8864 空港施設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	549	557	549	550	5,900	550
2021-12-29	546	561	546	558	26,000	558
2021-12-28	549	550	543	548	43,300	548
2021-12-27	535	545	531	545	20,100	545
2021-12-24	527	540	526	535	52,400	535
2021-12-23	531	535	525	527	39,000	527
2021-12-22	538	539	531	531	14,800	531
2021-12-21	546	546	534	538	24,500	538
2021-12-20	548	549	538	538	33,900	538
2021-12-17	558	558	548	548	27,000	548
2021-12-16	557	562	553	559	33,400	559
2021-12-15	551	557	550	551	22,200	551
2021-12-14	555	557	548	551	21,500	551
2021-12-13	561	561	552	559	22,400	559
2021-12-10	563	563	553	558	20,500	558
2021-12-09	558	560	553	559	21,300	559
2021-12-08	557	559	549	559	34,900	559
2021-12-07	544	555	542	555	29,600	555
2021-12-06	540	544	534	534	23,400	534
2021-12-03	520	539	520	539	24,700	539
2021-12-02	517	532	517	523	28,500	523
2021-12-01	515	534	515	521	33,200	521
2021-11-30	522	539	522	525	44,600	525
2021-11-29	535	535	516	516	61,300	516
2021-11-26	550	550	535	535	47,700	535
2021-11-25	552	556	545	556	11,500	556
2021-11-24	556	556	543	548	23,000	548
2021-11-22	552	557	547	554	14,900	554
2021-11-19	563	563	553	556	21,500	556
2021-11-18	569	569	559	560	35,700	560
2021-11-17	586	586	570	570	38,400	570
2021-11-16	574	588	574	588	39,200	588
2021-11-15	576	576	568	571	20,700	571
2021-11-12	560	579	558	576	62,000	576
2021-11-11	541	561	537	559	49,900	559
2021-11-10	560	560	536	536	43,300	536
2021-11-09	580	581	556	556	63,000	556
2021-11-08	583	590	579	580	23,100	580
2021-11-05	590	592	576	583	46,300	583
2021-11-04	584	603	577	603	71,400	603
2021-11-02	570	590	570	579	39,100	579
2021-11-01	587	587	575	575	31,400	575
2021-10-29	569	581	563	581	38,600	581
2021-10-28	555	569	551	569	63,300	569
2021-10-27	549	551	543	544	12,700	544
2021-10-26	550	550	546	547	11,300	547
2021-10-25	546	550	546	546	8,300	546
2021-10-22	550	559	548	548	18,900	548
2021-10-21	559	560	551	551	35,400	551
2021-10-20	564	566	559	559	21,900	559
2021-10-19	565	567	563	563	18,300	563
2021-10-18	573	573	563	565	19,400	565
2021-10-15	567	572	564	572	17,300	572
2021-10-14	569	569	561	563	14,600	563
2021-10-13	568	569	562	569	15,000	569
2021-10-12	574	574	566	568	10,300	568
2021-10-11	567	574	567	573	17,900	573
2021-10-08	570	572	565	565	23,500	565
2021-10-07	563	570	563	564	24,000	564
2021-10-06	572	576	562	563	52,100	563
2021-10-05	581	583	570	572	64,800	572
2021-10-04	599	602	590	590	36,000	590
2021-10-01	596	600	588	595	60,300	595
2021-09-30	610	611	601	605	34,100	605
2021-09-29	601	605	599	605	72,500	605
2021-09-28	618	619	608	618	70,600	618
2021-09-27	613	621	611	618	73,900	618
2021-09-24	613	613	591	608	67,700	608
2021-09-22	603	605	598	604	29,700	604
2021-09-21	607	610	597	598	68,200	598
2021-09-17	603	616	600	616	115,100	616
2021-09-16	606	606	594	604	23,700	604
2021-09-15	608	608	593	596	49,500	596
2021-09-14	617	617	609	616	34,700	616
2021-09-13	607	615	602	615	49,500	615
2021-09-10	604	614	600	610	75,400	610
2021-09-09	612	614	604	608	31,500	608
2021-09-08	610	613	605	611	25,000	611
2021-09-07	616	616	601	607	39,300	607
2021-09-06	606	612	602	606	34,900	606
2021-09-03	596	606	592	606	46,900	606
2021-09-02	592	594	585	593	18,000	593
2021-09-01	597	597	586	591	21,200	591
2021-08-31	593	594	587	587	13,400	587
2021-08-30	582	594	582	592	34,400	592
2021-08-27	575	580	571	578	24,100	578
2021-08-26	570	578	570	575	32,900	575
2021-08-25	570	576	567	570	30,200	570
2021-08-24	563	570	563	568	21,100	568
2021-08-23	563	567	560	560	19,400	560
2021-08-20	558	568	556	557	21,500	557
2021-08-19	561	564	557	557	6,200	557
2021-08-18	562	569	560	566	9,300	566
2021-08-17	564	568	558	560	26,800	560
2021-08-16	568	569	557	562	44,900	562
2021-08-13	582	582	570	570	31,700	570
2021-08-12	592	592	582	582	10,100	582
2021-08-11	588	593	587	588	23,400	588
2021-08-10	580	587	580	582	17,400	582
2021-08-06	583	585	578	581	9,400	581
2021-08-05	583	586	579	582	5,400	582
2021-08-04	583	589	583	585	8,500	585
2021-08-03	594	594	585	585	15,000	585
2021-08-02	590	595	579	594	47,300	594
2021-07-30	594	594	576	576	27,700	576
2021-07-29	571	588	567	588	28,400	588
2021-07-28	587	587	574	577	20,100	577
2021-07-27	578	590	578	587	44,600	587
2021-07-26	571	580	565	575	47,100	575
2021-07-21	580	580	568	571	20,400	571
2021-07-20	570	570	562	562	24,600	562
2021-07-19	578	578	571	573	25,400	573
2021-07-16	571	580	571	578	42,100	578
2021-07-15	579	580	572	577	30,400	577
2021-07-14	589	589	570	580	33,600	580
2021-07-13	588	592	586	592	27,300	592
2021-07-12	583	589	580	588	58,500	588
2021-07-09	570	578	558	573	87,300	573
2021-07-08	577	578	571	571	33,100	571
2021-07-07	582	585	576	578	27,800	578
2021-07-06	581	587	581	585	21,200	585
2021-07-05	589	589	579	579	31,100	579
2021-07-02	581	589	581	589	20,700	589
2021-07-01	590	590	580	583	45,200	583
2021-06-30	594	602	590	590	28,200	590
2021-06-29	612	612	593	597	72,100	597
2021-06-28	617	619	610	616	39,200	616
2021-06-25	625	625	617	617	41,400	617
2021-06-24	632	632	615	620	53,000	620
2021-06-23	654	655	639	639	30,100	639
2021-06-22	648	663	645	658	53,200	658
2021-06-21	631	643	626	638	59,700	638
2021-06-18	657	657	633	646	95,400	646
2021-06-17	651	660	649	654	37,400	654
2021-06-16	648	660	647	651	72,600	651
2021-06-15	660	668	655	655	45,500	655
2021-06-14	681	682	663	663	33,300	663
2021-06-11	696	696	679	681	72,300	681
2021-06-10	675	694	670	694	119,500	694
2021-06-09	669	677	669	675	91,000	675
2021-06-08	673	675	667	672	49,700	672
2021-06-07	675	677	668	670	91,600	670
2021-06-04	650	669	645	667	127,200	667
2021-06-03	645	650	643	646	48,400	646
2021-06-02	634	646	633	644	73,600	644
2021-06-01	629	642	622	640	97,100	640
2021-05-31	627	627	616	623	54,200	623
2021-05-28	620	627	614	627	59,400	627
2021-05-27	613	617	612	615	40,700	615
2021-05-26	617	620	610	617	39,700	617
2021-05-25	623	624	608	614	53,700	614
2021-05-24	619	628	619	623	34,500	623
2021-05-21	613	622	610	619	49,600	619
2021-05-20	616	620	607	614	46,800	614
2021-05-19	612	614	607	614	47,200	614
2021-05-18	609	632	606	620	142,000	620
2021-05-17	596	605	592	599	63,100	599
2021-05-14	607	610	583	593	252,000	593
2021-05-13	611	623	611	616	62,300	616
2021-05-12	616	621	606	611	77,800	611
2021-05-11	631	633	615	618	94,500	618
2021-05-10	630	637	630	635	97,200	635
2021-05-07	620	629	619	622	77,700	622
2021-05-06	606	617	606	613	65,500	613
2021-04-30	610	617	606	606	73,900	606
2021-04-28	607	620	605	617	115,300	617
2021-04-27	605	607	597	605	50,600	605
2021-04-26	599	604	596	598	73,700	598
2021-04-23	600	607	595	597	58,100	597
2021-04-22	603	613	598	607	105,400	607
2021-04-21	594	604	593	600	68,200	600
2021-04-20	612	612	596	599	94,200	599
2021-04-19	638	654	616	622	137,400	622
2021-04-16	613	637	605	637	161,700	637
2021-04-15	586	615	586	615	149,100	615
2021-04-14	585	594	582	590	101,500	590
2021-04-13	594	598	585	585	70,200	585
2021-04-12	584	598	583	594	74,100	594
2021-04-09	580	591	578	586	98,300	586
2021-04-08	574	584	570	584	96,000	584
2021-04-07	576	587	576	581	238,700	581
2021-04-06	594	594	575	580	118,500	580
2021-04-05	590	603	588	600	67,000	600
2021-04-02	588	591	575	590	44,900	590
2021-04-01	596	596	575	578	108,900	578
2021-03-31	593	599	585	587	56,600	587
2021-03-30	614	614	593	598	55,100	598
2021-03-29	612	615	601	615	87,600	615
2021-03-26	607	610	599	607	58,400	607
2021-03-25	587	605	587	605	66,000	605
2021-03-24	598	598	582	586	48,600	586
2021-03-23	602	603	590	599	48,600	599
2021-03-22	603	604	593	602	60,800	602
2021-03-19	593	609	585	603	111,200	603
2021-03-18	603	603	593	597	43,500	597
2021-03-17	598	598	592	598	40,700	598
2021-03-16	599	599	593	599	47,000	599
2021-03-15	587	600	582	600	61,800	600
2021-03-12	581	586	570	586	76,600	586
2021-03-11	587	587	577	581	75,200	581
2021-03-10	591	591	579	587	90,200	587
2021-03-09	565	590	561	590	162,800	590
2021-03-08	555	564	549	562	126,100	562
2021-03-05	550	554	534	550	82,600	550
2021-03-04	539	548	524	545	106,000	545
2021-03-03	537	542	529	542	43,000	542
2021-03-02	530	538	523	536	61,700	536
2021-03-01	531	536	524	530	59,000	530
2021-02-26	528	531	522	529	91,200	529
2021-02-25	534	534	524	533	71,600	533
2021-02-24	524	537	519	532	90,500	532
2021-02-22	512	526	512	524	28,600	524
2021-02-19	513	517	510	510	28,000	510
2021-02-18	523	524	516	517	42,000	517
2021-02-17	519	527	519	522	43,000	522
2021-02-16	525	525	516	524	34,300	524
2021-02-15	529	530	521	525	25,100	525
2021-02-12	522	530	521	522	37,000	522
2021-02-10	527	535	520	521	49,000	521
2021-02-09	537	537	527	530	66,100	530
2021-02-08	524	547	520	537	113,700	537
2021-02-05	505	527	500	524	94,500	524
2021-02-04	505	505	500	502	19,400	502
2021-02-03	495	507	490	505	59,600	505
2021-02-02	489	494	488	488	18,600	488
2021-02-01	483	496	483	488	20,200	488
2021-01-29	485	488	481	481	17,600	481
2021-01-28	491	492	477	484	63,500	484
2021-01-27	492	492	483	487	20,300	487
2021-01-26	476	490	476	487	42,200	487
2021-01-25	477	481	474	479	14,200	479
2021-01-22	477	479	473	475	42,200	475
2021-01-21	485	488	479	481	22,200	481
2021-01-20	481	486	475	482	30,600	482
2021-01-19	476	483	476	480	14,800	480
2021-01-18	480	482	478	480	10,400	480
2021-01-15	483	486	477	485	21,300	485
2021-01-14	488	491	481	483	42,000	483
2021-01-13	490	496	480	492	22,600	492
2021-01-12	495	495	489	491	16,600	491
2021-01-08	484	494	479	494	35,800	494
2021-01-07	485	486	477	484	28,200	484
2021-01-06	471	482	471	480	22,400	480
2021-01-05	479	479	470	477	21,100	477
2021-01-04	480	490	465	479	49,700	479

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