8864 空港施設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	523	523	519	520	13,600	520
2022-12-29	519	523	516	520	35,500	520
2022-12-28	512	522	512	522	36,700	522
2022-12-27	512	519	512	519	36,500	519
2022-12-26	513	513	510	511	13,500	511
2022-12-23	510	514	509	512	17,400	512
2022-12-22	513	513	507	513	37,800	513
2022-12-21	510	513	505	507	58,100	507
2022-12-20	527	527	507	510	82,300	510
2022-12-19	519	525	517	522	23,700	522
2022-12-16	526	528	519	519	45,100	519
2022-12-15	524	530	524	530	16,900	530
2022-12-14	528	528	523	527	55,000	527
2022-12-13	528	532	527	530	28,100	530
2022-12-12	533	533	528	528	19,200	528
2022-12-09	527	533	527	533	29,500	533
2022-12-08	530	530	524	529	21,400	529
2022-12-07	526	532	526	531	17,600	531
2022-12-06	531	531	526	526	21,800	526
2022-12-05	534	534	527	530	27,800	530
2022-12-02	532	532	526	531	43,700	531
2022-12-01	538	539	534	534	23,900	534
2022-11-30	543	545	539	539	20,100	539
2022-11-29	542	548	542	547	23,400	547
2022-11-28	550	550	544	546	26,400	546
2022-11-25	549	551	545	548	63,700	548
2022-11-24	543	544	541	544	21,700	544
2022-11-22	539	542	538	541	30,400	541
2022-11-21	536	539	534	539	32,800	539
2022-11-18	534	536	533	533	28,200	533
2022-11-17	525	534	525	534	27,200	534
2022-11-16	526	529	523	525	19,200	525
2022-11-15	526	531	526	526	18,100	526
2022-11-14	535	535	527	527	33,800	527
2022-11-11	535	537	529	537	49,800	537
2022-11-10	534	534	528	533	38,400	533
2022-11-09	534	534	530	532	13,500	532
2022-11-08	534	534	530	533	40,600	533
2022-11-07	520	530	520	530	45,500	530
2022-11-04	526	527	515	515	94,400	515
2022-11-02	540	540	525	526	215,400	526
2022-11-01	535	542	531	540	29,100	540
2022-10-31	538	542	532	535	57,300	535
2022-10-28	541	550	538	543	211,500	543
2022-10-27	547	553	544	550	41,200	550
2022-10-26	548	551	541	547	53,900	547
2022-10-25	540	543	536	543	22,100	543
2022-10-24	555	555	534	536	82,500	536
2022-10-21	562	565	553	553	51,300	553
2022-10-20	551	560	550	560	66,600	560
2022-10-19	547	554	547	554	52,900	554
2022-10-18	549	550	545	547	40,000	547
2022-10-17	542	546	541	546	36,600	546
2022-10-14	543	546	528	542	108,500	542
2022-10-13	539	542	530	530	45,500	530
2022-10-12	539	542	534	540	43,500	540
2022-10-11	541	547	535	536	73,600	536
2022-10-07	541	544	535	538	38,300	538
2022-10-06	538	544	538	539	41,400	539
2022-10-05	538	543	535	539	86,000	539
2022-10-04	527	540	525	538	64,600	538
2022-10-03	519	519	508	517	72,300	517
2022-09-30	526	528	519	520	44,600	520
2022-09-29	530	532	527	529	87,800	529
2022-09-28	535	535	520	528	115,200	528
2022-09-27	548	548	530	531	79,600	531
2022-09-26	550	550	535	538	61,600	538
2022-09-22	538	547	536	542	46,500	542
2022-09-21	551	553	541	543	78,400	543
2022-09-20	554	555	550	553	86,900	553
2022-09-16	552	554	546	550	54,100	550
2022-09-15	548	553	546	552	30,400	552
2022-09-14	550	552	547	547	41,700	547
2022-09-13	557	558	553	558	46,600	558
2022-09-12	552	556	550	556	54,900	556
2022-09-09	546	552	546	548	39,500	548
2022-09-08	546	551	546	551	52,000	551
2022-09-07	549	549	539	544	46,000	544
2022-09-06	556	556	548	550	37,100	550
2022-09-05	554	556	550	556	40,900	556
2022-09-02	555	559	552	559	29,200	559
2022-09-01	552	557	550	553	40,300	553
2022-08-31	553	560	552	558	29,300	558
2022-08-30	554	557	552	557	20,400	557
2022-08-29	550	554	549	552	27,300	552
2022-08-26	559	559	554	559	18,200	559
2022-08-25	555	559	554	558	28,300	558
2022-08-24	550	554	550	554	21,300	554
2022-08-23	549	553	546	553	27,700	553
2022-08-22	546	555	546	555	25,300	555
2022-08-19	555	555	548	552	39,500	552
2022-08-18	551	551	545	551	23,700	551
2022-08-17	558	558	548	551	41,200	551
2022-08-16	556	556	550	554	27,500	554
2022-08-15	562	563	550	556	28,900	556
2022-08-12	555	560	553	560	57,000	560
2022-08-10	547	552	545	552	19,400	552
2022-08-09	553	555	548	548	27,800	548
2022-08-08	558	558	550	558	19,800	558
2022-08-05	555	559	553	558	27,200	558
2022-08-04	547	553	546	553	21,800	553
2022-08-03	556	557	547	547	16,900	547
2022-08-02	558	558	549	554	27,400	554
2022-08-01	547	559	547	559	29,700	559
2022-07-29	563	563	545	545	28,100	545
2022-07-28	559	562	547	562	45,400	562
2022-07-27	553	555	550	553	14,800	553
2022-07-26	549	559	549	555	56,200	555
2022-07-25	542	549	542	549	10,300	549
2022-07-22	543	548	543	547	20,900	547
2022-07-21	542	548	542	548	13,200	548
2022-07-20	544	550	540	550	40,500	550
2022-07-19	542	544	537	542	17,300	542
2022-07-15	541	545	536	542	22,400	542
2022-07-14	539	542	536	539	19,900	539
2022-07-13	540	544	538	544	13,700	544
2022-07-12	544	545	535	538	26,300	538
2022-07-11	538	549	538	549	45,100	549
2022-07-08	541	545	533	533	46,500	533
2022-07-07	545	547	532	542	43,700	542
2022-07-06	540	543	537	543	16,200	543
2022-07-05	539	547	537	546	20,300	546
2022-07-04	537	544	536	544	41,200	544
2022-07-01	536	538	532	536	18,600	536
2022-06-30	550	550	535	535	24,200	535
2022-06-29	540	553	536	553	64,600	553
2022-06-28	538	543	535	543	24,800	543
2022-06-27	536	536	528	533	14,600	533
2022-06-24	537	537	527	530	20,000	530
2022-06-23	532	536	531	536	20,300	536
2022-06-22	533	534	526	528	10,300	528
2022-06-21	522	532	522	532	14,300	532
2022-06-20	532	532	519	522	15,100	522
2022-06-17	520	530	512	525	51,600	525
2022-06-16	525	534	524	524	26,300	524
2022-06-15	532	537	523	524	42,600	524
2022-06-14	529	537	529	534	36,000	534
2022-06-13	539	540	531	533	46,800	533
2022-06-10	555	555	542	542	41,300	542
2022-06-09	543	553	543	547	45,500	547
2022-06-08	546	551	539	544	38,900	544
2022-06-07	539	545	537	542	33,300	542
2022-06-06	529	538	525	536	24,600	536
2022-06-03	538	538	529	533	20,800	533
2022-06-02	534	537	531	535	20,400	535
2022-06-01	531	539	531	536	28,000	536
2022-05-31	544	544	530	530	40,700	530
2022-05-30	534	545	532	545	91,800	545
2022-05-27	527	534	522	534	32,400	534
2022-05-26	525	527	520	520	28,200	520
2022-05-25	522	523	519	520	16,700	520
2022-05-24	525	525	519	520	25,700	520
2022-05-23	529	529	521	528	29,700	528
2022-05-20	519	528	518	528	28,600	528
2022-05-19	522	524	516	519	29,900	519
2022-05-18	537	537	529	531	7,600	531
2022-05-17	533	535	529	535	20,700	535
2022-05-16	543	543	523	525	27,500	525
2022-05-13	524	540	524	540	24,900	540
2022-05-12	535	540	522	522	34,900	522
2022-05-11	542	543	535	536	19,200	536
2022-05-10	542	552	538	548	22,800	548
2022-05-09	555	555	548	550	18,400	550
2022-05-06	546	555	540	552	38,900	552
2022-05-02	534	546	534	546	18,800	546
2022-04-28	528	541	525	540	31,700	540
2022-04-27	526	532	521	521	74,400	521
2022-04-26	534	535	530	532	14,200	532
2022-04-25	534	534	529	532	14,900	532
2022-04-22	537	540	534	535	10,900	535
2022-04-21	542	545	537	542	15,800	542
2022-04-20	535	541	531	538	22,600	538
2022-04-19	533	538	526	533	20,400	533
2022-04-18	534	534	525	530	19,100	530
2022-04-15	540	541	535	536	9,200	536
2022-04-14	535	540	534	540	8,300	540
2022-04-13	530	532	525	529	27,000	529
2022-04-12	528	534	522	528	34,000	528
2022-04-11	525	529	521	528	16,100	528
2022-04-08	538	538	524	528	26,100	528
2022-04-07	540	540	530	532	19,800	532
2022-04-06	541	548	540	541	26,400	541
2022-04-05	547	551	544	546	18,200	546
2022-04-04	546	551	544	547	12,700	547
2022-04-01	540	548	534	545	23,600	545
2022-03-31	550	552	541	542	30,500	542
2022-03-30	550	552	543	552	32,800	552
2022-03-29	562	562	553	555	61,100	555
2022-03-28	560	564	555	562	30,500	562
2022-03-25	554	565	547	556	105,400	556
2022-03-24	560	560	549	555	44,700	555
2022-03-23	560	560	553	560	32,700	560
2022-03-22	560	560	551	558	26,200	558
2022-03-18	553	561	553	556	48,300	556
2022-03-17	555	559	546	555	43,600	555
2022-03-16	544	548	537	548	34,300	548
2022-03-15	527	541	527	541	43,200	541
2022-03-14	527	534	523	527	39,900	527
2022-03-11	532	535	522	523	46,900	523
2022-03-10	540	545	538	545	34,700	545
2022-03-09	520	530	520	525	30,600	525
2022-03-08	538	541	524	527	36,500	527
2022-03-07	530	537	526	528	27,100	528
2022-03-04	542	544	536	537	18,000	537
2022-03-03	540	551	540	547	28,300	547
2022-03-02	543	545	540	540	23,200	540
2022-03-01	566	566	548	552	38,500	552
2022-02-28	560	565	552	565	24,400	565
2022-02-25	553	553	544	553	20,000	553
2022-02-24	547	549	539	548	23,100	548
2022-02-22	553	553	540	549	17,800	549
2022-02-21	563	563	556	560	10,600	560
2022-02-18	560	574	557	568	23,400	568
2022-02-17	568	573	564	565	15,600	565
2022-02-16	571	573	565	569	21,800	569
2022-02-15	572	579	565	565	28,300	565
2022-02-14	569	578	561	572	36,200	572
2022-02-10	564	571	561	571	36,500	571
2022-02-09	562	565	557	558	24,900	558
2022-02-08	551	562	551	561	28,200	561
2022-02-07	543	555	543	548	23,100	548
2022-02-04	547	554	541	550	23,700	550
2022-02-03	555	559	541	542	35,200	542
2022-02-02	541	562	541	559	26,400	559
2022-02-01	545	545	536	538	12,600	538
2022-01-31	548	548	541	544	16,700	544
2022-01-28	559	559	541	550	22,400	550
2022-01-27	555	555	538	540	37,700	540
2022-01-26	559	563	551	551	16,900	551
2022-01-25	563	572	556	562	30,900	562
2022-01-24	556	573	555	569	49,700	569
2022-01-21	579	580	558	566	116,700	566
2022-01-20	530	557	530	550	24,000	550
2022-01-19	553	554	532	537	33,400	537
2022-01-18	566	566	555	560	32,800	560
2022-01-17	555	565	555	563	18,500	563
2022-01-14	551	558	545	557	22,700	557
2022-01-13	559	559	550	554	7,600	554
2022-01-12	549	560	549	559	14,400	559
2022-01-11	541	549	536	548	15,300	548
2022-01-07	549	555	542	544	20,600	544
2022-01-06	555	556	547	549	17,100	549
2022-01-05	565	565	554	558	16,500	558
2022-01-04	554	565	554	561	28,700	561

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