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 |
---|---|---|---|---|---|
1987/12/28 | 750 | 750 | 728 | 728 | 52,000 |
1987/12/26 | 760 | 760 | 725 | 740 | 23,000 |
1987/12/25 | 774 | 774 | 740 | 755 | 53,000 |
1987/12/24 | 775 | 775 | 760 | 770 | 19,000 |
1987/12/23 | 780 | 780 | 777 | 778 | 37,000 |
1987/12/22 | 780 | 790 | 780 | 790 | 25,000 |
1987/12/21 | 780 | 782 | 780 | 780 | 86,000 |
1987/12/18 | 780 | 780 | 780 | 780 | 44,000 |
1987/12/17 | 800 | 800 | 779 | 780 | 78,000 |
1987/12/16 | 810 | 810 | 801 | 801 | 38,000 |
1987/12/15 | 826 | 826 | 801 | 801 | 13,000 |
1987/12/14 | 810 | 810 | 802 | 810 | 14,000 |
1987/12/11 | 808 | 808 | 801 | 801 | 50,000 |
1987/12/10 | 825 | 825 | 803 | 810 | 29,000 |
1987/12/09 | 796 | 829 | 792 | 820 | 65,000 |
1987/12/08 | 769 | 797 | 769 | 797 | 34,000 |
1987/12/07 | 765 | 770 | 760 | 765 | 30,000 |
1987/12/05 | 745 | 757 | 745 | 757 | 15,000 |
1987/12/04 | 742 | 760 | 742 | 742 | 10,000 |
1987/12/03 | 750 | 750 | 740 | 740 | 13,000 |
1987/12/02 | 735 | 745 | 735 | 745 | 9,000 |
1987/12/01 | 729 | 732 | 720 | 720 | 28,000 |
1987/11/30 | 750 | 750 | 735 | 735 | 5,000 |
1987/11/28 | 750 | 750 | 750 | 750 | 8,000 |
1987/11/27 | 735 | 750 | 735 | 750 | 62,000 |
1987/11/26 | 735 | 740 | 735 | 739 | 53,000 |
1987/11/25 | 731 | 741 | 731 | 735 | 27,000 |
1987/11/24 | 735 | 740 | 731 | 731 | 25,000 |
1987/11/20 | 735 | 740 | 730 | 730 | 16,000 |
1987/11/19 | 735 | 745 | 735 | 740 | 18,000 |
1987/11/18 | 730 | 735 | 720 | 735 | 59,000 |
1987/11/17 | 750 | 750 | 739 | 740 | 26,000 |
1987/11/16 | 774 | 774 | 750 | 760 | 39,000 |
1987/11/13 | 720 | 725 | 720 | 723 | 56,000 |
1987/11/12 | 700 | 710 | 700 | 710 | 17,000 |
1987/11/11 | 710 | 711 | 690 | 697 | 41,000 |
1987/11/10 | 750 | 750 | 700 | 700 | 36,000 |
1987/11/09 | 778 | 778 | 770 | 770 | 11,000 |
1987/11/07 | 780 | 780 | 770 | 779 | 25,000 |
1987/11/06 | 784 | 784 | 770 | 780 | 62,000 |
1987/11/05 | 800 | 800 | 783 | 784 | 50,000 |
1987/11/04 | 800 | 803 | 800 | 800 | 41,000 |
1987/11/02 | 802 | 805 | 802 | 802 | 30,000 |
1987/10/31 | 801 | 801 | 801 | 801 | 18,000 |
1987/10/30 | 801 | 801 | 796 | 796 | 27,000 |
1987/10/29 | 800 | 800 | 790 | 795 | 30,000 |
1987/10/28 | 829 | 830 | 800 | 800 | 36,000 |
1987/10/27 | 788 | 788 | 788 | 788 | 28,000 |
1987/10/26 | 860 | 860 | 860 | 860 | 12,000 |
1987/10/24 | 849 | 865 | 849 | 865 | 46,000 |
1987/10/23 | 850 | 860 | 840 | 859 | 93,000 |
1987/10/22 | 879 | 890 | 860 | 860 | 71,000 |
1987/10/21 | 832 | 860 | 832 | 859 | 140,000 |
1987/10/19 | 913 | 932 | 908 | 932 | 85,000 |
1987/10/16 | 940 | 948 | 933 | 933 | 35,000 |
1987/10/15 | 931 | 945 | 931 | 940 | 31,000 |
1987/10/14 | 955 | 970 | 930 | 930 | 80,000 |
1987/10/13 | 940 | 960 | 937 | 955 | 32,000 |
1987/10/12 | 939 | 940 | 936 | 940 | 35,000 |
1987/10/09 | 930 | 940 | 930 | 940 | 38,000 |
1987/10/08 | 940 | 940 | 920 | 940 | 42,000 |
1987/10/07 | 936 | 945 | 935 | 936 | 41,000 |
1987/10/06 | 944 | 950 | 936 | 950 | 31,000 |
1987/10/05 | 951 | 958 | 950 | 950 | 41,000 |
1987/10/03 | 950 | 959 | 946 | 959 | 44,000 |
1987/10/02 | 984 | 984 | 960 | 960 | 52,000 |
1987/10/01 | 981 | 990 | 973 | 986 | 288,000 |
1987/09/30 | 968 | 990 | 955 | 990 | 163,000 |
1987/09/29 | 932 | 969 | 931 | 969 | 126,000 |
1987/09/28 | 941 | 946 | 929 | 933 | 72,000 |
1987/09/26 | 940 | 950 | 940 | 940 | 59,000 |
1987/09/25 | 930 | 948 | 930 | 945 | 82,000 |
1987/09/24 | 929 | 938 | 920 | 920 | 56,000 |
1987/09/22 | 900 | 920 | 900 | 920 | 48,000 |
1987/09/21 | 939 | 940 | 920 | 920 | 96,000 |
1987/09/18 | 915 | 930 | 911 | 911 | 124,000 |
1987/09/17 | 911 | 919 | 908 | 910 | 48,000 |
1987/09/16 | 925 | 928 | 915 | 915 | 33,000 |
1987/09/14 | 906 | 920 | 906 | 920 | 20,000 |
1987/09/11 | 905 | 910 | 900 | 905 | 22,000 |
1987/09/10 | 926 | 926 | 894 | 915 | 42,000 |
1987/09/09 | 950 | 950 | 935 | 935 | 49,000 |
1987/09/08 | 939 | 946 | 932 | 940 | 45,000 |
1987/09/07 | 950 | 955 | 940 | 940 | 74,000 |
1987/09/05 | 950 | 969 | 941 | 945 | 115,000 |
1987/09/04 | 941 | 950 | 940 | 940 | 54,000 |
1987/09/03 | 955 | 955 | 942 | 945 | 104,000 |
1987/09/02 | 940 | 955 | 940 | 955 | 423,000 |
1987/09/01 | 934 | 955 | 931 | 935 | 259,000 |
1987/08/31 | 940 | 940 | 933 | 935 | 69,000 |
1987/08/29 | 941 | 941 | 930 | 930 | 66,000 |
1987/08/28 | 960 | 970 | 941 | 941 | 185,000 |
1987/08/27 | 955 | 975 | 950 | 950 | 248,000 |
1987/08/26 | 950 | 958 | 930 | 940 | 67,000 |
1987/08/25 | 980 | 985 | 949 | 950 | 296,000 |
1987/08/24 | 960 | 994 | 959 | 985 | 1,078,000 |
1987/08/22 | 920 | 960 | 920 | 960 | 450,000 |
1987/08/21 | 885 | 899 | 877 | 899 | 44,000 |
1987/08/20 | 876 | 885 | 860 | 884 | 36,000 |
1987/08/19 | 900 | 900 | 885 | 885 | 76,000 |
1987/08/18 | 900 | 910 | 890 | 890 | 99,000 |
1987/08/17 | 897 | 905 | 897 | 900 | 92,000 |
1987/08/14 | 901 | 910 | 897 | 900 | 92,000 |
1987/08/13 | 919 | 924 | 896 | 903 | 227,000 |
1987/08/12 | 898 | 925 | 896 | 905 | 520,000 |
1987/08/11 | 880 | 907 | 880 | 888 | 504,000 |
1987/08/10 | 855 | 885 | 855 | 875 | 159,000 |
1987/08/07 | 845 | 855 | 845 | 855 | 136,000 |
1987/08/06 | 827 | 850 | 827 | 835 | 147,000 |
1987/08/05 | 835 | 840 | 822 | 825 | 81,000 |
1987/08/04 | 850 | 850 | 831 | 838 | 30,000 |
1987/08/03 | 856 | 860 | 845 | 845 | 50,000 |
1987/08/01 | 851 | 855 | 850 | 850 | 23,000 |
1987/07/31 | 852 | 860 | 850 | 851 | 34,000 |
1987/07/30 | 860 | 865 | 850 | 850 | 30,000 |
1987/07/29 | 850 | 860 | 835 | 850 | 46,000 |
1987/07/28 | 830 | 831 | 825 | 831 | 30,000 |
1987/07/27 | 830 | 830 | 820 | 830 | 32,000 |
1987/07/25 | 820 | 820 | 820 | 820 | 10,000 |
1987/07/24 | 810 | 820 | 810 | 815 | 34,000 |
1987/07/23 | 785 | 800 | 785 | 800 | 40,000 |
1987/07/22 | 813 | 820 | 785 | 785 | 36,000 |
1987/07/21 | 820 | 820 | 810 | 819 | 36,000 |
1987/07/20 | 870 | 870 | 850 | 850 | 32,000 |
1987/07/17 | 859 | 870 | 851 | 862 | 95,000 |
1987/07/16 | 852 | 860 | 848 | 855 | 120,000 |
1987/07/15 | 852 | 860 | 842 | 855 | 51,000 |
1987/07/14 | 850 | 850 | 832 | 832 | 22,000 |
1987/07/13 | 820 | 830 | 820 | 830 | 31,000 |
1987/07/10 | 815 | 825 | 815 | 815 | 48,000 |
1987/07/09 | 814 | 815 | 814 | 815 | 11,000 |
1987/07/08 | 836 | 841 | 825 | 830 | 30,000 |
1987/07/07 | 858 | 858 | 835 | 835 | 24,000 |
1987/07/06 | 859 | 860 | 834 | 858 | 23,000 |
1987/07/04 | 875 | 875 | 860 | 860 | 38,000 |
1987/07/03 | 860 | 880 | 860 | 875 | 155,000 |
1987/07/02 | 845 | 855 | 844 | 855 | 88,000 |
1987/07/01 | 843 | 843 | 834 | 843 | 91,000 |
1987/06/30 | 850 | 850 | 835 | 840 | 99,000 |
1987/06/29 | 836 | 850 | 835 | 850 | 80,000 |
1987/06/27 | 836 | 836 | 834 | 835 | 48,000 |
1987/06/26 | 840 | 841 | 835 | 837 | 32,000 |
1987/06/25 | 845 | 845 | 836 | 838 | 41,000 |
1987/06/24 | 839 | 840 | 835 | 836 | 38,000 |
1987/06/23 | 837 | 840 | 837 | 838 | 44,000 |
1987/06/22 | 840 | 840 | 837 | 837 | 45,000 |
1987/06/19 | 835 | 841 | 820 | 835 | 43,000 |
1987/06/18 | 853 | 853 | 840 | 841 | 29,000 |
1987/06/17 | 850 | 863 | 850 | 863 | 49,000 |
1987/06/16 | 873 | 875 | 845 | 845 | 100,000 |
1987/06/15 | 874 | 875 | 860 | 870 | 80,000 |
1987/06/12 | 851 | 894 | 851 | 864 | 282,000 |
1987/06/11 | 831 | 850 | 830 | 850 | 201,000 |
1987/06/10 | 820 | 830 | 815 | 829 | 56,000 |
1987/06/09 | 835 | 840 | 830 | 830 | 127,000 |
1987/06/08 | 820 | 830 | 820 | 830 | 34,000 |
1987/06/06 | 828 | 837 | 820 | 837 | 46,000 |
1987/06/05 | 830 | 838 | 830 | 838 | 91,000 |
1987/06/04 | 826 | 828 | 817 | 825 | 54,000 |
1987/06/03 | 820 | 829 | 813 | 817 | 64,000 |
1987/06/02 | 840 | 844 | 813 | 813 | 158,000 |
1987/06/01 | 840 | 840 | 820 | 830 | 55,000 |
1987/05/30 | 845 | 848 | 844 | 844 | 84,000 |
1987/05/29 | 821 | 826 | 813 | 815 | 64,000 |
1987/05/28 | 832 | 845 | 813 | 813 | 188,000 |
1987/05/27 | 843 | 843 | 832 | 832 | 259,000 |
1987/05/26 | 802 | 849 | 800 | 843 | 424,000 |
1987/05/25 | 800 | 805 | 798 | 803 | 141,000 |
1987/05/23 | 792 | 798 | 790 | 790 | 70,000 |
1987/05/22 | 780 | 799 | 780 | 798 | 101,000 |
1987/05/21 | 768 | 780 | 766 | 780 | 30,000 |
1987/05/20 | 780 | 788 | 780 | 780 | 65,000 |
1987/05/19 | 785 | 799 | 785 | 793 | 82,000 |
1987/05/18 | 791 | 794 | 785 | 785 | 41,000 |
1987/05/15 | 813 | 815 | 790 | 805 | 366,000 |
1987/05/14 | 798 | 798 | 785 | 798 | 178,000 |
1987/05/13 | 804 | 805 | 780 | 780 | 217,000 |
1987/05/12 | 790 | 800 | 781 | 799 | 409,000 |
1987/05/11 | 770 | 777 | 760 | 770 | 134,000 |
1987/05/08 | 790 | 790 | 766 | 778 | 357,000 |
1987/05/07 | 770 | 790 | 760 | 780 | 842,000 |
1987/05/06 | 705 | 747 | 705 | 745 | 1,421,000 |
1987/05/02 | 700 | 715 | 690 | 715 | 772,000 |
1987/05/01 | 685 | 700 | 685 | 700 | 50,000 |
1987/04/30 | 690 | 690 | 680 | 680 | 14,000 |
1987/04/28 | 680 | 681 | 680 | 681 | 17,000 |
1987/04/27 | 675 | 690 | 675 | 690 | 16,000 |
1987/04/25 | 689 | 690 | 680 | 680 | 25,000 |
1987/04/24 | 690 | 699 | 680 | 690 | 19,000 |
1987/04/23 | 691 | 695 | 690 | 690 | 16,000 |
1987/04/22 | 700 | 700 | 690 | 690 | 33,000 |
1987/04/21 | 705 | 705 | 700 | 700 | 12,000 |
1987/04/20 | 700 | 710 | 695 | 700 | 24,000 |
1987/04/17 | 700 | 715 | 700 | 710 | 26,000 |
1987/04/16 | 720 | 720 | 720 | 720 | 9,000 |
1987/04/15 | 720 | 724 | 700 | 700 | 40,000 |
1987/04/14 | 730 | 730 | 725 | 725 | 46,000 |
1987/04/13 | 730 | 738 | 725 | 733 | 48,000 |
1987/04/10 | 725 | 730 | 720 | 729 | 110,000 |
1987/04/09 | 720 | 725 | 715 | 715 | 106,000 |
1987/04/08 | 690 | 710 | 682 | 710 | 118,000 |
1987/04/07 | 698 | 698 | 697 | 697 | 11,000 |
1987/04/06 | 696 | 698 | 680 | 680 | 35,000 |
1987/04/04 | 699 | 700 | 692 | 697 | 21,000 |
1987/04/03 | 699 | 699 | 699 | 699 | 6,000 |
1987/04/02 | 676 | 677 | 675 | 677 | 43,000 |
1987/04/01 | 676 | 677 | 675 | 675 | 12,000 |
1987/03/31 | 675 | 680 | 670 | 680 | 13,000 |
1987/03/30 | 690 | 690 | 680 | 680 | 20,000 |
1987/03/28 | 699 | 700 | 699 | 700 | 21,000 |
1987/03/27 | 670 | 670 | 670 | 670 | 23,000 |
1987/03/26 | 685 | 699 | 680 | 699 | 30,000 |
1987/03/25 | 680 | 699 | 670 | 699 | 62,000 |
1987/03/24 | 680 | 680 | 675 | 680 | 48,000 |
1987/03/23 | 680 | 680 | 670 | 680 | 82,000 |
1987/03/20 | 672 | 685 | 672 | 679 | 99,000 |
1987/03/19 | 689 | 689 | 669 | 669 | 65,000 |
1987/03/18 | 698 | 698 | 690 | 695 | 25,000 |
1987/03/17 | 689 | 699 | 685 | 697 | 64,000 |
1987/03/16 | 670 | 699 | 667 | 689 | 90,000 |
1987/03/13 | 650 | 658 | 645 | 650 | 237,000 |
1987/03/12 | 660 | 665 | 657 | 660 | 100,000 |
1987/03/11 | 680 | 680 | 670 | 670 | 186,000 |
1987/03/10 | 681 | 690 | 681 | 685 | 30,000 |
1987/03/09 | 681 | 690 | 681 | 690 | 20,000 |
1987/03/07 | 682 | 685 | 680 | 680 | 13,000 |
1987/03/06 | 691 | 691 | 680 | 680 | 64,000 |
1987/03/05 | 689 | 690 | 682 | 690 | 36,000 |
1987/03/04 | 700 | 700 | 699 | 699 | 9,000 |
1987/03/03 | 685 | 690 | 680 | 680 | 33,000 |
1987/03/02 | 696 | 700 | 690 | 690 | 33,000 |
1987/02/28 | 687 | 695 | 687 | 695 | 9,000 |
1987/02/27 | 690 | 696 | 690 | 695 | 37,000 |
1987/02/26 | 700 | 700 | 693 | 693 | 21,000 |
1987/02/25 | 701 | 701 | 690 | 690 | 25,000 |
1987/02/24 | 702 | 702 | 700 | 700 | 23,000 |
1987/02/23 | 698 | 710 | 698 | 700 | 19,000 |
1987/02/20 | 701 | 710 | 701 | 701 | 51,000 |
1987/02/19 | 682 | 710 | 682 | 700 | 150,000 |
1987/02/18 | 705 | 705 | 680 | 680 | 161,000 |
1987/02/17 | 710 | 710 | 702 | 702 | 15,000 |
1987/02/16 | 711 | 720 | 710 | 710 | 21,000 |
1987/02/13 | 710 | 715 | 700 | 700 | 25,000 |
1987/02/12 | 720 | 720 | 710 | 710 | 23,000 |
1987/02/10 | 720 | 720 | 720 | 720 | 16,000 |
1987/02/09 | 721 | 721 | 710 | 720 | 26,000 |
1987/02/07 | 730 | 750 | 730 | 730 | 79,000 |
1987/02/06 | 700 | 730 | 700 | 730 | 36,000 |
1987/02/05 | 700 | 700 | 700 | 700 | 7,000 |
1987/02/04 | 710 | 710 | 695 | 698 | 12,000 |
1987/02/03 | 720 | 720 | 720 | 720 | 20,000 |
1987/02/02 | 720 | 730 | 710 | 730 | 20,000 |
1987/01/31 | 700 | 710 | 694 | 700 | 27,000 |
1987/01/30 | 715 | 720 | 700 | 700 | 33,000 |
1987/01/29 | 720 | 720 | 715 | 720 | 11,000 |
1987/01/28 | 715 | 718 | 715 | 715 | 58,000 |
1987/01/27 | 730 | 730 | 715 | 720 | 12,000 |
1987/01/26 | 709 | 720 | 709 | 720 | 13,000 |
1987/01/24 | 710 | 710 | 700 | 710 | 14,000 |
1987/01/23 | 710 | 714 | 710 | 710 | 8,000 |
1987/01/22 | 710 | 710 | 710 | 710 | 3,000 |
1987/01/21 | 700 | 700 | 691 | 691 | 26,000 |
1987/01/20 | 715 | 715 | 700 | 700 | 20,000 |
1987/01/19 | 715 | 720 | 710 | 720 | 15,000 |
1987/01/16 | 737 | 737 | 720 | 720 | 24,000 |
1987/01/14 | 730 | 730 | 730 | 730 | 4,000 |
1987/01/13 | 739 | 739 | 720 | 720 | 17,000 |
1987/01/12 | 743 | 743 | 739 | 739 | 23,000 |
1987/01/09 | 706 | 734 | 706 | 730 | 40,000 |
1987/01/08 | 690 | 700 | 690 | 700 | 13,000 |
1987/01/07 | 680 | 700 | 680 | 698 | 31,000 |
1987/01/06 | 680 | 690 | 675 | 680 | 51,000 |
1987/01/05 | 682 | 682 | 682 | 682 | 7,000 |