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 |
|---|---|---|---|---|---|
| 2003/12/30 | 405 | 411 | 405 | 410 | 21,000 |
| 2003/12/29 | 401 | 404 | 400 | 404 | 60,000 |
| 2003/12/26 | 391 | 400 | 391 | 400 | 21,000 |
| 2003/12/25 | 399 | 400 | 395 | 395 | 14,000 |
| 2003/12/24 | 395 | 398 | 394 | 398 | 13,000 |
| 2003/12/22 | 398 | 398 | 393 | 393 | 29,000 |
| 2003/12/19 | 400 | 400 | 391 | 397 | 20,000 |
| 2003/12/18 | 395 | 400 | 395 | 395 | 9,000 |
| 2003/12/17 | 400 | 400 | 395 | 395 | 10,000 |
| 2003/12/16 | 405 | 405 | 395 | 399 | 21,000 |
| 2003/12/15 | 398 | 400 | 390 | 400 | 11,000 |
| 2003/12/12 | 400 | 400 | 382 | 384 | 72,000 |
| 2003/12/11 | 383 | 385 | 383 | 385 | 3,000 |
| 2003/12/10 | 382 | 382 | 377 | 378 | 15,000 |
| 2003/12/09 | 380 | 380 | 376 | 380 | 25,000 |
| 2003/12/08 | 391 | 391 | 378 | 378 | 32,000 |
| 2003/12/05 | 382 | 386 | 382 | 386 | 5,000 |
| 2003/12/04 | 386 | 387 | 380 | 380 | 15,000 |
| 2003/12/03 | 386 | 390 | 381 | 387 | 11,000 |
| 2003/12/02 | 395 | 395 | 381 | 382 | 16,000 |
| 2003/12/01 | 392 | 394 | 383 | 390 | 16,000 |
| 2003/11/28 | 378 | 394 | 376 | 394 | 20,000 |
| 2003/11/27 | 385 | 385 | 375 | 376 | 8,000 |
| 2003/11/26 | 393 | 393 | 393 | 393 | 4,000 |
| 2003/11/25 | 378 | 378 | 378 | 378 | 3,000 |
| 2003/11/21 | 372 | 377 | 372 | 372 | 6,000 |
| 2003/11/20 | 372 | 377 | 372 | 377 | 8,000 |
| 2003/11/19 | 361 | 384 | 361 | 383 | 29,000 |
| 2003/11/18 | 368 | 370 | 360 | 370 | 41,000 |
| 2003/11/17 | 382 | 382 | 370 | 370 | 9,000 |
| 2003/11/14 | 385 | 392 | 385 | 391 | 11,000 |
| 2003/11/13 | 393 | 393 | 383 | 383 | 24,000 |
| 2003/11/12 | 386 | 394 | 384 | 393 | 23,000 |
| 2003/11/11 | 394 | 394 | 380 | 387 | 22,000 |
| 2003/11/10 | 387 | 390 | 387 | 390 | 8,000 |
| 2003/11/07 | 389 | 389 | 387 | 389 | 18,000 |
| 2003/11/06 | 389 | 392 | 387 | 389 | 29,000 |
| 2003/11/05 | 394 | 394 | 391 | 392 | 14,000 |
| 2003/11/04 | 395 | 397 | 392 | 395 | 20,000 |
| 2003/10/31 | 395 | 395 | 392 | 393 | 21,000 |
| 2003/10/30 | 395 | 395 | 393 | 395 | 35,000 |
| 2003/10/29 | 397 | 398 | 395 | 396 | 17,000 |
| 2003/10/28 | 399 | 400 | 394 | 396 | 14,000 |
| 2003/10/27 | 398 | 402 | 395 | 397 | 16,000 |
| 2003/10/24 | 393 | 407 | 393 | 393 | 31,000 |
| 2003/10/23 | 412 | 412 | 392 | 393 | 38,000 |
| 2003/10/22 | 411 | 411 | 406 | 407 | 25,000 |
| 2003/10/21 | 423 | 423 | 412 | 412 | 19,000 |
| 2003/10/20 | 417 | 417 | 411 | 416 | 17,000 |
| 2003/10/17 | 416 | 420 | 413 | 413 | 25,000 |
| 2003/10/16 | 415 | 419 | 415 | 416 | 12,000 |
| 2003/10/15 | 417 | 420 | 415 | 415 | 15,000 |
| 2003/10/14 | 420 | 420 | 417 | 417 | 18,000 |
| 2003/10/10 | 417 | 418 | 416 | 417 | 30,000 |
| 2003/10/09 | 415 | 415 | 410 | 415 | 18,000 |
| 2003/10/08 | 413 | 415 | 413 | 415 | 33,000 |
| 2003/10/07 | 411 | 415 | 410 | 414 | 49,000 |
| 2003/10/06 | 410 | 416 | 410 | 410 | 34,000 |
| 2003/10/03 | 409 | 413 | 405 | 405 | 27,000 |
| 2003/10/02 | 408 | 414 | 407 | 414 | 23,000 |
| 2003/10/01 | 399 | 408 | 399 | 407 | 46,000 |
| 2003/09/30 | 397 | 397 | 397 | 397 | 3,000 |
| 2003/09/29 | 397 | 399 | 397 | 399 | 17,000 |
| 2003/09/26 | 396 | 400 | 390 | 395 | 23,000 |
| 2003/09/25 | 405 | 405 | 393 | 394 | 23,000 |
| 2003/09/24 | 405 | 411 | 405 | 405 | 26,000 |
| 2003/09/22 | 404 | 405 | 401 | 405 | 20,000 |
| 2003/09/19 | 404 | 405 | 404 | 405 | 13,000 |
| 2003/09/18 | 413 | 413 | 396 | 403 | 62,000 |
| 2003/09/17 | 414 | 414 | 409 | 409 | 23,000 |
| 2003/09/16 | 407 | 415 | 404 | 414 | 31,000 |
| 2003/09/12 | 410 | 410 | 399 | 404 | 103,000 |
| 2003/09/11 | 398 | 405 | 398 | 403 | 28,000 |
| 2003/09/10 | 397 | 402 | 395 | 399 | 69,000 |
| 2003/09/09 | 398 | 400 | 398 | 399 | 31,000 |
| 2003/09/08 | 397 | 401 | 395 | 395 | 56,000 |
| 2003/09/05 | 389 | 395 | 389 | 391 | 25,000 |
| 2003/09/04 | 386 | 388 | 383 | 386 | 22,000 |
| 2003/09/03 | 386 | 388 | 385 | 385 | 62,000 |
| 2003/09/02 | 390 | 390 | 386 | 386 | 33,000 |
| 2003/09/01 | 386 | 388 | 385 | 386 | 35,000 |
| 2003/08/29 | 389 | 389 | 385 | 385 | 51,000 |
| 2003/08/28 | 394 | 394 | 391 | 391 | 19,000 |
| 2003/08/27 | 393 | 397 | 392 | 392 | 26,000 |
| 2003/08/26 | 399 | 400 | 391 | 397 | 21,000 |
| 2003/08/25 | 398 | 400 | 391 | 400 | 18,000 |
| 2003/08/22 | 395 | 398 | 394 | 398 | 46,000 |
| 2003/08/21 | 390 | 395 | 390 | 395 | 29,000 |
| 2003/08/20 | 389 | 394 | 389 | 394 | 6,000 |
| 2003/08/19 | 392 | 395 | 390 | 390 | 7,000 |
| 2003/08/18 | 395 | 397 | 389 | 395 | 10,000 |
| 2003/08/15 | 385 | 394 | 385 | 394 | 21,000 |
| 2003/08/14 | 383 | 387 | 380 | 385 | 22,000 |
| 2003/08/13 | 385 | 385 | 385 | 385 | 11,000 |
| 2003/08/12 | 390 | 390 | 384 | 384 | 20,000 |
| 2003/08/11 | 388 | 392 | 384 | 390 | 45,000 |
| 2003/08/08 | 387 | 395 | 385 | 387 | 29,000 |
| 2003/08/07 | 391 | 395 | 386 | 386 | 15,000 |
| 2003/08/06 | 389 | 391 | 386 | 386 | 8,000 |
| 2003/08/05 | 384 | 389 | 383 | 387 | 25,000 |
| 2003/08/04 | 389 | 390 | 384 | 384 | 21,000 |
| 2003/08/01 | 400 | 400 | 382 | 383 | 54,000 |
| 2003/07/31 | 401 | 401 | 395 | 396 | 43,000 |
| 2003/07/30 | 386 | 398 | 386 | 398 | 37,000 |
| 2003/07/29 | 391 | 398 | 391 | 395 | 26,000 |
| 2003/07/28 | 383 | 391 | 382 | 391 | 22,000 |
| 2003/07/25 | 381 | 387 | 381 | 382 | 18,000 |
| 2003/07/24 | 383 | 383 | 380 | 381 | 6,000 |
| 2003/07/23 | 377 | 384 | 377 | 384 | 9,000 |
| 2003/07/22 | 379 | 387 | 379 | 379 | 24,000 |
| 2003/07/18 | 378 | 383 | 378 | 383 | 4,000 |
| 2003/07/17 | 381 | 381 | 378 | 378 | 36,000 |
| 2003/07/16 | 381 | 386 | 381 | 384 | 16,000 |
| 2003/07/15 | 380 | 385 | 380 | 381 | 41,000 |
| 2003/07/14 | 381 | 383 | 379 | 380 | 61,000 |
| 2003/07/11 | 386 | 387 | 381 | 381 | 57,000 |
| 2003/07/10 | 383 | 386 | 380 | 380 | 22,000 |
| 2003/07/09 | 383 | 384 | 380 | 383 | 41,000 |
| 2003/07/08 | 384 | 385 | 379 | 379 | 128,000 |
| 2003/07/07 | 381 | 387 | 380 | 382 | 62,000 |
| 2003/07/04 | 385 | 385 | 379 | 379 | 38,000 |
| 2003/07/03 | 399 | 399 | 385 | 385 | 35,000 |
| 2003/07/02 | 395 | 395 | 391 | 391 | 31,000 |
| 2003/07/01 | 389 | 392 | 389 | 389 | 51,000 |
| 2003/06/30 | 388 | 399 | 386 | 386 | 28,000 |
| 2003/06/27 | 389 | 389 | 385 | 388 | 43,000 |
| 2003/06/26 | 382 | 388 | 382 | 386 | 49,000 |
| 2003/06/25 | 383 | 391 | 383 | 387 | 24,000 |
| 2003/06/24 | 399 | 400 | 392 | 392 | 52,000 |
| 2003/06/23 | 382 | 405 | 382 | 401 | 105,000 |
| 2003/06/20 | 377 | 380 | 376 | 380 | 27,000 |
| 2003/06/19 | 379 | 382 | 377 | 377 | 39,000 |
| 2003/06/18 | 395 | 395 | 386 | 386 | 19,000 |
| 2003/06/17 | 395 | 396 | 392 | 392 | 88,000 |
| 2003/06/16 | 387 | 397 | 387 | 395 | 90,000 |
| 2003/06/13 | 385 | 387 | 382 | 385 | 92,000 |
| 2003/06/12 | 380 | 385 | 380 | 380 | 60,000 |
| 2003/06/11 | 380 | 381 | 376 | 380 | 43,000 |
| 2003/06/10 | 380 | 380 | 379 | 380 | 44,000 |
| 2003/06/09 | 378 | 380 | 378 | 379 | 16,000 |
| 2003/06/06 | 380 | 382 | 380 | 380 | 10,000 |
| 2003/06/05 | 378 | 378 | 378 | 378 | 7,000 |
| 2003/06/04 | 380 | 380 | 376 | 376 | 9,000 |
| 2003/06/03 | 377 | 380 | 377 | 379 | 11,000 |
| 2003/06/02 | 375 | 381 | 375 | 380 | 16,000 |
| 2003/05/30 | 382 | 382 | 380 | 380 | 13,000 |
| 2003/05/29 | 384 | 384 | 379 | 382 | 15,000 |
| 2003/05/28 | 384 | 384 | 378 | 380 | 12,000 |
| 2003/05/27 | 383 | 383 | 379 | 380 | 10,000 |
| 2003/05/26 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/05/23 | 380 | 381 | 380 | 380 | 6,000 |
| 2003/05/22 | 375 | 380 | 370 | 380 | 26,000 |
| 2003/05/21 | 383 | 383 | 370 | 374 | 11,000 |
| 2003/05/20 | 381 | 383 | 378 | 378 | 21,000 |
| 2003/05/19 | 385 | 385 | 380 | 380 | 20,000 |
| 2003/05/16 | 390 | 390 | 385 | 390 | 33,000 |
| 2003/05/15 | 388 | 388 | 377 | 378 | 10,000 |
| 2003/05/14 | 388 | 388 | 388 | 388 | 6,000 |
| 2003/05/13 | 371 | 387 | 371 | 387 | 16,000 |
| 2003/05/12 | 385 | 385 | 374 | 374 | 27,000 |
| 2003/05/09 | 369 | 378 | 369 | 378 | 15,000 |
| 2003/05/08 | 370 | 370 | 365 | 366 | 7,000 |
| 2003/05/07 | 378 | 378 | 368 | 370 | 11,000 |
| 2003/05/06 | 370 | 374 | 370 | 371 | 16,000 |
| 2003/05/02 | 366 | 369 | 365 | 368 | 12,000 |
| 2003/05/01 | 370 | 370 | 365 | 365 | 16,000 |
| 2003/04/30 | 366 | 371 | 363 | 371 | 25,000 |
| 2003/04/28 | 372 | 372 | 365 | 365 | 11,000 |
| 2003/04/25 | 361 | 371 | 361 | 370 | 21,000 |
| 2003/04/24 | 361 | 362 | 360 | 360 | 35,000 |
| 2003/04/23 | 361 | 362 | 360 | 360 | 17,000 |
| 2003/04/22 | 360 | 363 | 359 | 361 | 34,000 |
| 2003/04/21 | 358 | 366 | 358 | 365 | 49,000 |
| 2003/04/18 | 356 | 358 | 353 | 353 | 20,000 |
| 2003/04/17 | 353 | 360 | 351 | 351 | 23,000 |
| 2003/04/16 | 354 | 355 | 352 | 352 | 16,000 |
| 2003/04/15 | 357 | 363 | 356 | 359 | 38,000 |
| 2003/04/14 | 354 | 354 | 350 | 350 | 15,000 |
| 2003/04/11 | 350 | 354 | 350 | 354 | 27,000 |
| 2003/04/10 | 360 | 360 | 351 | 354 | 7,000 |
| 2003/04/09 | 360 | 361 | 359 | 361 | 12,000 |
| 2003/04/08 | 362 | 363 | 358 | 361 | 20,000 |
| 2003/04/07 | 368 | 368 | 358 | 361 | 4,000 |
| 2003/04/04 | 365 | 365 | 363 | 363 | 19,000 |
| 2003/04/03 | 381 | 381 | 365 | 365 | 10,000 |
| 2003/04/02 | 381 | 381 | 380 | 381 | 10,000 |
| 2003/04/01 | 381 | 381 | 380 | 381 | 7,000 |
| 2003/03/31 | 389 | 389 | 380 | 381 | 17,000 |
| 2003/03/28 | 389 | 389 | 386 | 389 | 40,000 |
| 2003/03/27 | 378 | 392 | 374 | 389 | 64,000 |
| 2003/03/26 | 373 | 375 | 370 | 375 | 50,000 |
| 2003/03/25 | 367 | 373 | 365 | 373 | 29,000 |
| 2003/03/24 | 367 | 372 | 365 | 372 | 30,000 |
| 2003/03/20 | 359 | 370 | 359 | 367 | 30,000 |
| 2003/03/19 | 363 | 363 | 355 | 356 | 8,000 |
| 2003/03/18 | 362 | 363 | 362 | 363 | 13,000 |
| 2003/03/17 | 353 | 358 | 353 | 358 | 4,000 |
| 2003/03/14 | 345 | 350 | 345 | 350 | 91,000 |
| 2003/03/13 | 350 | 355 | 350 | 355 | 8,000 |
| 2003/03/12 | 349 | 351 | 349 | 350 | 14,000 |
| 2003/03/11 | 365 | 365 | 362 | 363 | 6,000 |
| 2003/03/10 | 364 | 364 | 357 | 357 | 4,000 |
| 2003/03/07 | 361 | 364 | 361 | 364 | 9,000 |
| 2003/03/06 | 364 | 365 | 361 | 361 | 19,000 |
| 2003/03/05 | 364 | 365 | 360 | 360 | 5,000 |
| 2003/03/04 | 360 | 365 | 357 | 365 | 29,000 |
| 2003/03/03 | 364 | 364 | 356 | 363 | 15,000 |
| 2003/02/28 | 362 | 362 | 349 | 349 | 11,000 |
| 2003/02/27 | 347 | 362 | 347 | 362 | 5,000 |
| 2003/02/26 | 355 | 355 | 347 | 347 | 21,000 |
| 2003/02/25 | 353 | 353 | 349 | 350 | 23,000 |
| 2003/02/24 | 369 | 369 | 354 | 359 | 26,000 |
| 2003/02/21 | 365 | 369 | 364 | 369 | 12,000 |
| 2003/02/20 | 364 | 365 | 364 | 364 | 6,000 |
| 2003/02/19 | 365 | 369 | 364 | 364 | 9,000 |
| 2003/02/18 | 363 | 375 | 362 | 370 | 25,000 |
| 2003/02/17 | 365 | 365 | 361 | 364 | 6,000 |
| 2003/02/14 | 360 | 363 | 360 | 363 | 27,000 |
| 2003/02/13 | 367 | 369 | 359 | 363 | 29,000 |
| 2003/02/12 | 372 | 373 | 364 | 364 | 50,000 |
| 2003/02/10 | 368 | 368 | 365 | 367 | 8,000 |
| 2003/02/07 | 369 | 369 | 359 | 365 | 6,000 |
| 2003/02/06 | 366 | 366 | 362 | 362 | 14,000 |
| 2003/02/05 | 362 | 363 | 362 | 362 | 13,000 |
| 2003/02/04 | 358 | 362 | 358 | 362 | 8,000 |
| 2003/02/03 | 355 | 355 | 353 | 353 | 9,000 |
| 2003/01/31 | 353 | 353 | 345 | 345 | 24,000 |
| 2003/01/30 | 372 | 372 | 352 | 352 | 22,000 |
| 2003/01/29 | 359 | 369 | 359 | 362 | 10,000 |
| 2003/01/28 | 375 | 375 | 364 | 364 | 7,000 |
| 2003/01/27 | 373 | 373 | 367 | 371 | 10,000 |
| 2003/01/24 | 368 | 372 | 363 | 363 | 20,000 |
| 2003/01/23 | 375 | 375 | 368 | 368 | 16,000 |
| 2003/01/22 | 384 | 385 | 375 | 375 | 6,000 |
| 2003/01/21 | 379 | 384 | 378 | 384 | 42,000 |
| 2003/01/20 | 374 | 380 | 373 | 380 | 23,000 |
| 2003/01/17 | 355 | 375 | 355 | 374 | 20,000 |
| 2003/01/16 | 370 | 377 | 360 | 362 | 9,000 |
| 2003/01/15 | 372 | 374 | 363 | 370 | 72,000 |
| 2003/01/14 | 369 | 369 | 368 | 368 | 3,000 |
| 2003/01/10 | 375 | 375 | 360 | 360 | 12,000 |
| 2003/01/09 | 373 | 376 | 365 | 365 | 9,000 |
| 2003/01/08 | 378 | 378 | 377 | 377 | 29,000 |
| 2003/01/07 | 373 | 376 | 370 | 370 | 16,000 |
| 2003/01/06 | 370 | 374 | 370 | 372 | 16,000 |