空港施設(8864)の株価時系列情報
空港施設(8864)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 886 | 900 | 886 | 900 | 10,000 |
| 1996/12/27 | 886 | 886 | 886 | 886 | 3,000 |
| 1996/12/26 | 900 | 900 | 885 | 885 | 4,000 |
| 1996/12/25 | 885 | 885 | 880 | 885 | 15,000 |
| 1996/12/24 | 885 | 885 | 885 | 885 | 32,000 |
| 1996/12/20 | 885 | 885 | 885 | 885 | 27,000 |
| 1996/12/19 | 885 | 885 | 885 | 885 | 10,000 |
| 1996/12/18 | 890 | 890 | 885 | 885 | 2,000 |
| 1996/12/17 | 889 | 890 | 889 | 890 | 8,000 |
| 1996/12/16 | 885 | 885 | 885 | 885 | 4,000 |
| 1996/12/13 | 886 | 886 | 885 | 885 | 8,000 |
| 1996/12/12 | 885 | 885 | 881 | 881 | 4,000 |
| 1996/12/11 | 885 | 885 | 880 | 885 | 20,000 |
| 1996/12/10 | 882 | 882 | 882 | 882 | 3,000 |
| 1996/12/06 | 851 | 852 | 851 | 852 | 14,000 |
| 1996/12/05 | 847 | 851 | 847 | 851 | 21,000 |
| 1996/12/04 | 865 | 865 | 850 | 850 | 8,000 |
| 1996/12/03 | 903 | 903 | 885 | 885 | 2,000 |
| 1996/12/02 | 902 | 904 | 900 | 904 | 34,000 |
| 1996/11/29 | 900 | 905 | 900 | 905 | 40,000 |
| 1996/11/28 | 901 | 901 | 900 | 901 | 19,000 |
| 1996/11/27 | 901 | 901 | 895 | 901 | 58,000 |
| 1996/11/26 | 901 | 901 | 896 | 901 | 22,000 |
| 1996/11/25 | 895 | 895 | 895 | 895 | 70,000 |
| 1996/11/22 | 891 | 901 | 891 | 901 | 18,000 |
| 1996/11/21 | 891 | 895 | 891 | 895 | 9,000 |
| 1996/11/20 | 895 | 895 | 895 | 895 | 11,000 |
| 1996/11/19 | 891 | 895 | 891 | 895 | 9,000 |
| 1996/11/18 | 895 | 895 | 893 | 895 | 5,000 |
| 1996/11/15 | 890 | 890 | 880 | 885 | 5,000 |
| 1996/11/14 | 910 | 910 | 910 | 910 | 24,000 |
| 1996/11/13 | 899 | 914 | 899 | 910 | 78,000 |
| 1996/11/11 | 900 | 901 | 898 | 901 | 18,000 |
| 1996/11/07 | 901 | 901 | 900 | 900 | 26,000 |
| 1996/11/06 | 902 | 903 | 901 | 901 | 23,000 |
| 1996/11/05 | 904 | 904 | 904 | 904 | 3,000 |
| 1996/11/01 | 904 | 904 | 904 | 904 | 12,000 |
| 1996/10/31 | 910 | 910 | 904 | 904 | 5,000 |
| 1996/10/30 | 904 | 904 | 904 | 904 | 24,000 |
| 1996/10/29 | 905 | 905 | 904 | 904 | 16,000 |
| 1996/10/28 | 910 | 910 | 905 | 905 | 18,000 |
| 1996/10/25 | 910 | 910 | 908 | 908 | 6,000 |
| 1996/10/24 | 910 | 910 | 910 | 910 | 18,000 |
| 1996/10/23 | 911 | 911 | 910 | 910 | 14,000 |
| 1996/10/22 | 905 | 907 | 905 | 907 | 2,000 |
| 1996/10/18 | 920 | 920 | 904 | 904 | 3,000 |
| 1996/10/17 | 905 | 905 | 905 | 905 | 17,000 |
| 1996/10/16 | 903 | 905 | 903 | 905 | 7,000 |
| 1996/10/15 | 900 | 903 | 900 | 903 | 7,000 |
| 1996/10/11 | 901 | 901 | 901 | 901 | 6,000 |
| 1996/10/09 | 901 | 901 | 901 | 901 | 5,000 |
| 1996/10/08 | 901 | 901 | 901 | 901 | 5,000 |
| 1996/10/07 | 901 | 920 | 901 | 920 | 2,000 |
| 1996/10/04 | 899 | 900 | 899 | 900 | 5,000 |
| 1996/10/03 | 900 | 900 | 895 | 900 | 24,000 |
| 1996/10/02 | 910 | 910 | 900 | 900 | 4,000 |
| 1996/10/01 | 910 | 910 | 900 | 900 | 4,000 |
| 1996/09/30 | 900 | 900 | 895 | 900 | 7,000 |
| 1996/09/27 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/09/26 | 909 | 910 | 900 | 900 | 16,000 |
| 1996/09/25 | 901 | 901 | 901 | 901 | 2,000 |
| 1996/09/24 | 899 | 919 | 899 | 900 | 4,148,999 |
| 1996/09/20 | 897 | 906 | 897 | 897 | 4,160,999 |
| 1996/09/19 | 896 | 903 | 896 | 900 | 30,000 |
| 1996/09/18 | 901 | 905 | 901 | 902 | 22,000 |
| 1996/09/17 | 890 | 900 | 890 | 900 | 4,000 |
| 1996/09/13 | 901 | 910 | 895 | 895 | 13,000 |
| 1996/09/12 | 910 | 910 | 908 | 910 | 40,000 |
| 1996/09/11 | 915 | 915 | 910 | 911 | 6,000 |
| 1996/09/10 | 910 | 911 | 910 | 910 | 37,000 |
| 1996/09/09 | 894 | 900 | 890 | 900 | 23,000 |
| 1996/09/06 | 902 | 902 | 895 | 895 | 11,000 |
| 1996/09/05 | 900 | 903 | 900 | 900 | 29,000 |
| 1996/09/04 | 902 | 902 | 892 | 900 | 8,000 |
| 1996/09/03 | 908 | 908 | 901 | 901 | 9,000 |
| 1996/09/02 | 910 | 910 | 909 | 909 | 3,000 |
| 1996/08/30 | 891 | 907 | 885 | 907 | 29,000 |
| 1996/08/29 | 891 | 891 | 890 | 890 | 7,000 |
| 1996/08/28 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/08/27 | 909 | 909 | 881 | 900 | 9,000 |
| 1996/08/26 | 911 | 920 | 911 | 919 | 42,000 |
| 1996/08/23 | 910 | 911 | 909 | 910 | 81,000 |
| 1996/08/22 | 910 | 910 | 905 | 910 | 38,000 |
| 1996/08/21 | 910 | 910 | 910 | 910 | 11,000 |
| 1996/08/20 | 910 | 911 | 910 | 910 | 14,000 |
| 1996/08/19 | 910 | 910 | 910 | 910 | 5,000 |
| 1996/08/16 | 909 | 909 | 909 | 909 | 1,000 |
| 1996/08/15 | 911 | 911 | 909 | 911 | 8,000 |
| 1996/08/14 | 910 | 910 | 909 | 910 | 5,000 |
| 1996/08/13 | 910 | 910 | 910 | 910 | 5,000 |
| 1996/08/12 | 915 | 915 | 910 | 910 | 22,000 |
| 1996/08/09 | 915 | 915 | 915 | 915 | 4,000 |
| 1996/08/08 | 915 | 915 | 915 | 915 | 20,000 |
| 1996/08/07 | 915 | 915 | 915 | 915 | 5,000 |
| 1996/08/06 | 906 | 910 | 900 | 900 | 7,000 |
| 1996/08/02 | 920 | 920 | 913 | 913 | 6,000 |
| 1996/08/01 | 913 | 913 | 900 | 913 | 22,000 |
| 1996/07/31 | 913 | 915 | 910 | 913 | 19,000 |
| 1996/07/30 | 925 | 925 | 916 | 923 | 4,000 |
| 1996/07/29 | 932 | 932 | 925 | 925 | 14,000 |
| 1996/07/26 | 930 | 935 | 929 | 929 | 11,000 |
| 1996/07/25 | 929 | 929 | 929 | 929 | 4,000 |
| 1996/07/24 | 930 | 932 | 929 | 929 | 16,000 |
| 1996/07/23 | 930 | 930 | 925 | 929 | 27,000 |
| 1996/07/22 | 934 | 935 | 930 | 930 | 35,000 |
| 1996/07/19 | 935 | 937 | 933 | 935 | 21,000 |
| 1996/07/18 | 945 | 945 | 935 | 935 | 9,000 |
| 1996/07/17 | 942 | 943 | 941 | 942 | 17,000 |
| 1996/07/16 | 949 | 949 | 941 | 941 | 20,000 |
| 1996/07/15 | 951 | 951 | 950 | 950 | 14,000 |
| 1996/07/12 | 952 | 955 | 952 | 953 | 11,000 |
| 1996/07/11 | 959 | 959 | 952 | 952 | 32,000 |
| 1996/07/10 | 964 | 964 | 960 | 960 | 11,000 |
| 1996/07/09 | 955 | 969 | 955 | 964 | 16,000 |
| 1996/07/08 | 960 | 960 | 955 | 960 | 8,000 |
| 1996/07/05 | 968 | 974 | 967 | 970 | 90,000 |
| 1996/07/04 | 962 | 969 | 961 | 965 | 62,000 |
| 1996/07/03 | 952 | 960 | 952 | 955 | 53,000 |
| 1996/07/02 | 956 | 962 | 951 | 951 | 32,000 |
| 1996/07/01 | 951 | 961 | 951 | 957 | 68,000 |
| 1996/06/28 | 941 | 955 | 941 | 951 | 79,000 |
| 1996/06/27 | 935 | 949 | 935 | 946 | 31,000 |
| 1996/06/26 | 926 | 935 | 925 | 935 | 22,000 |
| 1996/06/25 | 927 | 927 | 925 | 926 | 47,000 |
| 1996/06/24 | 921 | 926 | 921 | 925 | 40,000 |
| 1996/06/21 | 921 | 927 | 921 | 925 | 77,000 |
| 1996/06/20 | 924 | 924 | 917 | 918 | 18,000 |
| 1996/06/19 | 930 | 930 | 920 | 924 | 62,000 |
| 1996/06/18 | 927 | 934 | 921 | 921 | 29,000 |
| 1996/06/17 | 925 | 930 | 925 | 930 | 58,000 |
| 1996/06/14 | 917 | 920 | 917 | 917 | 32,000 |
| 1996/06/13 | 918 | 920 | 913 | 915 | 20,000 |
| 1996/06/12 | 910 | 920 | 910 | 917 | 25,000 |
| 1996/06/11 | 920 | 920 | 906 | 906 | 23,000 |
| 1996/06/10 | 915 | 920 | 915 | 915 | 24,000 |
| 1996/06/07 | 920 | 930 | 917 | 925 | 31,000 |
| 1996/06/06 | 910 | 920 | 910 | 920 | 13,000 |
| 1996/06/05 | 930 | 930 | 920 | 920 | 29,000 |
| 1996/06/04 | 940 | 940 | 919 | 920 | 21,000 |
| 1996/06/03 | 940 | 945 | 940 | 940 | 42,000 |
| 1996/05/31 | 930 | 935 | 929 | 935 | 67,000 |
| 1996/05/30 | 930 | 930 | 924 | 929 | 21,000 |
| 1996/05/29 | 926 | 931 | 920 | 924 | 27,000 |
| 1996/05/28 | 926 | 926 | 900 | 916 | 26,000 |
| 1996/05/27 | 935 | 935 | 925 | 926 | 63,000 |
| 1996/05/24 | 936 | 950 | 935 | 935 | 23,000 |
| 1996/05/23 | 946 | 950 | 925 | 925 | 53,000 |
| 1996/05/22 | 943 | 950 | 942 | 950 | 63,000 |
| 1996/05/21 | 966 | 966 | 944 | 944 | 36,000 |
| 1996/05/20 | 974 | 974 | 965 | 965 | 30,000 |
| 1996/05/17 | 970 | 980 | 970 | 975 | 60,000 |
| 1996/05/16 | 970 | 972 | 970 | 970 | 49,000 |
| 1996/05/15 | 980 | 985 | 970 | 971 | 75,000 |
| 1996/05/14 | 989 | 989 | 970 | 979 | 109,000 |
| 1996/05/13 | 960 | 995 | 957 | 990 | 225,000 |
| 1996/05/10 | 935 | 960 | 932 | 951 | 225,000 |
| 1996/05/09 | 927 | 932 | 925 | 925 | 49,000 |
| 1996/05/08 | 926 | 930 | 922 | 925 | 51,000 |
| 1996/05/07 | 935 | 940 | 928 | 930 | 59,000 |
| 1996/05/02 | 935 | 940 | 931 | 940 | 84,000 |
| 1996/05/01 | 940 | 950 | 936 | 936 | 163,000 |
| 1996/04/30 | 925 | 935 | 925 | 935 | 119,000 |
| 1996/04/26 | 911 | 930 | 911 | 923 | 86,000 |
| 1996/04/25 | 901 | 915 | 901 | 910 | 101,000 |
| 1996/04/24 | 900 | 910 | 898 | 910 | 57,000 |
| 1996/04/23 | 905 | 905 | 895 | 900 | 68,000 |
| 1996/04/22 | 896 | 909 | 896 | 900 | 34,000 |
| 1996/04/19 | 900 | 900 | 885 | 895 | 77,000 |
| 1996/04/18 | 925 | 925 | 900 | 901 | 60,000 |
| 1996/04/17 | 937 | 940 | 925 | 934 | 215,000 |
| 1996/04/16 | 935 | 940 | 923 | 937 | 327,000 |
| 1996/04/15 | 898 | 930 | 895 | 927 | 272,000 |
| 1996/04/12 | 883 | 900 | 883 | 888 | 179,000 |
| 1996/04/11 | 882 | 883 | 873 | 878 | 109,000 |
| 1996/04/10 | 876 | 900 | 872 | 883 | 333,000 |
| 1996/04/09 | 849 | 877 | 849 | 870 | 219,000 |
| 1996/04/08 | 849 | 850 | 845 | 848 | 154,000 |
| 1996/04/05 | 836 | 848 | 835 | 844 | 171,000 |
| 1996/04/04 | 829 | 840 | 817 | 835 | 143,000 |
| 1996/04/03 | 805 | 835 | 805 | 830 | 139,000 |
| 1996/04/02 | 810 | 810 | 801 | 810 | 119,000 |
| 1996/04/01 | 804 | 805 | 800 | 805 | 80,000 |
| 1996/03/29 | 800 | 805 | 800 | 800 | 52,000 |
| 1996/03/28 | 800 | 810 | 800 | 801 | 64,000 |
| 1996/03/27 | 791 | 810 | 786 | 800 | 72,000 |
| 1996/03/26 | 791 | 791 | 781 | 781 | 10,000 |
| 1996/03/26 | 1 -> 1.10 分割 | ||||
| 1996/03/25 | 850 | 866 | 850 | 866 | 40,000 |
| 1996/03/22 | 851 | 870 | 850 | 870 | 33,000 |
| 1996/03/21 | 850 | 850 | 845 | 845 | 17,000 |
| 1996/03/19 | 850 | 865 | 840 | 845 | 15,000 |
| 1996/03/18 | 838 | 840 | 835 | 840 | 35,000 |
| 1996/03/15 | 840 | 842 | 838 | 841 | 29,000 |
| 1996/03/14 | 841 | 841 | 825 | 840 | 25,000 |
| 1996/03/13 | 840 | 845 | 840 | 840 | 33,000 |
| 1996/03/12 | 845 | 855 | 841 | 845 | 21,000 |
| 1996/03/11 | 845 | 848 | 845 | 845 | 17,000 |
| 1996/03/08 | 854 | 855 | 845 | 845 | 23,000 |
| 1996/03/07 | 855 | 858 | 845 | 858 | 31,000 |
| 1996/03/06 | 850 | 855 | 845 | 855 | 31,000 |
| 1996/03/05 | 858 | 860 | 850 | 855 | 36,000 |
| 1996/03/04 | 860 | 860 | 851 | 860 | 10,000 |
| 1996/03/01 | 835 | 860 | 835 | 850 | 48,000 |
| 1996/02/29 | 832 | 838 | 832 | 833 | 27,000 |
| 1996/02/28 | 832 | 833 | 831 | 831 | 15,000 |
| 1996/02/27 | 828 | 830 | 828 | 830 | 22,000 |
| 1996/02/26 | 826 | 835 | 825 | 827 | 29,000 |
| 1996/02/23 | 827 | 835 | 825 | 826 | 15,000 |
| 1996/02/22 | 826 | 827 | 826 | 827 | 8,000 |
| 1996/02/21 | 826 | 830 | 826 | 827 | 9,000 |
| 1996/02/20 | 825 | 825 | 823 | 825 | 34,000 |
| 1996/02/19 | 825 | 835 | 825 | 825 | 18,000 |
| 1996/02/16 | 845 | 845 | 836 | 836 | 11,000 |
| 1996/02/15 | 860 | 860 | 845 | 845 | 13,000 |
| 1996/02/14 | 865 | 869 | 864 | 865 | 32,000 |
| 1996/02/13 | 872 | 874 | 870 | 870 | 32,000 |
| 1996/02/09 | 876 | 876 | 870 | 870 | 31,000 |
| 1996/02/08 | 885 | 885 | 875 | 875 | 90,000 |
| 1996/02/07 | 865 | 886 | 863 | 885 | 157,000 |
| 1996/02/06 | 865 | 865 | 860 | 865 | 83,000 |
| 1996/02/05 | 866 | 870 | 864 | 865 | 39,000 |
| 1996/02/02 | 870 | 870 | 861 | 865 | 28,000 |
| 1996/02/01 | 869 | 870 | 865 | 870 | 72,000 |
| 1996/01/31 | 870 | 870 | 863 | 865 | 54,000 |
| 1996/01/30 | 870 | 870 | 860 | 870 | 78,000 |
| 1996/01/29 | 861 | 861 | 855 | 860 | 51,000 |
| 1996/01/26 | 870 | 871 | 864 | 869 | 55,000 |
| 1996/01/25 | 869 | 870 | 861 | 864 | 69,000 |
| 1996/01/24 | 870 | 871 | 865 | 870 | 67,000 |
| 1996/01/23 | 865 | 867 | 861 | 867 | 97,000 |
| 1996/01/22 | 872 | 872 | 865 | 865 | 66,000 |
| 1996/01/19 | 871 | 874 | 865 | 870 | 117,000 |
| 1996/01/18 | 869 | 871 | 862 | 871 | 115,000 |
| 1996/01/17 | 866 | 869 | 860 | 862 | 96,000 |
| 1996/01/16 | 864 | 864 | 852 | 864 | 76,000 |
| 1996/01/12 | 858 | 860 | 840 | 851 | 66,000 |
| 1996/01/11 | 859 | 860 | 840 | 860 | 40,000 |
| 1996/01/10 | 850 | 865 | 849 | 854 | 47,000 |
| 1996/01/09 | 844 | 868 | 840 | 860 | 121,000 |
| 1996/01/08 | 846 | 850 | 840 | 844 | 113,000 |
| 1996/01/05 | 850 | 850 | 840 | 840 | 73,000 |
| 1996/01/04 | 860 | 860 | 845 | 845 | 62,000 |