8864 空港施設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 568 | 576 | 567 | 575 | 29,000 | 575 |
| 2015-12-29 | 562 | 569 | 560 | 566 | 22,000 | 566 |
| 2015-12-28 | 545 | 562 | 545 | 562 | 18,800 | 562 |
| 2015-12-25 | 553 | 553 | 542 | 545 | 61,700 | 545 |
| 2015-12-24 | 559 | 561 | 552 | 556 | 51,300 | 556 |
| 2015-12-22 | 563 | 569 | 560 | 560 | 60,000 | 560 |
| 2015-12-21 | 576 | 578 | 563 | 573 | 46,200 | 573 |
| 2015-12-18 | 583 | 588 | 570 | 575 | 41,800 | 575 |
| 2015-12-17 | 574 | 585 | 569 | 575 | 47,200 | 575 |
| 2015-12-16 | 572 | 579 | 561 | 568 | 43,900 | 568 |
| 2015-12-15 | 562 | 573 | 556 | 568 | 71,300 | 568 |
| 2015-12-14 | 561 | 561 | 548 | 553 | 98,700 | 553 |
| 2015-12-11 | 568 | 575 | 566 | 569 | 88,300 | 569 |
| 2015-12-10 | 580 | 584 | 578 | 578 | 27,700 | 578 |
| 2015-12-09 | 592 | 592 | 581 | 582 | 56,900 | 582 |
| 2015-12-08 | 608 | 609 | 591 | 594 | 30,900 | 594 |
| 2015-12-07 | 599 | 608 | 599 | 599 | 27,700 | 599 |
| 2015-12-04 | 595 | 598 | 588 | 598 | 32,800 | 598 |
| 2015-12-03 | 610 | 615 | 598 | 599 | 60,900 | 599 |
| 2015-12-02 | 604 | 615 | 604 | 611 | 37,600 | 611 |
| 2015-12-01 | 616 | 616 | 605 | 611 | 39,900 | 611 |
| 2015-11-30 | 613 | 616 | 603 | 616 | 74,500 | 616 |
| 2015-11-27 | 599 | 617 | 599 | 606 | 45,500 | 606 |
| 2015-11-26 | 600 | 600 | 594 | 595 | 21,800 | 595 |
| 2015-11-25 | 598 | 598 | 591 | 593 | 23,300 | 593 |
| 2015-11-24 | 594 | 599 | 590 | 598 | 35,900 | 598 |
| 2015-11-20 | 593 | 595 | 589 | 595 | 37,100 | 595 |
| 2015-11-19 | 585 | 590 | 583 | 590 | 50,800 | 590 |
| 2015-11-18 | 582 | 585 | 577 | 583 | 41,000 | 583 |
| 2015-11-17 | 580 | 582 | 572 | 580 | 47,300 | 580 |
| 2015-11-16 | 574 | 577 | 566 | 570 | 41,700 | 570 |
| 2015-11-13 | 568 | 580 | 565 | 580 | 74,300 | 580 |
| 2015-11-12 | 567 | 574 | 567 | 573 | 37,700 | 573 |
| 2015-11-11 | 568 | 573 | 565 | 569 | 63,000 | 569 |
| 2015-11-10 | 572 | 574 | 564 | 568 | 212,400 | 568 |
| 2015-11-09 | 570 | 576 | 565 | 566 | 77,100 | 566 |
| 2015-11-06 | 570 | 570 | 559 | 567 | 18,400 | 567 |
| 2015-11-05 | 574 | 575 | 566 | 569 | 58,100 | 569 |
| 2015-11-04 | 559 | 574 | 550 | 573 | 105,100 | 573 |
| 2015-11-02 | 550 | 550 | 541 | 544 | 47,500 | 544 |
| 2015-10-30 | 568 | 568 | 546 | 550 | 78,900 | 550 |
| 2015-10-29 | 570 | 572 | 565 | 566 | 50,300 | 566 |
| 2015-10-28 | 574 | 574 | 567 | 572 | 26,300 | 572 |
| 2015-10-27 | 582 | 587 | 575 | 576 | 35,800 | 576 |
| 2015-10-26 | 588 | 592 | 582 | 591 | 44,800 | 591 |
| 2015-10-23 | 573 | 573 | 568 | 571 | 21,900 | 571 |
| 2015-10-22 | 565 | 570 | 564 | 564 | 26,400 | 564 |
| 2015-10-21 | 556 | 571 | 556 | 570 | 48,200 | 570 |
| 2015-10-20 | 563 | 567 | 559 | 562 | 15,100 | 562 |
| 2015-10-19 | 570 | 570 | 562 | 565 | 13,400 | 565 |
| 2015-10-16 | 565 | 571 | 562 | 567 | 63,800 | 567 |
| 2015-10-15 | 550 | 566 | 550 | 558 | 8,500 | 558 |
| 2015-10-14 | 553 | 555 | 550 | 551 | 16,700 | 551 |
| 2015-10-13 | 561 | 564 | 555 | 556 | 19,700 | 556 |
| 2015-10-09 | 566 | 567 | 557 | 564 | 41,700 | 564 |
| 2015-10-08 | 565 | 567 | 554 | 565 | 43,700 | 565 |
| 2015-10-07 | 568 | 570 | 562 | 565 | 48,600 | 565 |
| 2015-10-06 | 560 | 569 | 560 | 565 | 39,000 | 565 |
| 2015-10-05 | 549 | 557 | 549 | 554 | 39,300 | 554 |
| 2015-10-02 | 552 | 555 | 546 | 549 | 19,100 | 549 |
| 2015-10-01 | 550 | 557 | 547 | 551 | 36,500 | 551 |
| 2015-09-30 | 542 | 553 | 542 | 545 | 27,700 | 545 |
| 2015-09-29 | 550 | 550 | 536 | 536 | 42,300 | 536 |
| 2015-09-28 | 568 | 568 | 552 | 557 | 26,800 | 557 |
| 2015-09-25 | 542 | 553 | 541 | 553 | 29,900 | 553 |
| 2015-09-24 | 554 | 558 | 542 | 542 | 48,700 | 542 |
| 2015-09-18 | 566 | 569 | 560 | 560 | 32,100 | 560 |
| 2015-09-17 | 565 | 576 | 564 | 575 | 29,700 | 575 |
| 2015-09-16 | 573 | 573 | 560 | 565 | 24,100 | 565 |
| 2015-09-15 | 570 | 577 | 567 | 571 | 11,300 | 571 |
| 2015-09-14 | 580 | 580 | 570 | 570 | 6,500 | 570 |
| 2015-09-11 | 563 | 580 | 563 | 575 | 72,200 | 575 |
| 2015-09-10 | 563 | 571 | 562 | 565 | 29,000 | 565 |
| 2015-09-09 | 563 | 571 | 557 | 569 | 37,800 | 569 |
| 2015-09-08 | 564 | 569 | 553 | 553 | 37,300 | 553 |
| 2015-09-07 | 564 | 568 | 557 | 561 | 18,800 | 561 |
| 2015-09-04 | 584 | 588 | 567 | 572 | 46,500 | 572 |
| 2015-09-03 | 594 | 597 | 576 | 577 | 30,500 | 577 |
| 2015-09-02 | 587 | 609 | 587 | 591 | 33,500 | 591 |
| 2015-09-01 | 610 | 618 | 588 | 602 | 37,800 | 602 |
| 2015-08-31 | 614 | 617 | 600 | 617 | 38,000 | 617 |
| 2015-08-28 | 606 | 617 | 597 | 608 | 40,600 | 608 |
| 2015-08-27 | 591 | 592 | 582 | 586 | 36,500 | 586 |
| 2015-08-26 | 565 | 579 | 564 | 574 | 38,600 | 574 |
| 2015-08-25 | 575 | 584 | 559 | 565 | 70,100 | 565 |
| 2015-08-24 | 609 | 610 | 592 | 598 | 84,000 | 598 |
| 2015-08-21 | 632 | 638 | 620 | 627 | 53,500 | 627 |
| 2015-08-20 | 640 | 640 | 632 | 632 | 27,500 | 632 |
| 2015-08-19 | 644 | 654 | 642 | 642 | 26,200 | 642 |
| 2015-08-18 | 649 | 649 | 642 | 644 | 25,400 | 644 |
| 2015-08-17 | 653 | 654 | 644 | 649 | 45,100 | 649 |
| 2015-08-14 | 658 | 658 | 650 | 651 | 31,600 | 651 |
| 2015-08-13 | 656 | 665 | 656 | 661 | 22,900 | 661 |
| 2015-08-12 | 667 | 677 | 657 | 657 | 57,100 | 657 |
| 2015-08-11 | 664 | 676 | 659 | 672 | 47,100 | 672 |
| 2015-08-10 | 656 | 667 | 645 | 664 | 41,700 | 664 |
| 2015-08-07 | 664 | 665 | 638 | 664 | 43,000 | 664 |
| 2015-08-06 | 677 | 677 | 666 | 667 | 20,800 | 667 |
| 2015-08-05 | 659 | 676 | 659 | 674 | 45,600 | 674 |
| 2015-08-04 | 661 | 667 | 660 | 667 | 18,600 | 667 |
| 2015-08-03 | 652 | 666 | 650 | 661 | 31,000 | 661 |
| 2015-07-31 | 663 | 664 | 651 | 652 | 52,000 | 652 |
| 2015-07-30 | 668 | 675 | 667 | 669 | 23,400 | 669 |
| 2015-07-29 | 675 | 675 | 668 | 668 | 18,500 | 668 |
| 2015-07-28 | 668 | 671 | 663 | 668 | 26,900 | 668 |
| 2015-07-27 | 671 | 671 | 664 | 665 | 16,900 | 665 |
| 2015-07-24 | 671 | 677 | 667 | 667 | 26,400 | 667 |
| 2015-07-23 | 668 | 675 | 666 | 675 | 18,300 | 675 |
| 2015-07-22 | 670 | 671 | 667 | 668 | 14,200 | 668 |
| 2015-07-21 | 679 | 679 | 673 | 675 | 10,300 | 675 |
| 2015-07-17 | 679 | 679 | 674 | 678 | 7,900 | 678 |
| 2015-07-16 | 673 | 681 | 670 | 678 | 80,800 | 678 |
| 2015-07-15 | 671 | 674 | 667 | 670 | 36,200 | 670 |
| 2015-07-14 | 671 | 672 | 665 | 671 | 32,200 | 671 |
| 2015-07-13 | 644 | 666 | 644 | 664 | 26,200 | 664 |
| 2015-07-10 | 643 | 659 | 641 | 644 | 51,700 | 644 |
| 2015-07-09 | 646 | 647 | 630 | 643 | 61,300 | 643 |
| 2015-07-08 | 669 | 671 | 650 | 650 | 47,200 | 650 |
| 2015-07-07 | 674 | 678 | 671 | 673 | 42,300 | 673 |
| 2015-07-06 | 670 | 674 | 661 | 665 | 40,600 | 665 |
| 2015-07-03 | 665 | 674 | 661 | 674 | 51,600 | 674 |
| 2015-07-02 | 664 | 671 | 663 | 663 | 33,200 | 663 |
| 2015-07-01 | 658 | 664 | 655 | 664 | 22,600 | 664 |
| 2015-06-30 | 662 | 662 | 653 | 656 | 55,900 | 656 |
| 2015-06-29 | 665 | 666 | 655 | 656 | 67,700 | 656 |
| 2015-06-26 | 677 | 677 | 667 | 672 | 38,500 | 672 |
| 2015-06-25 | 678 | 678 | 672 | 674 | 32,500 | 674 |
| 2015-06-24 | 685 | 685 | 675 | 678 | 79,700 | 678 |
| 2015-06-23 | 681 | 685 | 670 | 683 | 76,700 | 683 |
| 2015-06-22 | 678 | 680 | 677 | 680 | 24,100 | 680 |
| 2015-06-19 | 686 | 688 | 676 | 677 | 31,800 | 677 |
| 2015-06-18 | 680 | 689 | 678 | 689 | 54,300 | 689 |
| 2015-06-17 | 681 | 681 | 677 | 678 | 17,000 | 678 |
| 2015-06-16 | 680 | 681 | 676 | 677 | 30,300 | 677 |
| 2015-06-15 | 681 | 682 | 677 | 680 | 20,400 | 680 |
| 2015-06-12 | 683 | 683 | 677 | 683 | 64,100 | 683 |
| 2015-06-11 | 678 | 683 | 677 | 680 | 28,500 | 680 |
| 2015-06-10 | 680 | 685 | 673 | 675 | 51,400 | 675 |
| 2015-06-09 | 698 | 698 | 676 | 676 | 109,400 | 676 |
| 2015-06-08 | 698 | 699 | 695 | 698 | 41,300 | 698 |
| 2015-06-05 | 693 | 696 | 692 | 693 | 25,100 | 693 |
| 2015-06-04 | 686 | 696 | 686 | 693 | 35,300 | 693 |
| 2015-06-03 | 686 | 690 | 683 | 690 | 31,100 | 690 |
| 2015-06-02 | 687 | 690 | 685 | 688 | 24,000 | 688 |
| 2015-06-01 | 693 | 695 | 688 | 689 | 20,500 | 689 |
| 2015-05-29 | 696 | 698 | 695 | 697 | 54,100 | 697 |
| 2015-05-28 | 694 | 696 | 691 | 696 | 42,600 | 696 |
| 2015-05-27 | 693 | 694 | 689 | 690 | 29,100 | 690 |
| 2015-05-26 | 696 | 696 | 688 | 694 | 39,200 | 694 |
| 2015-05-25 | 692 | 696 | 689 | 693 | 40,500 | 693 |
| 2015-05-22 | 690 | 690 | 685 | 688 | 22,400 | 688 |
| 2015-05-21 | 691 | 694 | 686 | 690 | 41,400 | 690 |
| 2015-05-20 | 691 | 691 | 686 | 691 | 34,000 | 691 |
| 2015-05-19 | 685 | 692 | 685 | 691 | 30,200 | 691 |
| 2015-05-18 | 687 | 691 | 682 | 690 | 32,500 | 690 |
| 2015-05-15 | 682 | 695 | 673 | 684 | 83,800 | 684 |
| 2015-05-14 | 690 | 695 | 686 | 692 | 46,600 | 692 |
| 2015-05-13 | 687 | 692 | 687 | 688 | 29,500 | 688 |
| 2015-05-12 | 688 | 694 | 685 | 687 | 19,800 | 687 |
| 2015-05-11 | 693 | 697 | 690 | 692 | 41,600 | 692 |
| 2015-05-08 | 686 | 694 | 685 | 688 | 46,100 | 688 |
| 2015-05-07 | 677 | 686 | 677 | 680 | 28,600 | 680 |
| 2015-05-01 | 678 | 680 | 676 | 678 | 30,200 | 678 |
| 2015-04-30 | 683 | 685 | 677 | 680 | 61,600 | 680 |
| 2015-04-28 | 690 | 691 | 684 | 685 | 27,600 | 685 |
| 2015-04-27 | 691 | 691 | 682 | 688 | 20,500 | 688 |
| 2015-04-24 | 694 | 694 | 687 | 687 | 24,400 | 687 |
| 2015-04-23 | 698 | 698 | 688 | 689 | 30,900 | 689 |
| 2015-04-22 | 700 | 700 | 690 | 693 | 47,900 | 693 |
| 2015-04-21 | 691 | 700 | 691 | 699 | 43,400 | 699 |
| 2015-04-20 | 694 | 695 | 688 | 689 | 20,300 | 689 |
| 2015-04-17 | 700 | 700 | 696 | 696 | 26,900 | 696 |
| 2015-04-16 | 697 | 700 | 692 | 700 | 20,000 | 700 |
| 2015-04-15 | 695 | 700 | 692 | 698 | 76,000 | 698 |
| 2015-04-14 | 680 | 693 | 680 | 692 | 26,100 | 692 |
| 2015-04-13 | 686 | 686 | 682 | 683 | 15,200 | 683 |
| 2015-04-10 | 694 | 694 | 685 | 687 | 33,900 | 687 |
| 2015-04-09 | 690 | 694 | 684 | 688 | 17,700 | 688 |
| 2015-04-08 | 695 | 700 | 680 | 695 | 67,100 | 695 |
| 2015-04-07 | 684 | 691 | 683 | 690 | 33,100 | 690 |
| 2015-04-06 | 693 | 693 | 683 | 687 | 26,100 | 687 |
| 2015-04-03 | 682 | 692 | 682 | 689 | 32,100 | 689 |
| 2015-04-02 | 678 | 688 | 677 | 682 | 30,200 | 682 |
| 2015-04-01 | 680 | 684 | 675 | 679 | 36,100 | 679 |
| 2015-03-31 | 688 | 688 | 670 | 674 | 52,400 | 674 |
| 2015-03-30 | 679 | 680 | 675 | 678 | 37,500 | 678 |
| 2015-03-27 | 682 | 684 | 674 | 679 | 50,900 | 679 |
| 2015-03-26 | 695 | 695 | 683 | 684 | 46,900 | 684 |
| 2015-03-25 | 695 | 698 | 692 | 696 | 39,300 | 696 |
| 2015-03-24 | 696 | 697 | 690 | 694 | 36,500 | 694 |
| 2015-03-23 | 700 | 703 | 696 | 698 | 42,700 | 698 |
| 2015-03-20 | 691 | 700 | 687 | 698 | 80,100 | 698 |
| 2015-03-19 | 687 | 692 | 685 | 685 | 39,500 | 685 |
| 2015-03-18 | 684 | 688 | 683 | 687 | 36,200 | 687 |
| 2015-03-17 | 686 | 688 | 682 | 684 | 56,300 | 684 |
| 2015-03-16 | 685 | 692 | 685 | 686 | 36,900 | 686 |
| 2015-03-13 | 687 | 697 | 686 | 686 | 126,500 | 686 |
| 2015-03-12 | 695 | 699 | 687 | 690 | 82,600 | 690 |
| 2015-03-11 | 693 | 695 | 691 | 695 | 43,400 | 695 |
| 2015-03-10 | 696 | 698 | 694 | 696 | 31,200 | 696 |
| 2015-03-09 | 696 | 696 | 691 | 694 | 36,300 | 694 |
| 2015-03-06 | 697 | 702 | 697 | 701 | 46,000 | 701 |
| 2015-03-05 | 694 | 697 | 694 | 695 | 30,000 | 695 |
| 2015-03-04 | 700 | 700 | 693 | 698 | 28,000 | 698 |
| 2015-03-03 | 701 | 701 | 698 | 698 | 41,800 | 698 |
| 2015-03-02 | 706 | 709 | 699 | 701 | 71,700 | 701 |
| 2015-02-27 | 708 | 712 | 704 | 708 | 56,600 | 708 |
| 2015-02-26 | 710 | 713 | 702 | 709 | 62,700 | 709 |
| 2015-02-25 | 710 | 712 | 706 | 706 | 44,800 | 706 |
| 2015-02-24 | 709 | 714 | 706 | 712 | 111,900 | 712 |
| 2015-02-23 | 707 | 709 | 702 | 704 | 47,100 | 704 |
| 2015-02-20 | 709 | 709 | 705 | 707 | 49,900 | 707 |
| 2015-02-19 | 702 | 710 | 702 | 710 | 53,900 | 710 |
| 2015-02-18 | 702 | 707 | 697 | 703 | 55,900 | 703 |
| 2015-02-17 | 700 | 702 | 694 | 696 | 24,700 | 696 |
| 2015-02-16 | 702 | 706 | 695 | 695 | 41,400 | 695 |
| 2015-02-13 | 704 | 704 | 696 | 701 | 34,400 | 701 |
| 2015-02-12 | 698 | 704 | 695 | 696 | 43,800 | 696 |
| 2015-02-10 | 690 | 697 | 685 | 697 | 19,000 | 697 |
| 2015-02-09 | 697 | 697 | 686 | 690 | 16,000 | 690 |
| 2015-02-06 | 688 | 694 | 687 | 693 | 22,700 | 693 |
| 2015-02-05 | 685 | 688 | 680 | 687 | 23,200 | 687 |
| 2015-02-04 | 678 | 691 | 678 | 687 | 31,300 | 687 |
| 2015-02-03 | 695 | 695 | 676 | 678 | 74,200 | 678 |
| 2015-02-02 | 694 | 695 | 683 | 687 | 51,800 | 687 |
| 2015-01-30 | 700 | 701 | 695 | 697 | 44,300 | 697 |
| 2015-01-29 | 710 | 710 | 698 | 700 | 52,800 | 700 |
| 2015-01-28 | 708 | 712 | 704 | 712 | 38,700 | 712 |
| 2015-01-27 | 707 | 710 | 704 | 710 | 34,000 | 710 |
| 2015-01-26 | 709 | 709 | 699 | 702 | 17,800 | 702 |
| 2015-01-23 | 710 | 710 | 700 | 704 | 21,100 | 704 |
| 2015-01-22 | 709 | 709 | 699 | 708 | 33,500 | 708 |
| 2015-01-21 | 710 | 710 | 703 | 706 | 26,900 | 706 |
| 2015-01-20 | 706 | 712 | 703 | 710 | 27,200 | 710 |
| 2015-01-19 | 703 | 706 | 698 | 704 | 11,700 | 704 |
| 2015-01-16 | 705 | 705 | 694 | 698 | 24,400 | 698 |
| 2015-01-15 | 710 | 712 | 705 | 710 | 42,700 | 710 |
| 2015-01-14 | 700 | 711 | 700 | 708 | 40,200 | 708 |
| 2015-01-13 | 698 | 701 | 694 | 699 | 32,600 | 699 |
| 2015-01-09 | 697 | 703 | 695 | 702 | 34,200 | 702 |
| 2015-01-08 | 698 | 706 | 696 | 699 | 32,800 | 699 |
| 2015-01-07 | 702 | 708 | 697 | 698 | 32,000 | 698 |
| 2015-01-06 | 709 | 714 | 701 | 701 | 48,700 | 701 |
| 2015-01-05 | 725 | 728 | 717 | 724 | 22,800 | 724 |
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
