8864 空港施設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	306	308	306	308	8,800	308
2011-12-29	306	306	303	304	2,800	304
2011-12-28	307	307	304	304	7,900	304
2011-12-27	303	305	303	305	6,700	305
2011-12-26	305	307	303	303	13,800	303
2011-12-22	305	305	302	304	5,800	304
2011-12-21	301	303	300	301	10,400	301
2011-12-20	301	303	300	300	33,300	300
2011-12-19	301	305	300	301	18,900	301
2011-12-16	303	305	301	301	14,000	301
2011-12-15	302	306	301	303	24,500	303
2011-12-14	308	308	303	303	15,600	303
2011-12-13	305	308	304	307	8,100	307
2011-12-12	306	309	305	306	22,400	306
2011-12-09	305	305	303	304	37,200	304
2011-12-08	309	309	304	307	21,500	307
2011-12-07	304	309	303	307	35,500	307
2011-12-06	309	309	302	302	15,000	302
2011-12-05	304	304	301	304	6,600	304
2011-12-02	305	305	300	302	21,100	302
2011-12-01	305	305	301	302	16,200	302
2011-11-30	303	305	299	302	30,100	302
2011-11-29	303	305	301	305	9,200	305
2011-11-28	305	305	302	302	11,200	302
2011-11-25	299	301	298	300	14,400	300
2011-11-24	300	302	300	301	14,800	301
2011-11-22	299	305	299	302	46,200	302
2011-11-21	300	303	298	300	7,600	300
2011-11-18	301	301	293	300	25,000	300
2011-11-17	301	305	301	301	17,600	301
2011-11-16	304	305	303	303	12,800	303
2011-11-15	302	307	302	306	10,300	306
2011-11-14	303	307	303	306	6,700	306
2011-11-11	301	304	299	304	32,800	304
2011-11-10	299	303	299	301	33,400	301
2011-11-09	308	308	302	308	29,000	308
2011-11-08	306	308	302	304	25,700	304
2011-11-07	304	304	301	301	20,600	301
2011-11-04	300	305	299	304	15,900	304
2011-11-02	300	306	298	300	19,700	300
2011-11-01	299	306	299	301	10,200	301
2011-10-31	305	306	301	301	26,700	301
2011-10-28	313	313	303	304	39,500	304
2011-10-27	299	302	299	302	13,600	302
2011-10-26	299	302	298	298	14,100	298
2011-10-25	304	304	299	304	11,900	304
2011-10-24	300	304	298	299	60,700	299
2011-10-21	305	307	299	303	20,500	303
2011-10-20	306	311	306	311	10,400	311
2011-10-19	307	313	305	311	15,800	311
2011-10-18	311	312	306	306	20,200	306
2011-10-17	315	316	312	314	12,000	314
2011-10-14	312	312	311	311	13,200	311
2011-10-13	315	316	314	315	17,400	315
2011-10-12	311	317	311	315	12,700	315
2011-10-11	312	319	312	317	9,100	317
2011-10-07	317	320	311	311	22,900	311
2011-10-06	311	320	311	319	33,800	319
2011-10-05	312	317	310	311	47,600	311
2011-10-04	313	316	309	312	43,900	312
2011-10-03	315	315	308	311	25,300	311
2011-09-30	320	327	319	321	47,900	321
2011-09-29	323	328	319	328	56,500	328
2011-09-28	304	327	302	327	54,300	327
2011-09-27	299	303	299	303	19,900	303
2011-09-26	301	302	298	298	33,500	298
2011-09-22	298	300	297	299	21,100	299
2011-09-21	303	303	299	299	9,400	299
2011-09-20	299	302	297	300	20,900	300
2011-09-16	303	304	302	303	11,500	303
2011-09-15	297	303	297	303	18,400	303
2011-09-14	300	300	295	295	24,900	295
2011-09-13	299	302	298	298	25,300	298
2011-09-12	309	309	297	299	42,900	299
2011-09-09	311	313	306	312	68,800	312
2011-09-08	305	309	301	309	39,600	309
2011-09-07	305	306	299	305	69,400	305
2011-09-06	304	305	299	303	91,400	303
2011-09-05	303	303	298	303	30,500	303
2011-09-02	305	305	299	304	45,200	304
2011-09-01	302	305	300	305	58,200	305
2011-08-31	304	306	296	302	32,200	302
2011-08-30	298	303	297	303	30,200	303
2011-08-29	297	297	293	294	15,000	294
2011-08-26	292	293	289	293	41,100	293
2011-08-25	295	295	291	291	31,200	291
2011-08-24	297	298	291	294	22,000	294
2011-08-23	296	297	294	296	19,300	296
2011-08-22	294	297	291	293	47,900	293
2011-08-19	293	296	293	294	24,700	294
2011-08-18	299	300	295	295	22,800	295
2011-08-17	294	300	293	297	30,200	297
2011-08-16	298	298	294	294	14,300	294
2011-08-15	297	298	294	294	17,900	294
2011-08-12	298	300	292	294	26,800	294
2011-08-11	297	298	292	295	24,900	295
2011-08-10	299	299	291	295	80,000	295
2011-08-09	294	296	291	296	44,900	296
2011-08-08	303	303	298	299	34,400	299
2011-08-05	298	305	296	304	32,400	304
2011-08-04	307	312	303	309	32,500	309
2011-08-03	307	311	304	308	47,100	308
2011-08-02	312	313	306	312	40,100	312
2011-08-01	311	314	311	312	39,300	312
2011-07-29	310	314	310	311	28,200	311
2011-07-28	314	314	310	314	30,800	314
2011-07-27	309	314	307	311	44,100	311
2011-07-26	315	315	312	312	24,900	312
2011-07-25	313	315	310	313	39,500	313
2011-07-22	312	316	309	316	59,200	316
2011-07-21	309	309	306	309	10,700	309
2011-07-20	310	311	306	309	39,200	309
2011-07-19	304	307	303	303	53,400	303
2011-07-15	315	315	306	307	54,200	307
2011-07-14	315	315	307	307	67,500	307
2011-07-13	310	319	310	314	48,100	314
2011-07-12	314	318	313	314	22,800	314
2011-07-11	319	324	313	319	68,800	319
2011-07-08	320	322	319	320	25,800	320
2011-07-07	320	320	314	318	24,000	318
2011-07-06	311	319	311	319	23,500	319
2011-07-05	313	315	312	312	17,600	312
2011-07-04	313	317	312	313	32,100	313
2011-07-01	310	315	309	312	35,700	312
2011-06-30	308	309	307	309	18,900	309
2011-06-29	303	308	302	308	15,500	308
2011-06-28	302	303	299	300	12,100	300
2011-06-27	307	307	298	299	27,900	299
2011-06-24	303	307	299	307	15,700	307
2011-06-23	297	305	296	299	18,000	299
2011-06-22	299	303	297	300	30,500	300
2011-06-21	289	298	289	298	34,500	298
2011-06-20	295	296	286	288	68,700	288
2011-06-17	301	301	296	296	37,600	296
2011-06-16	301	302	299	299	19,700	299
2011-06-15	301	306	299	303	38,300	303
2011-06-14	300	303	299	300	9,900	300
2011-06-13	300	300	298	299	10,400	299
2011-06-10	302	310	299	302	59,500	302
2011-06-09	302	302	299	299	10,500	299
2011-06-08	300	301	298	299	15,900	299
2011-06-07	298	300	297	298	8,400	298
2011-06-06	296	302	296	298	28,900	298
2011-06-03	302	302	299	299	22,000	299
2011-06-02	300	305	300	302	38,000	302
2011-06-01	301	305	300	303	17,900	303
2011-05-31	300	304	300	301	19,700	301
2011-05-30	306	306	299	301	11,000	301
2011-05-27	300	302	299	299	9,800	299
2011-05-26	300	302	298	300	16,000	300
2011-05-25	298	299	296	297	23,200	297
2011-05-24	302	303	296	298	42,100	298
2011-05-23	305	305	296	299	35,500	299
2011-05-20	306	308	303	303	23,600	303
2011-05-19	308	311	306	306	17,600	306
2011-05-18	307	309	306	308	15,800	308
2011-05-17	310	315	307	308	18,800	308
2011-05-16	307	314	303	308	39,800	308
2011-05-13	311	315	309	312	43,200	312
2011-05-12	312	314	311	311	19,300	311
2011-05-11	315	316	312	312	23,900	312
2011-05-10	319	319	315	316	10,100	316
2011-05-09	316	318	315	317	5,700	317
2011-05-06	317	319	312	315	14,800	315
2011-05-02	315	317	313	315	6,600	315
2011-04-28	315	315	311	312	19,600	312
2011-04-27	312	314	309	310	19,800	310
2011-04-26	318	318	310	311	26,100	311
2011-04-25	315	317	314	317	13,300	317
2011-04-22	315	320	314	316	16,600	316
2011-04-21	319	319	315	315	26,100	315
2011-04-20	318	320	315	316	18,000	316
2011-04-19	316	321	315	315	13,100	315
2011-04-18	320	321	318	318	17,100	318
2011-04-15	322	325	320	320	28,800	320
2011-04-14	318	325	317	323	43,800	323
2011-04-13	316	320	315	316	42,600	316
2011-04-12	322	329	315	321	51,800	321
2011-04-11	322	331	320	330	26,900	330
2011-04-08	323	329	318	327	64,400	327
2011-04-07	331	338	329	329	35,900	329
2011-04-06	336	338	331	336	28,500	336
2011-04-05	343	343	328	336	48,000	336
2011-04-04	350	354	349	351	26,400	351
2011-04-01	360	360	354	354	26,300	354
2011-03-31	354	360	351	360	51,600	360
2011-03-30	346	357	345	354	55,700	354
2011-03-29	352	356	336	353	67,100	353
2011-03-28	363	363	351	351	43,300	351
2011-03-25	354	359	351	359	55,000	359
2011-03-24	347	357	347	350	38,300	350
2011-03-23	341	351	340	349	64,400	349
2011-03-22	337	347	333	344	70,100	344
2011-03-18	314	330	308	318	131,000	318
2011-03-17	290	318	286	318	146,800	318
2011-03-16	284	318	284	299	112,200	299
2011-03-15	320	330	245	273	197,600	273
2011-03-14	330	350	317	325	262,500	325
2011-03-11	370	370	362	362	99,400	362
2011-03-10	365	369	364	365	73,700	365
2011-03-09	375	375	369	369	52,800	369
2011-03-08	371	374	370	370	51,200	370
2011-03-07	376	376	371	371	36,600	371
2011-03-04	379	380	374	375	37,300	375
2011-03-03	377	377	371	372	39,900	372
2011-03-02	375	376	365	369	80,700	369
2011-03-01	376	380	374	378	63,100	378
2011-02-28	370	375	363	375	81,600	375
2011-02-25	375	375	365	373	62,700	373
2011-02-24	380	380	367	369	79,600	369
2011-02-23	372	383	372	377	81,500	377
2011-02-22	382	382	373	378	71,400	378
2011-02-21	381	390	381	384	130,200	384
2011-02-18	393	395	383	388	205,700	388
2011-02-17	396	399	396	397	61,400	397
2011-02-16	398	403	396	396	80,400	396
2011-02-15	397	401	397	400	50,000	400
2011-02-14	398	409	396	397	139,200	397
2011-02-10	396	401	393	401	90,800	401
2011-02-09	397	397	393	395	63,200	395
2011-02-08	385	395	385	391	125,500	391
2011-02-07	385	388	384	385	63,300	385
2011-02-04	385	388	381	382	75,600	382
2011-02-03	381	384	376	384	66,400	384
2011-02-02	373	383	373	380	80,400	380
2011-02-01	370	375	369	375	69,200	375
2011-01-31	371	375	357	369	189,400	369
2011-01-28	382	382	370	373	123,500	373
2011-01-27	378	381	372	376	127,100	376
2011-01-26	373	377	372	375	67,100	375
2011-01-25	369	373	368	372	71,500	372
2011-01-24	363	367	358	366	57,300	366
2011-01-21	374	374	361	361	81,300	361
2011-01-20	376	377	374	374	91,400	374
2011-01-19	370	376	369	376	78,100	376
2011-01-18	364	369	364	367	44,700	367
2011-01-17	368	369	365	365	50,800	365
2011-01-14	365	368	363	366	74,100	366
2011-01-13	361	364	359	363	60,200	363
2011-01-12	357	362	357	358	56,300	358
2011-01-11	358	362	354	359	60,300	359
2011-01-07	361	362	359	360	42,700	360
2011-01-06	363	363	360	363	54,000	363
2011-01-05	359	361	357	360	65,200	360
2011-01-04	357	362	355	358	78,700	358

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