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 |
---|---|---|---|---|---|
1992/12/29 | 450 | 450 | 450 | 450 | 9,000 |
1992/12/28 | 473 | 473 | 455 | 455 | 7,000 |
1992/12/25 | 474 | 474 | 474 | 474 | 6,000 |
1992/12/24 | 466 | 466 | 461 | 461 | 6,000 |
1992/12/22 | 471 | 473 | 471 | 471 | 24,000 |
1992/12/21 | 475 | 478 | 475 | 478 | 7,000 |
1992/12/18 | 462 | 468 | 462 | 468 | 12,000 |
1992/12/17 | 475 | 475 | 472 | 472 | 10,000 |
1992/12/16 | 480 | 485 | 479 | 485 | 58,000 |
1992/12/15 | 480 | 480 | 470 | 470 | 35,000 |
1992/12/14 | 461 | 461 | 460 | 460 | 9,000 |
1992/12/11 | 464 | 465 | 458 | 458 | 22,000 |
1992/12/10 | 464 | 464 | 456 | 464 | 53,000 |
1992/12/09 | 461 | 465 | 460 | 465 | 70,000 |
1992/12/08 | 460 | 460 | 455 | 460 | 45,000 |
1992/12/07 | 465 | 465 | 465 | 465 | 7,000 |
1992/12/04 | 470 | 478 | 470 | 470 | 9,000 |
1992/12/03 | 491 | 491 | 480 | 480 | 20,000 |
1992/12/02 | 480 | 491 | 480 | 491 | 28,000 |
1992/12/01 | 470 | 480 | 470 | 479 | 38,000 |
1992/11/30 | 470 | 470 | 470 | 470 | 20,000 |
1992/11/27 | 471 | 471 | 455 | 455 | 43,000 |
1992/11/26 | 455 | 470 | 455 | 468 | 27,000 |
1992/11/25 | 441 | 450 | 440 | 450 | 16,000 |
1992/11/24 | 435 | 441 | 435 | 435 | 111,000 |
1992/11/20 | 440 | 440 | 431 | 435 | 37,000 |
1992/11/19 | 442 | 444 | 440 | 440 | 44,000 |
1992/11/18 | 426 | 436 | 426 | 432 | 24,000 |
1992/11/17 | 445 | 445 | 427 | 427 | 17,000 |
1992/11/16 | 447 | 447 | 445 | 445 | 36,000 |
1992/11/13 | 445 | 448 | 441 | 442 | 17,000 |
1992/11/12 | 451 | 451 | 450 | 450 | 9,000 |
1992/11/11 | 456 | 466 | 456 | 466 | 10,000 |
1992/11/10 | 479 | 479 | 474 | 474 | 7,000 |
1992/11/09 | 483 | 483 | 480 | 480 | 11,000 |
1992/11/06 | 490 | 490 | 480 | 480 | 15,000 |
1992/11/05 | 490 | 490 | 490 | 490 | 5,000 |
1992/11/04 | 498 | 498 | 480 | 480 | 10,000 |
1992/11/02 | 499 | 499 | 499 | 499 | 3,000 |
1992/10/30 | 498 | 498 | 498 | 498 | 3,000 |
1992/10/29 | 516 | 516 | 496 | 496 | 25,000 |
1992/10/28 | 508 | 509 | 500 | 505 | 9,000 |
1992/10/27 | 513 | 516 | 509 | 509 | 11,000 |
1992/10/26 | 517 | 517 | 510 | 510 | 12,000 |
1992/10/23 | 499 | 499 | 498 | 498 | 11,000 |
1992/10/22 | 518 | 518 | 518 | 518 | 5,000 |
1992/10/21 | 497 | 514 | 497 | 514 | 6,000 |
1992/10/20 | 490 | 490 | 485 | 485 | 21,000 |
1992/10/19 | 525 | 525 | 525 | 525 | 2,000 |
1992/10/16 | 531 | 532 | 531 | 531 | 8,000 |
1992/10/15 | 544 | 544 | 530 | 531 | 50,000 |
1992/10/14 | 529 | 541 | 528 | 534 | 35,000 |
1992/10/13 | 525 | 525 | 525 | 525 | 3,000 |
1992/10/12 | 525 | 525 | 525 | 525 | 6,000 |
1992/10/09 | 511 | 511 | 505 | 505 | 3,000 |
1992/10/08 | 512 | 512 | 512 | 512 | 2,000 |
1992/10/07 | 530 | 532 | 510 | 510 | 13,000 |
1992/10/06 | 515 | 515 | 505 | 515 | 7,000 |
1992/10/05 | 523 | 523 | 515 | 520 | 8,000 |
1992/10/02 | 515 | 524 | 515 | 515 | 25,000 |
1992/10/01 | 535 | 535 | 510 | 515 | 31,000 |
1992/09/30 | 535 | 535 | 525 | 525 | 16,000 |
1992/09/29 | 538 | 538 | 538 | 538 | 12,000 |
1992/09/28 | 510 | 510 | 510 | 510 | 1,000 |
1992/09/25 | 505 | 510 | 505 | 510 | 24,000 |
1992/09/24 | 513 | 520 | 510 | 514 | 14,000 |
1992/09/22 | 510 | 510 | 505 | 510 | 7,000 |
1992/09/21 | 521 | 521 | 510 | 510 | 18,000 |
1992/09/18 | 529 | 530 | 525 | 525 | 14,000 |
1992/09/17 | 529 | 530 | 521 | 529 | 9,000 |
1992/09/16 | 560 | 560 | 539 | 548 | 26,000 |
1992/09/14 | 521 | 550 | 521 | 550 | 18,000 |
1992/09/11 | 530 | 531 | 530 | 531 | 25,000 |
1992/09/10 | 535 | 570 | 535 | 550 | 26,000 |
1992/09/09 | 549 | 549 | 540 | 540 | 22,000 |
1992/09/08 | 555 | 555 | 549 | 549 | 7,000 |
1992/09/07 | 568 | 568 | 555 | 555 | 3,000 |
1992/09/04 | 550 | 560 | 550 | 559 | 18,000 |
1992/09/03 | 549 | 550 | 505 | 550 | 47,000 |
1992/09/02 | 600 | 600 | 560 | 561 | 59,000 |
1992/09/01 | 591 | 598 | 590 | 590 | 14,000 |
1992/08/31 | 588 | 600 | 581 | 600 | 43,000 |
1992/08/28 | 575 | 590 | 560 | 588 | 71,000 |
1992/08/27 | 506 | 560 | 506 | 560 | 43,000 |
1992/08/26 | 500 | 503 | 495 | 503 | 18,000 |
1992/08/25 | 491 | 501 | 491 | 501 | 17,000 |
1992/08/24 | 501 | 501 | 501 | 501 | 13,000 |
1992/08/21 | 450 | 478 | 450 | 478 | 69,000 |
1992/08/20 | 438 | 441 | 430 | 440 | 12,000 |
1992/08/19 | 425 | 425 | 418 | 418 | 7,000 |
1992/08/18 | 435 | 435 | 430 | 430 | 32,000 |
1992/08/14 | 400 | 400 | 400 | 400 | 3,000 |
1992/08/13 | 399 | 400 | 399 | 399 | 39,000 |
1992/08/11 | 450 | 450 | 430 | 430 | 9,000 |
1992/08/10 | 457 | 457 | 441 | 441 | 14,000 |
1992/08/07 | 465 | 465 | 450 | 465 | 20,000 |
1992/08/06 | 470 | 477 | 465 | 465 | 12,000 |
1992/08/05 | 460 | 466 | 460 | 465 | 23,000 |
1992/08/04 | 470 | 470 | 455 | 455 | 27,000 |
1992/08/03 | 480 | 482 | 475 | 475 | 16,000 |
1992/07/31 | 480 | 498 | 480 | 490 | 54,000 |
1992/07/30 | 470 | 480 | 470 | 477 | 16,000 |
1992/07/29 | 481 | 485 | 455 | 455 | 1,038,000 |
1992/07/28 | 494 | 494 | 480 | 480 | 10,000 |
1992/07/27 | 510 | 510 | 500 | 500 | 27,000 |
1992/07/24 | 510 | 510 | 500 | 500 | 15,000 |
1992/07/23 | 494 | 510 | 494 | 510 | 33,000 |
1992/07/22 | 540 | 540 | 511 | 512 | 11,000 |
1992/07/21 | 539 | 540 | 530 | 540 | 14,000 |
1992/07/20 | 555 | 555 | 550 | 550 | 25,000 |
1992/07/17 | 569 | 569 | 569 | 569 | 3,000 |
1992/07/16 | 590 | 590 | 589 | 589 | 12,000 |
1992/07/15 | 590 | 590 | 590 | 590 | 26,000 |
1992/07/14 | 554 | 554 | 553 | 553 | 12,000 |
1992/07/13 | 555 | 558 | 554 | 556 | 15,000 |
1992/07/10 | 570 | 570 | 560 | 560 | 8,000 |
1992/07/09 | 566 | 582 | 566 | 573 | 8,000 |
1992/07/08 | 562 | 562 | 562 | 562 | 5,000 |
1992/07/07 | 564 | 566 | 564 | 566 | 14,000 |
1992/07/06 | 594 | 600 | 594 | 594 | 11,000 |
1992/07/03 | 615 | 615 | 600 | 614 | 52,000 |
1992/07/02 | 565 | 600 | 562 | 600 | 99,000 |
1992/07/01 | 564 | 564 | 561 | 561 | 8,000 |
1992/06/30 | 600 | 600 | 584 | 584 | 49,000 |
1992/06/29 | 554 | 585 | 550 | 585 | 23,000 |
1992/06/26 | 565 | 565 | 557 | 557 | 11,000 |
1992/06/25 | 552 | 565 | 552 | 565 | 14,000 |
1992/06/24 | 560 | 560 | 552 | 552 | 13,000 |
1992/06/23 | 550 | 560 | 550 | 552 | 13,000 |
1992/06/22 | 573 | 573 | 559 | 559 | 11,000 |
1992/06/19 | 590 | 598 | 583 | 585 | 29,000 |
1992/06/18 | 579 | 585 | 579 | 580 | 15,000 |
1992/06/17 | 608 | 608 | 599 | 599 | 19,000 |
1992/06/16 | 620 | 620 | 609 | 610 | 18,000 |
1992/06/15 | 644 | 644 | 620 | 620 | 64,000 |
1992/06/12 | 643 | 643 | 626 | 626 | 71,000 |
1992/06/11 | 640 | 642 | 633 | 633 | 100,000 |
1992/06/10 | 648 | 665 | 640 | 641 | 307,000 |
1992/06/09 | 596 | 641 | 596 | 628 | 178,000 |
1992/06/08 | 613 | 614 | 600 | 600 | 38,000 |
1992/06/05 | 604 | 617 | 603 | 613 | 83,000 |
1992/06/04 | 625 | 625 | 602 | 602 | 100,000 |
1992/06/03 | 588 | 615 | 588 | 615 | 168,000 |
1992/06/02 | 595 | 595 | 588 | 588 | 5,000 |
1992/06/01 | 589 | 608 | 589 | 589 | 54,000 |
1992/05/29 | 588 | 588 | 588 | 588 | 12,000 |
1992/05/28 | 585 | 585 | 585 | 585 | 14,000 |
1992/05/27 | 587 | 587 | 575 | 575 | 11,000 |
1992/05/26 | 584 | 588 | 582 | 588 | 21,000 |
1992/05/25 | 590 | 590 | 580 | 582 | 16,000 |
1992/05/22 | 572 | 590 | 572 | 590 | 30,000 |
1992/05/21 | 583 | 587 | 573 | 576 | 28,000 |
1992/05/20 | 589 | 598 | 582 | 583 | 59,000 |
1992/05/19 | 558 | 584 | 558 | 583 | 26,000 |
1992/05/18 | 551 | 551 | 551 | 551 | 11,000 |
1992/05/15 | 587 | 587 | 551 | 551 | 42,000 |
1992/05/14 | 580 | 593 | 580 | 588 | 25,000 |
1992/05/13 | 588 | 593 | 575 | 588 | 43,000 |
1992/05/12 | 569 | 588 | 553 | 588 | 77,000 |
1992/05/11 | 533 | 563 | 533 | 563 | 78,000 |
1992/05/08 | 539 | 539 | 530 | 532 | 24,000 |
1992/05/07 | 515 | 544 | 513 | 544 | 50,000 |
1992/05/06 | 500 | 515 | 500 | 511 | 46,000 |
1992/05/01 | 505 | 505 | 505 | 505 | 5,000 |
1992/04/30 | 510 | 510 | 500 | 500 | 13,000 |
1992/04/28 | 527 | 527 | 505 | 505 | 18,000 |
1992/04/27 | 520 | 520 | 520 | 520 | 11,000 |
1992/04/24 | 500 | 500 | 492 | 500 | 19,000 |
1992/04/23 | 480 | 482 | 480 | 482 | 4,000 |
1992/04/22 | 490 | 490 | 479 | 479 | 6,000 |
1992/04/21 | 500 | 500 | 490 | 490 | 7,000 |
1992/04/20 | 511 | 511 | 500 | 500 | 5,000 |
1992/04/17 | 521 | 521 | 521 | 521 | 4,000 |
1992/04/16 | 515 | 530 | 515 | 520 | 12,000 |
1992/04/15 | 520 | 520 | 505 | 505 | 31,000 |
1992/04/14 | 495 | 500 | 485 | 500 | 21,000 |
1992/04/13 | 498 | 498 | 490 | 490 | 20,000 |
1992/04/10 | 465 | 485 | 465 | 480 | 17,000 |
1992/04/09 | 472 | 472 | 470 | 470 | 22,000 |
1992/04/07 | 525 | 525 | 502 | 502 | 6,000 |
1992/04/06 | 521 | 530 | 520 | 525 | 14,000 |
1992/04/03 | 530 | 540 | 501 | 501 | 40,000 |
1992/04/01 | 585 | 585 | 560 | 560 | 19,000 |
1992/03/31 | 590 | 590 | 580 | 585 | 19,000 |
1992/03/30 | 580 | 580 | 580 | 580 | 15,000 |
1992/03/27 | 587 | 588 | 570 | 570 | 190,000 |
1992/03/26 | 590 | 590 | 587 | 587 | 31,000 |
1992/03/25 | 599 | 600 | 580 | 581 | 38,000 |
1992/03/24 | 581 | 581 | 581 | 581 | 4,000 |
1992/03/23 | 590 | 609 | 580 | 609 | 184,000 |
1992/03/19 | 588 | 590 | 580 | 590 | 19,000 |
1992/03/18 | 595 | 600 | 580 | 590 | 27,000 |
1992/03/17 | 600 | 600 | 600 | 600 | 3,000 |
1992/03/16 | 620 | 620 | 600 | 600 | 27,000 |
1992/03/13 | 610 | 620 | 610 | 610 | 18,000 |
1992/03/12 | 626 | 628 | 620 | 620 | 13,000 |
1992/03/11 | 640 | 640 | 623 | 634 | 6,000 |
1992/03/10 | 644 | 644 | 644 | 644 | 1,000 |
1992/03/09 | 650 | 651 | 650 | 651 | 9,000 |
1992/03/06 | 647 | 656 | 647 | 655 | 15,000 |
1992/03/05 | 656 | 656 | 643 | 643 | 22,000 |
1992/03/04 | 680 | 680 | 655 | 655 | 16,000 |
1992/03/03 | 690 | 690 | 690 | 690 | 1,000 |
1992/03/02 | 666 | 680 | 666 | 680 | 5,000 |
1992/02/28 | 677 | 677 | 658 | 658 | 20,000 |
1992/02/27 | 661 | 661 | 657 | 657 | 7,000 |
1992/02/26 | 651 | 652 | 651 | 652 | 5,000 |
1992/02/25 | 670 | 670 | 670 | 670 | 2,000 |
1992/02/24 | 655 | 655 | 650 | 650 | 3,000 |
1992/02/21 | 655 | 655 | 655 | 655 | 9,000 |
1992/02/20 | 670 | 670 | 650 | 650 | 4,000 |
1992/02/19 | 662 | 662 | 662 | 662 | 2,000 |
1992/02/18 | 685 | 685 | 685 | 685 | 19,000 |
1992/02/17 | 635 | 636 | 635 | 636 | 3,000 |
1992/02/14 | 632 | 633 | 630 | 631 | 25,000 |
1992/02/13 | 669 | 669 | 632 | 632 | 10,000 |
1992/02/12 | 684 | 684 | 670 | 670 | 6,000 |
1992/02/10 | 680 | 685 | 680 | 685 | 3,000 |
1992/02/07 | 699 | 700 | 680 | 680 | 9,000 |
1992/02/06 | 710 | 710 | 700 | 700 | 2,000 |
1992/02/05 | 715 | 715 | 710 | 710 | 15,000 |
1992/02/04 | 714 | 715 | 710 | 715 | 3,000 |
1992/02/03 | 714 | 723 | 714 | 715 | 8,000 |
1992/01/31 | 690 | 720 | 690 | 715 | 114,000 |
1992/01/30 | 680 | 680 | 680 | 680 | 13,000 |
1992/01/29 | 685 | 685 | 680 | 680 | 15,000 |
1992/01/28 | 670 | 670 | 652 | 655 | 8,000 |
1992/01/27 | 627 | 660 | 623 | 660 | 26,000 |
1992/01/24 | 646 | 646 | 633 | 633 | 25,000 |
1992/01/23 | 664 | 664 | 646 | 646 | 19,000 |
1992/01/22 | 645 | 655 | 645 | 655 | 11,000 |
1992/01/21 | 650 | 658 | 645 | 645 | 6,000 |
1992/01/20 | 685 | 685 | 651 | 651 | 25,000 |
1992/01/17 | 680 | 680 | 680 | 680 | 7,000 |
1992/01/16 | 717 | 719 | 715 | 719 | 28,000 |
1992/01/14 | 690 | 700 | 690 | 700 | 8,000 |
1992/01/13 | 700 | 700 | 685 | 690 | 12,000 |
1992/01/10 | 701 | 710 | 700 | 700 | 9,000 |
1992/01/09 | 720 | 720 | 690 | 690 | 15,000 |
1992/01/08 | 735 | 735 | 735 | 735 | 2,000 |
1992/01/07 | 745 | 745 | 730 | 735 | 27,000 |