500 | 504 |
| 2009-05-01 | 509 | 510 | 500 | 507 | 13,300 | 507 |
| 2009-04-30 | 498 | 509 | 497 | 504 | 20,500 | 504 |
| 2009-04-28 | 496 | 502 | 488 | 493 | 25,200 | 493 |
| 2009-04-27 | 516 | 516 | 494 | 494 | 24,000 | 494 |
| 2009-04-24 | 513 | 515 | 503 | 513 | 55,000 | 513 |
| 2009-04-23 | 492 | 510 | 490 | 509 | 72,500 | 509 |
| 2009-04-22 | 483 | 488 | 483 | 487 | 24,700 | 487 |
| 2009-04-21 | 482 | 488 | 481 | 481 | 33,300 | 481 |
| 2009-04-20 | 485 | 489 | 482 | 483 | 21,700 | 483 |
| 2009-04-17 | 485 | 487 | 482 | 484 | 48,500 | 484 |
| 2009-04-16 | 491 | 492 | 483 | 484 | 33,900 | 484 |
| 2009-04-15 | 483 | 488 | 483 | 486 | 15,700 | 486 |
| 2009-04-14 | 485 | 488 | 480 | 481 | 51,900 | 481 |
| 2009-04-13 | 486 | 493 | 481 | 483 | 28,800 | 483 |
| 2009-04-10 | 487 | 492 | 485 | 486 | 61,700 | 486 |
| 2009-04-09 | 490 | 497 | 488 | 496 | 62,300 | 496 |
| 2009-04-08 | 484 | 488 | 480 | 481 | 47,400 | 481 |
| 2009-04-07 | 493 | 495 | 482 | 482 | 74,900 | 482 |
| 2009-04-06 | 493 | 494 | 488 | 490 | 102,500 | 490 |
| 2009-04-03 | 503 | 505 | 492 | 495 | 73,200 | 495 |
| 2009-04-02 | 507 | 508 | 502 | 506 | 58,800 | 506 |
| 2009-04-01 | 509 | 510 | 500 | 508 | 53,700 | 508 |
| 2009-03-31 | 507 | 510 | 501 | 507 | 57,000 | 507 |
| 2009-03-30 | 510 | 518 | 508 | 515 | 56,500 | 515 |
| 2009-03-27 | 516 | 518 | 508 | 511 | 45,900 | 511 |
| 2009-03-26 | 519 | 519 | 502 | 508 | 44,000 | 508 |
| 2009-03-25 | 512 | 519 | 511 | 519 | 47,600 | 519 |
| 2009-03-24 | 517 | 519 | 503 | 509 | 60,200 | 509 |
| 2009-03-23 | 512 | 518 | 510 | 517 | 33,800 | 517 |
| 2009-03-19 | 500 | 510 | 482 | 497 | 89,200 | 497 |
| 2009-03-18 | 500 | 503 | 495 | 495 | 27,600 | 495 |
| 2009-03-17 | 499 | 501 | 495 | 500 | 27,100 | 500 |
| 2009-03-16 | 497 | 503 | 490 | 498 | 29,100 | 498 |
| 2009-03-13 | 480 | 488 | 480 | 487 | 42,500 | 487 |
| 2009-03-12 | 480 | 481 | 474 | 481 | 31,800 | 481 |
| 2009-03-11 | 481 | 484 | 476 | 480 | 28,000 | 480 |
| 2009-03-10 | 472 | 483 | 469 | 481 | 33,200 | 481 |
| 2009-03-09 | 480 | 480 | 472 | 472 | 23,500 | 472 |
| 2009-03-06 | 480 | 489 | 475 | 475 | 44,300 | 475 |
| 2009-03-05 | 483 | 488 | 480 | 484 | 43,000 | 484 |
| 2009-03-04 | 479 | 480 | 471 | 480 | 36,700 | 480 |
| 2009-03-03 | 490 | 490 | 471 | 482 | 37,000 | 482 |
| 2009-03-02 | 501 | 501 | 490 | 495 | 47,600 | 495 |
| 2009-02-27 | 506 | 507 | 499 | 507 | 40,300 | 507 |
| 2009-02-26 | 519 | 519 | 500 | 508 | 58,800 | 508 |
| 2009-02-25 | 510 | 516 | 505 | 514 | 31,500 | 514 |
| 2009-02-24 | 501 | 507 | 500 | 506 | 17,800 | 506 |
| 2009-02-23 | 502 | 508 | 501 | 508 | 14,900 | 508 |
| 2009-02-20 | 513 | 516 | 505 | 506 | 17,200 | 506 |
| 2009-02-19 | 511 | 514 | 508 | 514 | 12,600 | 514 |
| 2009-02-18 | 502 | 510 | 502 | 509 | 8,800 | 509 |
| 2009-02-17 | 515 | 518 | 510 | 511 | 7,300 | 511 |
| 2009-02-16 | 519 | 522 | 518 | 519 | 16,500 | 519 |
| 2009-02-13 | 510 | 518 | 510 | 515 | 13,600 | 515 |
| 2009-02-12 | 510 | 513 | 505 | 508 | 19,300 | 508 |
| 2009-02-10 | 515 | 519 | 508 | 510 | 4,200 | 510 |
| 2009-02-09 | 510 | 514 | 509 | 510 | 18,900 | 510 |
| 2009-02-06 | 514 | 522 | 514 | 516 | 24,800 | 516 |
| 2009-02-05 | 515 | 522 | 514 | 516 | 30,100 | 516 |
| 2009-02-04 | 515 | 517 | 512 | 514 | 42,600 | 514 |
| 2009-02-03 | 517 | 535 | 517 | 520 | 30,000 | 520 |
| 2009-02-02 | 516 | 525 | 508 | 515 | 14,200 | 515 |
| 2009-01-30 | 535 | 535 | 518 | 522 | 22,100 | 522 |
| 2009-01-29 | 528 | 536 | 522 | 533 | 27,600 | 533 |
| 2009-01-28 | 530 | 536 | 517 | 527 | 19,600 | 527 |
| 2009-01-27 | 524 | 529 | 517 | 527 | 23,600 | 527 |
| 2009-01-26 | 525 | 525 | 512 | 517 | 8,900 | 517 |
| 2009-01-23 | 504 | 519 | 503 | 506 | 20,000 | 506 |
| 2009-01-22 | 510 | 510 | 501 | 507 | 24,000 | 507 |
| 2009-01-21 | 511 | 525 | 507 | 508 | 16,300 | 508 |
| 2009-01-20 | 513 | 530 | 513 | 523 | 14,400 | 523 |
| 2009-01-19 | 549 | 549 | 507 | 522 | 82,400 | 522 |
| 2009-01-16 | 505 | 513 | 504 | 509 | 33,000 | 509 |
| 2009-01-15 | 505 | 509 | 505 | 505 | 28,600 | 505 |
| 2009-01-14 | 504 | 522 | 502 | 517 | 28,000 | 517 |
| 2009-01-13 | 521 | 530 | 500 | 500 | 71,700 | 500 |
| 2009-01-09 | 535 | 548 | 520 | 531 | 19,800 | 531 |
| 2009-01-08 | 548 | 549 | 525 | 526 | 36,800 | 526 |
| 2009-01-07 | 554 | 556 | 546 | 547 | 36,100 | 547 |
| 2009-01-06 | 550 | 557 | 550 | 557 | 11,400 | 557 |
| 2009-01-05 | 559 | 559 | 551 | 551 | 8,800 | 551 |
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
