8864 空港施設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	360	360	351	354	61,200	354
2010-12-29	361	363	341	361	112,800	361
2010-12-28	362	363	357	358	48,200	358
2010-12-27	357	363	356	360	59,900	360
2010-12-24	353	359	353	356	112,400	356
2010-12-22	358	365	355	360	152,100	360
2010-12-21	347	359	345	353	206,300	353
2010-12-20	345	353	344	345	158,400	345
2010-12-17	345	348	344	345	94,700	345
2010-12-16	345	345	340	342	93,500	342
2010-12-15	340	344	339	344	105,100	344
2010-12-14	333	337	332	337	92,400	337
2010-12-13	330	334	330	333	108,400	333
2010-12-10	331	333	330	330	107,600	330
2010-12-09	331	334	330	332	70,000	332
2010-12-08	332	334	331	332	51,400	332
2010-12-07	332	333	327	329	115,600	329
2010-12-06	335	336	333	335	28,400	335
2010-12-03	337	337	331	333	47,200	333
2010-12-02	330	334	329	331	57,400	331
2010-12-01	323	332	323	326	47,300	326
2010-11-30	334	335	323	326	103,600	326
2010-11-29	336	340	333	334	49,700	334
2010-11-26	335	338	333	334	61,800	334
2010-11-25	330	333	328	333	64,600	333
2010-11-24	322	328	319	323	96,700	323
2010-11-22	325	334	325	328	120,300	328
2010-11-19	322	325	321	322	82,600	322
2010-11-18	322	323	319	322	70,500	322
2010-11-17	320	322	318	322	40,000	322
2010-11-16	320	321	317	317	56,200	317
2010-11-15	319	323	318	320	59,800	320
2010-11-12	321	324	318	318	72,900	318
2010-11-11	322	324	320	321	67,900	321
2010-11-10	321	324	321	322	55,700	322
2010-11-09	325	325	320	321	56,000	321
2010-11-08	326	327	324	324	43,700	324
2010-11-05	321	324	319	324	80,300	324
2010-11-04	318	321	316	317	65,200	317
2010-11-02	319	319	311	315	54,800	315
2010-11-01	322	322	314	315	61,500	315
2010-10-29	312	322	311	317	109,100	317
2010-10-28	311	311	305	309	57,000	309
2010-10-27	310	312	307	309	68,800	309
2010-10-26	318	318	310	311	60,000	311
2010-10-25	309	316	309	314	58,100	314
2010-10-22	316	317	311	311	47,800	311
2010-10-21	325	326	311	315	70,300	315
2010-10-20	321	322	311	317	73,900	317
2010-10-19	319	327	318	321	129,900	321
2010-10-18	304	316	304	312	81,700	312
2010-10-15	308	311	302	302	73,100	302
2010-10-14	305	307	304	304	76,600	304
2010-10-13	303	305	302	303	89,500	303
2010-10-12	311	314	304	304	92,700	304
2010-10-08	313	317	310	311	109,000	311
2010-10-07	316	321	313	314	113,500	314
2010-10-06	320	325	314	317	128,800	317
2010-10-05	312	322	308	317	168,900	317
2010-10-04	331	334	322	323	93,800	323
2010-10-01	322	330	321	330	70,300	330
2010-09-30	330	330	324	324	105,700	324
2010-09-29	330	332	328	332	56,900	332
2010-09-28	329	332	318	326	102,900	326
2010-09-27	336	337	330	335	85,700	335
2010-09-24	335	337	326	328	234,800	328
2010-09-22	332	341	332	337	129,400	337
2010-09-21	335	339	332	332	81,300	332
2010-09-17	334	337	332	332	132,300	332
2010-09-16	359	359	334	337	157,000	337
2010-09-15	342	350	342	347	97,300	347
2010-09-14	352	354	340	348	123,700	348
2010-09-13	370	370	353	354	174,000	354
2010-09-10	387	388	362	362	383,000	362
2010-09-09	340	389	337	380	484,200	380
2010-09-08	325	345	321	336	158,600	336
2010-09-07	335	335	323	327	103,300	327
2010-09-06	324	333	321	329	162,100	329
2010-09-03	318	323	313	316	130,400	316
2010-09-02	305	306	300	302	68,400	302
2010-09-01	302	304	299	299	103,000	299
2010-08-31	306	307	303	305	63,200	305
2010-08-30	304	307	302	307	74,100	307
2010-08-27	300	301	294	300	101,500	300
2010-08-26	300	300	296	298	22,900	298
2010-08-25	296	300	295	296	91,300	296
2010-08-24	296	300	295	298	80,800	298
2010-08-23	298	300	297	297	47,200	297
2010-08-20	300	305	296	298	143,100	298
2010-08-19	305	313	297	298	314,000	298
2010-08-18	315	315	305	306	74,000	306
2010-08-17	309	313	308	308	38,900	308
2010-08-16	309	312	306	308	45,400	308
2010-08-13	314	320	310	313	96,500	313
2010-08-12	313	316	312	313	67,200	313
2010-08-11	325	331	315	315	71,300	315
2010-08-10	334	339	328	330	65,700	330
2010-08-09	334	337	329	334	91,700	334
2010-08-06	328	333	327	333	89,800	333
2010-08-05	321	328	321	328	72,000	328
2010-08-04	322	323	319	319	67,200	319
2010-08-03	329	329	320	324	58,900	324
2010-08-02	314	326	314	321	61,000	321
2010-07-30	314	316	313	314	77,500	314
2010-07-29	315	317	312	313	54,100	313
2010-07-28	320	320	310	318	54,400	318
2010-07-27	314	315	306	312	71,000	312
2010-07-26	312	315	310	311	67,200	311
2010-07-23	310	315	308	310	106,300	310
2010-07-22	300	301	296	298	57,300	298
2010-07-21	304	307	295	300	118,900	300
2010-07-20	311	314	301	304	156,700	304
2010-07-16	313	318	307	311	62,700	311
2010-07-15	322	322	316	316	33,500	316
2010-07-14	318	323	315	322	84,000	322
2010-07-13	315	319	313	315	92,100	315
2010-07-12	324	327	314	315	139,900	315
2010-07-09	309	322	307	321	176,800	321
2010-07-08	309	311	305	306	120,400	306
2010-07-07	309	309	300	304	186,300	304
2010-07-06	308	311	308	308	74,100	308
2010-07-05	299	314	299	311	198,100	311
2010-07-02	318	318	314	315	82,300	315
2010-07-01	316	338	311	318	78,700	318
2010-06-30	314	315	308	311	116,900	311
2010-06-29	324	326	317	317	160,500	317
2010-06-28	338	338	327	328	116,900	328
2010-06-25	345	347	330	337	208,700	337
2010-06-24	348	353	348	349	46,000	349
2010-06-23	350	353	350	350	55,400	350
2010-06-22	356	358	351	358	81,600	358
2010-06-21	355	360	351	358	69,600	358
2010-06-18	357	358	353	354	71,000	354
2010-06-17	367	367	357	357	137,600	357
2010-06-16	368	369	353	361	159,600	361
2010-06-15	370	371	364	366	65,700	366
2010-06-14	370	372	369	369	58,300	369
2010-06-11	372	374	368	368	65,300	368
2010-06-10	373	375	372	373	31,500	373
2010-06-09	370	371	369	371	25,400	371
2010-06-08	372	375	370	370	56,900	370
2010-06-07	383	383	374	374	52,600	374
2010-06-04	389	390	382	388	63,400	388
2010-06-03	384	392	384	388	43,600	388
2010-06-02	386	389	384	384	34,400	384
2010-06-01	389	390	384	385	40,800	385
2010-05-31	391	399	388	389	166,500	389
2010-05-28	392	392	388	388	52,400	388
2010-05-27	380	388	380	385	52,800	385
2010-05-26	391	393	380	382	102,600	382
2010-05-25	387	398	386	390	73,800	390
2010-05-24	396	396	386	386	77,500	386
2010-05-21	400	401	387	388	83,900	388
2010-05-20	408	408	400	405	86,600	405
2010-05-19	410	410	402	410	70,200	410
2010-05-18	426	428	414	415	105,500	415
2010-05-17	463	467	424	426	176,200	426
2010-05-14	471	472	462	463	52,500	463
2010-05-13	471	477	467	468	94,700	468
2010-05-12	471	482	471	473	52,500	473
2010-05-11	486	486	474	476	45,900	476
2010-05-10	468	482	468	478	34,900	478
2010-05-07	470	475	465	468	57,700	468
2010-05-06	476	487	468	478	101,400	478
2010-04-30	485	491	466	480	132,400	480
2010-04-28	483	490	481	486	105,800	486
2010-04-27	503	506	484	491	199,600	491
2010-04-26	525	525	492	503	234,200	503
2010-04-23	514	515	505	514	43,500	514
2010-04-22	509	509	494	505	52,300	505
2010-04-21	511	514	507	508	58,000	508
2010-04-20	510	517	508	510	27,800	510
2010-04-19	515	519	511	512	20,900	512
2010-04-16	523	523	515	518	28,000	518
2010-04-15	520	524	517	519	41,600	519
2010-04-14	520	525	518	524	31,700	524
2010-04-13	515	522	512	522	68,100	522
2010-04-12	521	521	509	510	160,700	510
2010-04-09	515	522	514	520	32,000	520
2010-04-08	514	522	514	515	37,800	515
2010-04-07	509	523	509	520	69,200	520
2010-04-06	510	520	507	515	60,800	515
2010-04-05	512	515	511	511	24,500	511
2010-04-02	524	524	508	511	47,300	511
2010-04-01	506	528	506	528	30,100	528
2010-03-31	520	529	504	514	50,900	514
2010-03-30	520	520	509	519	38,000	519
2010-03-29	523	523	503	510	29,500	510
2010-03-26	514	532	500	532	95,200	532
2010-03-25	506	517	500	513	83,200	513
2010-03-24	501	510	495	510	65,400	510
2010-03-23	489	497	489	493	19,700	493
2010-03-19	490	494	487	489	55,000	489
2010-03-18	494	494	487	490	22,000	490
2010-03-17	487	497	487	491	32,600	491
2010-03-16	496	498	485	485	35,500	485
2010-03-15	500	504	492	496	20,500	496
2010-03-12	494	500	492	499	42,900	499
2010-03-11	487	499	487	498	32,500	498
2010-03-10	495	499	483	483	34,600	483
2010-03-09	483	500	483	492	36,500	492
2010-03-08	481	491	480	486	33,400	486
2010-03-05	481	486	480	482	16,800	482
2010-03-04	475	483	475	481	43,900	481
2010-03-03	474	483	474	483	23,900	483
2010-03-02	479	479	472	477	29,200	477
2010-03-01	478	478	473	476	22,100	476
2010-02-26	476	480	475	476	26,400	476
2010-02-25	470	474	468	474	9,700	474
2010-02-24	471	474	468	471	19,700	471
2010-02-23	479	479	470	473	34,000	473
2010-02-22	475	482	472	480	22,800	480
2010-02-19	477	480	471	471	34,800	471
2010-02-18	480	480	476	477	12,700	477
2010-02-17	478	480	474	477	46,000	477
2010-02-16	478	481	474	474	12,800	474
2010-02-15	478	478	472	478	25,400	478
2010-02-12	472	482	471	477	26,200	477
2010-02-10	478	478	469	470	29,000	470
2010-02-09	476	486	475	483	27,500	483
2010-02-08	481	485	481	481	15,700	481
2010-02-05	482	488	480	483	31,100	483
2010-02-04	485	489	483	489	20,000	489
2010-02-03	480	488	479	481	22,500	481
2010-02-02	479	483	476	480	9,500	480
2010-02-01	479	484	478	483	25,800	483
2010-01-29	485	488	479	479	20,900	479
2010-01-28	490	492	475	491	55,200	491
2010-01-27	481	488	480	482	43,200	482
2010-01-26	492	498	486	486	27,300	486
2010-01-25	490	502	490	497	32,400	497
2010-01-22	498	500	491	498	31,800	498
2010-01-21	490	504	490	504	25,100	504
2010-01-20	496	501	492	492	16,500	492
2010-01-19	500	504	496	497	26,600	497
2010-01-18	501	509	495	509	30,700	509
2010-01-15	493	504	488	504	54,200	504
2010-01-14	487	499	485	499	30,300	499
2010-01-13	483	493	481	493	31,500	493
2010-01-12	479	487	475	482	37,500	482
2010-01-08	488	488	475	487	28,600	487
2010-01-07	478	485	475	485	49,600	485
2010-01-06	474	481	471	478	93,400	478
2010-01-05	476	476	469	469	31,600	469
2010-01-04	476	476	471	473	12,000	473

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05月
日	月	火	水	木	金	土
« 04月30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	31