エア・ウォーター(4088)の株価時系列情報
エア・ウォーター(4088)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 |
---|---|---|---|---|---|
1984/12/28 | 660 | 685 | 660 | 675 | 169,000 |
1984/12/27 | 640 | 650 | 640 | 650 | 66,000 |
1984/12/26 | 635 | 640 | 630 | 640 | 67,000 |
1984/12/25 | 602 | 630 | 601 | 630 | 65,000 |
1984/12/24 | 629 | 629 | 600 | 600 | 47,000 |
1984/12/22 | 634 | 635 | 628 | 631 | 49,000 |
1984/12/21 | 635 | 643 | 634 | 635 | 41,000 |
1984/12/20 | 648 | 649 | 641 | 641 | 51,000 |
1984/12/19 | 649 | 650 | 641 | 645 | 127,000 |
1984/12/18 | 646 | 665 | 640 | 649 | 152,000 |
1984/12/17 | 641 | 646 | 640 | 645 | 15,000 |
1984/12/15 | 640 | 641 | 637 | 640 | 25,000 |
1984/12/14 | 640 | 645 | 635 | 635 | 50,000 |
1984/12/13 | 650 | 655 | 640 | 645 | 34,000 |
1984/12/12 | 650 | 655 | 645 | 655 | 45,000 |
1984/12/11 | 660 | 665 | 652 | 654 | 40,000 |
1984/12/10 | 660 | 665 | 655 | 655 | 67,000 |
1984/12/07 | 657 | 668 | 656 | 660 | 58,000 |
1984/12/06 | 660 | 665 | 656 | 657 | 32,000 |
1984/12/05 | 670 | 673 | 660 | 660 | 78,000 |
1984/12/04 | 685 | 690 | 675 | 675 | 63,000 |
1984/12/03 | 691 | 691 | 680 | 685 | 56,000 |
1984/12/01 | 681 | 681 | 666 | 681 | 122,000 |
1984/11/30 | 660 | 671 | 655 | 671 | 175,000 |
1984/11/29 | 665 | 666 | 661 | 661 | 51,000 |
1984/11/28 | 669 | 669 | 665 | 667 | 65,000 |
1984/11/27 | 678 | 681 | 667 | 667 | 27,000 |
1984/11/26 | 686 | 686 | 665 | 670 | 66,000 |
1984/11/24 | 680 | 680 | 675 | 680 | 39,000 |
1984/11/22 | 681 | 684 | 678 | 678 | 80,000 |
1984/11/21 | 687 | 690 | 685 | 685 | 66,000 |
1984/11/20 | 690 | 699 | 687 | 691 | 83,000 |
1984/11/19 | 689 | 693 | 685 | 685 | 64,000 |
1984/11/17 | 687 | 687 | 687 | 687 | 14,000 |
1984/11/16 | 715 | 715 | 687 | 699 | 106,000 |
1984/11/15 | 715 | 719 | 705 | 718 | 50,000 |
1984/11/14 | 714 | 715 | 700 | 705 | 98,000 |
1984/11/13 | 715 | 740 | 685 | 705 | 526,000 |
1984/11/12 | 685 | 720 | 685 | 710 | 140,000 |
1984/11/09 | 695 | 710 | 690 | 695 | 143,000 |
1984/11/08 | 661 | 695 | 661 | 687 | 228,000 |
1984/11/07 | 745 | 745 | 730 | 730 | 112,000 |
1984/11/06 | 750 | 768 | 722 | 750 | 980,000 |
1984/11/05 | 680 | 745 | 680 | 740 | 556,000 |
1984/11/02 | 665 | 665 | 655 | 660 | 87,000 |
1984/11/01 | 680 | 680 | 655 | 655 | 157,000 |
1984/10/31 | 698 | 698 | 671 | 680 | 114,000 |
1984/10/30 | 711 | 713 | 680 | 700 | 145,000 |
1984/10/29 | 714 | 714 | 705 | 710 | 178,000 |
1984/10/27 | 725 | 725 | 705 | 705 | 191,000 |
1984/10/26 | 713 | 724 | 705 | 715 | 296,000 |
1984/10/25 | 719 | 729 | 711 | 711 | 233,000 |
1984/10/24 | 750 | 750 | 705 | 739 | 1,022,000 |
1984/10/23 | 740 | 775 | 735 | 755 | 1,573,000 |
1984/10/22 | 725 | 778 | 718 | 749 | 1,798,000 |
1984/10/20 | 740 | 760 | 730 | 739 | 2,127,000 |
1984/10/19 | 630 | 729 | 630 | 729 | 3,835,999 |
1984/10/18 | 599 | 629 | 585 | 629 | 288,000 |
1984/10/17 | 577 | 588 | 577 | 584 | 44,000 |
1984/10/16 | 570 | 574 | 570 | 570 | 74,000 |
1984/10/15 | 583 | 587 | 571 | 575 | 88,000 |
1984/10/12 | 600 | 600 | 586 | 586 | 74,000 |
1984/10/11 | 580 | 581 | 575 | 575 | 34,000 |
1984/10/09 | 591 | 594 | 570 | 570 | 138,000 |
1984/10/08 | 595 | 600 | 590 | 599 | 122,000 |
1984/10/06 | 601 | 601 | 585 | 585 | 153,000 |
1984/10/05 | 600 | 601 | 599 | 600 | 55,000 |
1984/10/04 | 629 | 629 | 601 | 601 | 62,000 |
1984/10/03 | 640 | 640 | 630 | 630 | 351,000 |
1984/10/02 | 650 | 659 | 635 | 637 | 591,000 |
1984/10/01 | 598 | 620 | 596 | 618 | 186,000 |
1984/09/29 | 601 | 608 | 600 | 608 | 104,000 |
1984/09/28 | 565 | 600 | 560 | 590 | 164,000 |
1984/09/27 | 570 | 570 | 550 | 550 | 20,000 |
1984/09/26 | 580 | 585 | 580 | 580 | 45,000 |
1984/09/26 | 1 -> 1.10 分割 | ||||
1984/09/25 | 551 | 560 | 550 | 555 | 330,000 |
1984/09/22 | 589 | 589 | 566 | 570 | 109,000 |
1984/09/21 | 594 | 594 | 586 | 589 | 76,000 |
1984/09/20 | 589 | 595 | 586 | 586 | 90,000 |
1984/09/19 | 590 | 598 | 586 | 586 | 68,000 |
1984/09/18 | 606 | 609 | 590 | 600 | 135,000 |
1984/09/17 | 601 | 601 | 593 | 596 | 41,000 |
1984/09/14 | 595 | 600 | 580 | 591 | 134,000 |
1984/09/13 | 608 | 608 | 595 | 600 | 86,000 |
1984/09/12 | 635 | 645 | 592 | 608 | 256,000 |
1984/09/11 | 622 | 645 | 622 | 625 | 347,000 |
1984/09/10 | 619 | 625 | 618 | 625 | 167,000 |
1984/09/07 | 595 | 639 | 595 | 639 | 651,000 |
1984/09/06 | 588 | 600 | 588 | 595 | 84,000 |
1984/09/05 | 589 | 600 | 580 | 600 | 148,000 |
1984/09/04 | 576 | 589 | 576 | 579 | 40,000 |
1984/09/03 | 575 | 585 | 575 | 575 | 33,000 |
1984/09/01 | 571 | 574 | 571 | 571 | 41,000 |
1984/08/31 | 572 | 575 | 571 | 573 | 22,000 |
1984/08/30 | 586 | 587 | 582 | 582 | 65,000 |
1984/08/29 | 588 | 590 | 576 | 586 | 73,000 |
1984/08/28 | 585 | 608 | 581 | 591 | 103,000 |
1984/08/27 | 589 | 589 | 580 | 580 | 34,000 |
1984/08/25 | 580 | 587 | 579 | 587 | 35,000 |
1984/08/24 | 585 | 585 | 571 | 580 | 52,000 |
1984/08/23 | 564 | 580 | 561 | 579 | 160,000 |
1984/08/22 | 565 | 565 | 559 | 561 | 20,000 |
1984/08/21 | 565 | 565 | 559 | 559 | 11,000 |
1984/08/20 | 563 | 563 | 556 | 556 | 17,000 |
1984/08/18 | 559 | 560 | 556 | 559 | 28,000 |
1984/08/17 | 565 | 570 | 555 | 555 | 32,000 |
1984/08/16 | 575 | 575 | 565 | 565 | 24,000 |
1984/08/15 | 579 | 590 | 571 | 571 | 120,000 |
1984/08/14 | 561 | 571 | 561 | 569 | 38,000 |
1984/08/13 | 559 | 559 | 559 | 559 | 10,000 |
1984/08/10 | 569 | 569 | 559 | 559 | 52,000 |
1984/08/09 | 559 | 560 | 559 | 559 | 8,000 |
1984/08/08 | 565 | 573 | 559 | 559 | 39,000 |
1984/08/07 | 561 | 563 | 561 | 563 | 20,000 |
1984/08/06 | 580 | 591 | 577 | 591 | 88,000 |
1984/08/03 | 555 | 555 | 550 | 550 | 31,000 |
1984/08/02 | 570 | 570 | 551 | 551 | 37,000 |
1984/08/01 | 560 | 560 | 550 | 560 | 95,000 |
1984/07/31 | 565 | 565 | 549 | 549 | 106,000 |
1984/07/30 | 560 | 565 | 555 | 555 | 40,000 |
1984/07/28 | 581 | 581 | 555 | 555 | 30,000 |
1984/07/27 | 570 | 580 | 569 | 572 | 18,000 |
1984/07/26 | 555 | 570 | 550 | 551 | 58,000 |
1984/07/25 | 555 | 555 | 550 | 550 | 49,000 |
1984/07/24 | 550 | 555 | 547 | 555 | 72,000 |
1984/07/23 | 565 | 566 | 556 | 556 | 55,000 |
1984/07/21 | 570 | 580 | 561 | 566 | 56,000 |
1984/07/20 | 585 | 585 | 580 | 585 | 162,000 |
1984/07/19 | 593 | 600 | 585 | 590 | 156,000 |
1984/07/18 | 601 | 609 | 592 | 592 | 128,000 |
1984/07/17 | 600 | 609 | 598 | 609 | 150,000 |
1984/07/16 | 609 | 609 | 590 | 592 | 141,000 |
1984/07/13 | 605 | 610 | 580 | 610 | 201,000 |
1984/07/12 | 614 | 620 | 605 | 612 | 178,000 |
1984/07/11 | 630 | 633 | 617 | 624 | 271,000 |
1984/07/10 | 639 | 660 | 637 | 640 | 1,228,000 |
1984/07/09 | 625 | 647 | 621 | 621 | 517,000 |
1984/07/07 | 640 | 640 | 625 | 630 | 282,000 |
1984/07/06 | 639 | 659 | 637 | 647 | 1,492,000 |
1984/07/05 | 595 | 648 | 595 | 647 | 1,539,000 |
1984/07/04 | 584 | 600 | 584 | 600 | 199,000 |
1984/07/03 | 583 | 589 | 580 | 583 | 70,000 |
1984/07/02 | 590 | 590 | 580 | 584 | 122,000 |
1984/06/30 | 571 | 585 | 571 | 585 | 26,000 |
1984/06/29 | 571 | 580 | 569 | 569 | 114,000 |
1984/06/28 | 575 | 580 | 570 | 570 | 27,000 |
1984/06/27 | 585 | 590 | 569 | 569 | 77,000 |
1984/06/26 | 589 | 590 | 582 | 582 | 83,000 |
1984/06/25 | 590 | 590 | 582 | 582 | 153,000 |
1984/06/23 | 583 | 590 | 583 | 585 | 87,000 |
1984/06/22 | 591 | 592 | 585 | 585 | 127,000 |
1984/06/21 | 595 | 600 | 585 | 585 | 308,000 |
1984/06/20 | 583 | 599 | 583 | 598 | 466,000 |
1984/06/19 | 580 | 589 | 576 | 583 | 235,000 |
1984/06/18 | 560 | 585 | 559 | 585 | 84,000 |
1984/06/16 | 560 | 560 | 558 | 558 | 85,000 |
1984/06/15 | 558 | 560 | 558 | 559 | 109,000 |
1984/06/14 | 560 | 564 | 557 | 560 | 152,000 |
1984/06/13 | 556 | 567 | 556 | 565 | 71,000 |
1984/06/12 | 560 | 562 | 550 | 560 | 134,000 |
1984/06/11 | 555 | 560 | 550 | 560 | 59,000 |
1984/06/08 | 560 | 565 | 550 | 560 | 179,000 |
1984/06/07 | 550 | 559 | 540 | 559 | 260,000 |
1984/06/06 | 590 | 590 | 576 | 590 | 235,000 |
1984/06/05 | 540 | 579 | 540 | 579 | 82,000 |
1984/06/04 | 540 | 540 | 530 | 530 | 25,000 |
1984/06/02 | 540 | 550 | 530 | 530 | 39,000 |
1984/06/01 | 530 | 540 | 510 | 540 | 75,000 |
1984/05/31 | 530 | 540 | 520 | 540 | 149,000 |
1984/05/30 | 530 | 540 | 523 | 540 | 53,000 |
1984/05/29 | 540 | 542 | 521 | 540 | 98,000 |
1984/05/28 | 549 | 549 | 535 | 545 | 142,000 |
1984/05/26 | 535 | 540 | 535 | 540 | 70,000 |
1984/05/25 | 530 | 569 | 520 | 559 | 118,000 |
1984/05/24 | 542 | 550 | 530 | 540 | 72,000 |
1984/05/23 | 552 | 556 | 540 | 548 | 84,000 |
1984/05/22 | 540 | 555 | 540 | 542 | 145,000 |
1984/05/21 | 559 | 569 | 546 | 546 | 133,000 |
1984/05/19 | 559 | 559 | 545 | 559 | 44,000 |
1984/05/18 | 540 | 559 | 540 | 559 | 74,000 |
1984/05/17 | 560 | 560 | 540 | 540 | 309,000 |
1984/05/16 | 577 | 589 | 550 | 550 | 205,000 |
1984/05/15 | 585 | 585 | 570 | 575 | 314,000 |
1984/05/14 | 615 | 615 | 587 | 587 | 249,000 |
1984/05/11 | 595 | 620 | 586 | 610 | 714,000 |
1984/05/10 | 620 | 625 | 600 | 605 | 861,000 |
1984/05/09 | 586 | 628 | 586 | 624 | 1,871,999 |
1984/05/08 | 579 | 593 | 579 | 590 | 577,000 |
1984/05/07 | 579 | 602 | 579 | 599 | 1,253,000 |
1984/05/04 | 580 | 580 | 559 | 559 | 476,000 |
1984/05/02 | 570 | 586 | 570 | 586 | 665,000 |
1984/05/01 | 569 | 570 | 560 | 560 | 306,000 |
1984/04/28 | 557 | 571 | 557 | 571 | 121,000 |
1984/04/27 | 570 | 570 | 540 | 540 | 194,000 |
1984/04/26 | 579 | 580 | 570 | 577 | 223,000 |
1984/04/25 | 568 | 580 | 568 | 580 | 204,000 |
1984/04/24 | 570 | 570 | 560 | 560 | 61,000 |
1984/04/23 | 560 | 565 | 560 | 562 | 35,000 |
1984/04/21 | 579 | 579 | 565 | 570 | 134,000 |
1984/04/20 | 564 | 579 | 560 | 579 | 170,000 |
1984/04/19 | 572 | 579 | 560 | 569 | 270,000 |
1984/04/18 | 560 | 582 | 546 | 582 | 818,000 |
1984/04/17 | 550 | 567 | 550 | 562 | 420,000 |
1984/04/16 | 540 | 550 | 540 | 550 | 108,000 |
1984/04/13 | 555 | 555 | 535 | 545 | 88,000 |
1984/04/12 | 550 | 556 | 535 | 535 | 119,000 |
1984/04/11 | 545 | 560 | 545 | 560 | 205,000 |
1984/04/10 | 548 | 550 | 540 | 541 | 101,000 |
1984/04/09 | 549 | 549 | 540 | 549 | 110,000 |
1984/04/07 | 538 | 546 | 537 | 539 | 174,000 |
1984/04/06 | 546 | 546 | 536 | 537 | 107,000 |
1984/04/05 | 527 | 542 | 527 | 536 | 74,000 |
1984/04/04 | 515 | 527 | 515 | 527 | 27,000 |
1984/04/03 | 513 | 520 | 512 | 515 | 36,000 |
1984/04/02 | 515 | 515 | 512 | 512 | 23,000 |
1984/03/31 | 517 | 517 | 515 | 515 | 24,000 |
1984/03/29 | 508 | 508 | 507 | 507 | 13,000 |
1984/03/28 | 506 | 506 | 506 | 506 | 7,000 |
1984/03/27 | 516 | 516 | 502 | 505 | 39,000 |
1984/03/26 | 510 | 519 | 509 | 519 | 30,000 |
1984/03/24 | 511 | 520 | 511 | 516 | 7,000 |
1984/03/23 | 518 | 520 | 516 | 516 | 24,000 |
1984/03/22 | 512 | 533 | 512 | 516 | 80,000 |
1984/03/21 | 525 | 531 | 516 | 516 | 55,000 |
1984/03/19 | 525 | 529 | 518 | 525 | 101,000 |
1984/03/16 | 540 | 540 | 525 | 539 | 164,000 |
1984/03/15 | 552 | 557 | 540 | 540 | 175,000 |
1984/03/14 | 559 | 560 | 545 | 548 | 465,000 |
1984/03/13 | 534 | 565 | 534 | 565 | 712,000 |
1984/03/12 | 525 | 540 | 525 | 526 | 170,000 |
1984/03/09 | 515 | 520 | 513 | 517 | 99,000 |
1984/03/08 | 515 | 515 | 510 | 510 | 36,000 |
1984/03/07 | 520 | 520 | 510 | 514 | 129,000 |
1984/03/06 | 520 | 525 | 514 | 525 | 136,000 |
1984/03/05 | 480 | 483 | 480 | 480 | 111,000 |
1984/03/02 | 480 | 480 | 480 | 480 | 26,000 |
1984/03/01 | 481 | 481 | 480 | 480 | 25,000 |
1984/02/29 | 490 | 491 | 490 | 490 | 48,000 |
1984/02/28 | 490 | 491 | 490 | 490 | 19,000 |
1984/02/27 | 490 | 490 | 490 | 490 | 13,000 |
1984/02/25 | 500 | 500 | 495 | 500 | 54,000 |
1984/02/24 | 495 | 495 | 495 | 495 | 18,000 |
1984/02/23 | 494 | 495 | 494 | 495 | 37,000 |
1984/02/22 | 500 | 501 | 495 | 498 | 13,000 |
1984/02/21 | 507 | 507 | 501 | 501 | 57,000 |
1984/02/20 | 507 | 510 | 507 | 510 | 27,000 |
1984/02/18 | 511 | 511 | 508 | 508 | 63,000 |
1984/02/17 | 510 | 514 | 509 | 511 | 61,000 |
1984/02/16 | 517 | 517 | 508 | 508 | 44,000 |
1984/02/15 | 508 | 515 | 507 | 515 | 82,000 |
1984/02/14 | 503 | 506 | 501 | 501 | 72,000 |
1984/02/13 | 499 | 508 | 499 | 501 | 72,000 |
1984/02/10 | 492 | 500 | 492 | 500 | 14,000 |
1984/02/09 | 492 | 493 | 492 | 492 | 26,000 |
1984/02/08 | 491 | 495 | 491 | 493 | 22,000 |
1984/02/07 | 491 | 495 | 491 | 491 | 26,000 |
1984/02/06 | 494 | 500 | 493 | 493 | 22,000 |
1984/02/04 | 493 | 493 | 493 | 493 | 11,000 |
1984/02/03 | 499 | 500 | 493 | 493 | 53,000 |
1984/02/02 | 505 | 508 | 504 | 504 | 48,000 |
1984/02/01 | 505 | 506 | 505 | 505 | 56,000 |
1984/01/31 | 494 | 508 | 494 | 502 | 27,000 |
1984/01/30 | 491 | 492 | 491 | 492 | 13,000 |
1984/01/28 | 480 | 490 | 480 | 490 | 32,000 |
1984/01/27 | 489 | 489 | 481 | 485 | 49,000 |
1984/01/26 | 492 | 492 | 485 | 488 | 52,000 |
1984/01/25 | 508 | 508 | 491 | 493 | 31,000 |
1984/01/24 | 494 | 500 | 491 | 500 | 33,000 |
1984/01/23 | 491 | 499 | 491 | 499 | 31,000 |
1984/01/21 | 510 | 510 | 500 | 501 | 31,000 |
1984/01/20 | 513 | 513 | 513 | 513 | 25,000 |
1984/01/19 | 500 | 500 | 490 | 498 | 25,000 |
1984/01/18 | 510 | 510 | 495 | 499 | 22,000 |
1984/01/17 | 505 | 515 | 500 | 515 | 29,000 |
1984/01/13 | 515 | 515 | 500 | 505 | 58,000 |
1984/01/12 | 500 | 509 | 495 | 505 | 64,000 |
1984/01/11 | 494 | 500 | 485 | 495 | 43,000 |
1984/01/10 | 495 | 495 | 489 | 489 | 23,000 |
1984/01/09 | 498 | 500 | 497 | 497 | 10,000 |
1984/01/07 | 502 | 502 | 500 | 502 | 9,000 |
1984/01/06 | 497 | 505 | 497 | 505 | 46,000 |
1984/01/05 | 519 | 519 | 517 | 517 | 10,000 |
1984/01/04 | 519 | 520 | 517 | 520 | 18,000 |