8864 空港施設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	588	590	587	590	31,700	590
2023-12-28	585	589	581	588	58,300	588
2023-12-27	579	586	579	586	66,000	586
2023-12-26	577	580	577	578	30,100	578
2023-12-25	578	580	576	578	28,900	578
2023-12-22	575	579	575	578	39,800	578
2023-12-21	575	576	572	574	27,900	574
2023-12-20	580	580	575	577	37,900	577
2023-12-19	578	579	572	579	35,400	579
2023-12-18	574	579	571	578	45,100	578
2023-12-15	578	583	577	579	59,100	579
2023-12-14	583	584	575	577	74,000	577
2023-12-13	579	582	577	581	55,000	581
2023-12-12	572	578	572	576	86,400	576
2023-12-11	566	571	565	569	40,700	569
2023-12-08	567	570	563	566	68,300	566
2023-12-07	566	571	566	569	63,000	569
2023-12-06	565	572	564	570	55,700	570
2023-12-05	567	570	562	564	48,300	564
2023-12-04	566	570	563	570	72,000	570
2023-12-01	565	565	562	562	24,800	562
2023-11-30	555	565	555	565	73,400	565
2023-11-29	559	564	556	558	57,600	558
2023-11-28	560	564	557	564	44,200	564
2023-11-27	562	564	559	559	29,300	559
2023-11-24	566	566	560	561	38,100	561
2023-11-22	559	565	559	562	37,700	562
2023-11-21	562	563	556	559	56,700	559
2023-11-20	566	567	560	560	44,900	560
2023-11-17	565	566	561	566	45,000	566
2023-11-16	560	566	559	563	45,600	563
2023-11-15	564	564	559	559	38,900	559
2023-11-14	565	565	559	559	48,600	559
2023-11-13	561	565	558	560	46,100	560
2023-11-10	558	562	556	561	50,400	561
2023-11-09	561	562	555	559	62,400	559
2023-11-08	571	571	558	562	52,200	562
2023-11-07	573	574	568	571	61,400	571
2023-11-06	566	572	563	570	126,300	570
2023-11-02	563	564	559	562	68,600	562
2023-11-01	559	565	557	560	115,200	560
2023-10-31	554	560	549	560	90,500	560
2023-10-30	556	562	552	554	297,100	554
2023-10-27	546	563	546	563	239,900	563
2023-10-26	569	572	557	566	230,600	566
2023-10-25	561	565	558	563	88,200	563
2023-10-24	562	562	549	555	94,100	555
2023-10-23	562	567	557	557	72,500	557
2023-10-20	558	565	557	560	65,000	560
2023-10-19	558	563	557	557	53,000	557
2023-10-18	563	563	556	559	55,200	559
2023-10-17	557	562	554	557	56,900	557
2023-10-16	555	556	548	549	62,800	549
2023-10-13	564	564	553	555	67,400	555
2023-10-12	562	563	559	562	51,200	562
2023-10-11	564	564	558	560	69,000	560
2023-10-10	562	565	561	562	77,300	562
2023-10-06	553	558	552	554	49,000	554
2023-10-05	543	552	543	550	86,300	550
2023-10-04	543	548	539	540	123,700	540
2023-10-03	554	556	546	546	108,700	546
2023-10-02	562	568	555	555	103,900	555
2023-09-29	570	571	562	565	118,600	565
2023-09-28	575	577	568	571	211,400	571
2023-09-27	582	589	577	583	302,300	583
2023-09-26	590	591	585	586	216,300	586
2023-09-25	588	593	587	589	184,400	589
2023-09-22	577	589	576	585	178,200	585
2023-09-21	583	584	580	580	146,400	580
2023-09-20	595	595	582	583	208,600	583
2023-09-19	597	597	590	595	167,600	595
2023-09-15	594	600	593	597	149,800	597
2023-09-14	589	593	587	591	116,400	591
2023-09-13	593	596	587	590	121,100	590
2023-09-12	590	594	588	593	115,800	593
2023-09-11	600	602	588	591	160,700	591
2023-09-08	600	603	596	597	167,200	597
2023-09-07	596	611	595	607	191,700	607
2023-09-06	599	601	595	596	107,000	596
2023-09-05	599	601	594	598	154,100	598
2023-09-04	595	599	593	598	146,500	598
2023-09-01	591	597	590	595	60,600	595
2023-08-31	593	596	591	591	50,300	591
2023-08-30	595	597	586	592	56,800	592
2023-08-29	587	601	587	599	153,600	599
2023-08-28	577	586	576	585	104,200	585
2023-08-25	577	578	575	577	29,800	577
2023-08-24	576	580	575	578	82,700	578
2023-08-23	573	577	573	576	73,900	576
2023-08-22	574	574	571	574	21,400	574
2023-08-21	571	573	569	571	41,400	571
2023-08-18	571	573	566	567	90,100	567
2023-08-17	575	575	569	575	70,500	575
2023-08-16	570	577	570	570	76,400	570
2023-08-15	575	575	570	573	20,900	573
2023-08-14	575	578	569	571	104,100	571
2023-08-10	562	577	561	573	191,800	573
2023-08-09	560	560	557	560	38,700	560
2023-08-08	558	560	557	558	29,400	558
2023-08-07	553	559	551	558	25,500	558
2023-08-04	554	555	550	550	51,300	550
2023-08-03	559	559	552	555	69,800	555
2023-08-02	561	565	559	561	98,600	561
2023-08-01	563	565	561	561	81,200	561
2023-07-31	563	565	560	563	120,800	563
2023-07-28	560	560	552	559	107,700	559
2023-07-27	556	561	555	560	84,100	560
2023-07-26	558	558	555	556	28,300	556
2023-07-25	560	560	558	558	25,500	558
2023-07-24	557	560	556	560	65,800	560
2023-07-21	556	557	552	554	42,600	554
2023-07-20	558	559	554	555	36,800	555
2023-07-19	557	558	554	558	40,100	558
2023-07-18	555	557	554	557	30,500	557
2023-07-14	554	555	550	553	46,300	553
2023-07-13	555	556	553	553	28,700	553
2023-07-12	560	560	554	554	25,900	554
2023-07-11	559	560	557	558	39,300	558
2023-07-10	553	559	553	556	70,500	556
2023-07-07	555	557	550	553	50,500	553
2023-07-06	552	557	552	553	34,000	553
2023-07-05	553	555	550	553	28,400	553
2023-07-04	555	555	551	553	38,200	553
2023-07-03	553	557	552	552	43,100	552
2023-06-30	555	555	547	549	51,400	549
2023-06-29	550	555	547	554	71,000	554
2023-06-28	545	549	544	548	33,700	548
2023-06-27	541	544	538	542	25,600	542
2023-06-26	543	544	539	541	26,300	541
2023-06-23	546	550	540	543	73,600	543
2023-06-22	551	552	548	548	35,800	548
2023-06-21	549	553	549	551	40,000	551
2023-06-20	549	550	545	550	30,100	550
2023-06-19	550	550	547	550	36,300	550
2023-06-16	546	548	545	545	66,400	545
2023-06-15	544	548	543	546	38,700	546
2023-06-14	543	545	542	544	29,700	544
2023-06-13	545	545	541	542	49,200	542
2023-06-12	540	544	540	544	26,600	544
2023-06-09	538	540	537	540	49,500	540
2023-06-08	539	541	536	537	46,500	537
2023-06-07	546	546	536	536	80,700	536
2023-06-06	547	547	542	545	38,200	545
2023-06-05	550	550	545	546	30,100	546
2023-06-02	540	543	538	542	32,000	542
2023-06-01	536	541	535	536	48,000	536
2023-05-31	543	545	527	529	130,200	529
2023-05-30	549	549	544	545	25,800	545
2023-05-29	551	552	545	549	32,500	549
2023-05-26	549	551	543	545	41,300	545
2023-05-25	550	553	547	548	30,100	548
2023-05-24	554	556	550	550	17,900	550
2023-05-23	562	562	550	554	37,500	554
2023-05-22	550	560	550	560	25,000	560
2023-05-19	554	555	550	550	25,200	550
2023-05-18	564	564	552	552	65,000	552
2023-05-17	563	564	558	558	27,800	558
2023-05-16	564	564	560	562	27,900	562
2023-05-15	565	566	560	562	37,200	562
2023-05-12	556	562	554	561	74,200	561
2023-05-11	575	576	566	566	50,700	566
2023-05-10	579	579	573	574	22,500	574
2023-05-09	578	582	576	576	60,800	576
2023-05-08	575	578	575	578	52,000	578
2023-05-02	575	576	571	574	28,400	574
2023-05-01	578	578	571	574	69,500	574
2023-04-28	572	575	569	575	72,500	575
2023-04-27	563	566	562	566	35,200	566
2023-04-26	563	568	563	563	31,400	563
2023-04-25	569	574	566	566	40,600	566
2023-04-24	569	572	567	568	27,300	568
2023-04-21	564	569	562	563	40,000	563
2023-04-20	561	569	561	568	34,800	568
2023-04-19	565	566	561	561	26,200	561
2023-04-18	566	567	563	564	22,600	564
2023-04-17	566	566	561	563	29,800	563
2023-04-14	564	567	561	566	48,900	566
2023-04-13	559	560	557	559	26,300	559
2023-04-12	555	559	554	558	41,700	558
2023-04-11	552	553	549	553	37,000	553
2023-04-10	551	552	546	548	27,900	548
2023-04-07	544	547	541	545	31,500	545
2023-04-06	545	547	543	543	33,300	543
2023-04-05	548	549	545	547	66,800	547
2023-04-04	550	556	548	552	72,500	552
2023-04-03	554	555	549	550	81,700	550
2023-03-31	548	550	544	549	80,100	549
2023-03-30	542	547	540	546	92,600	546
2023-03-29	546	548	542	546	133,300	546
2023-03-28	546	546	541	545	54,100	545
2023-03-27	548	549	542	543	80,200	543
2023-03-24	552	553	541	545	109,900	545
2023-03-23	540	550	538	550	40,500	550
2023-03-22	548	548	540	541	43,200	541
2023-03-20	552	552	540	540	59,700	540
2023-03-17	548	555	548	552	62,500	552
2023-03-16	550	554	546	554	32,800	554
2023-03-15	554	559	551	557	35,500	557
2023-03-14	556	556	542	552	57,100	552
2023-03-13	564	565	554	561	51,900	561
2023-03-10	572	575	569	569	68,200	569
2023-03-09	573	579	573	579	50,700	579
2023-03-08	566	575	566	575	40,000	575
2023-03-07	574	576	563	565	105,800	565
2023-03-06	574	576	568	571	72,100	571
2023-03-03	561	566	560	565	86,600	565
2023-03-02	555	558	555	558	51,200	558
2023-03-01	550	556	550	556	48,600	556
2023-02-28	546	553	545	550	52,200	550
2023-02-27	554	555	543	543	77,100	543
2023-02-24	536	550	535	549	197,600	549
2023-02-22	521	521	515	517	33,600	517
2023-02-21	518	521	518	521	20,200	521
2023-02-20	517	518	516	518	21,900	518
2023-02-17	515	518	515	516	23,900	516
2023-02-16	522	522	518	520	16,600	520
2023-02-15	518	522	518	522	12,700	522
2023-02-14	521	522	520	520	7,300	520
2023-02-13	520	520	517	517	11,400	517
2023-02-10	517	521	517	519	10,100	519
2023-02-09	516	521	516	521	16,200	521
2023-02-08	518	520	517	517	5,200	517
2023-02-07	520	520	516	518	8,700	518
2023-02-06	519	520	517	520	17,500	520
2023-02-03	517	517	514	516	21,400	516
2023-02-02	521	521	517	517	16,500	517
2023-02-01	519	523	517	518	16,900	518
2023-01-31	521	523	518	518	19,200	518
2023-01-30	523	523	519	519	28,100	519
2023-01-27	520	522	516	519	65,800	519
2023-01-26	522	530	521	530	89,400	530
2023-01-25	521	521	518	520	46,700	520
2023-01-24	523	523	520	522	28,100	522
2023-01-23	517	521	515	521	41,600	521
2023-01-20	510	514	510	511	29,400	511
2023-01-19	516	517	511	511	15,600	511
2023-01-18	521	522	515	517	25,300	517
2023-01-17	514	521	514	521	19,000	521
2023-01-16	511	513	510	510	9,300	510
2023-01-13	516	516	511	511	14,300	511
2023-01-12	513	517	512	515	13,900	515
2023-01-11	515	518	513	515	12,100	515
2023-01-10	514	515	512	512	18,200	512
2023-01-06	513	515	513	514	11,100	514
2023-01-05	514	516	513	513	17,600	513
2023-01-04	519	519	513	513	27,200	513

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