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 |
---|---|---|---|---|---|
1993/12/30 | 500 | 505 | 500 | 505 | 39,000 |
1993/12/29 | 500 | 505 | 496 | 500 | 45,000 |
1993/12/28 | 499 | 499 | 490 | 496 | 76,000 |
1993/12/27 | 500 | 500 | 485 | 497 | 134,000 |
1993/12/24 | 496 | 500 | 495 | 497 | 55,000 |
1993/12/22 | 490 | 490 | 485 | 486 | 41,000 |
1993/12/21 | 490 | 490 | 480 | 485 | 47,000 |
1993/12/20 | 500 | 502 | 475 | 475 | 84,000 |
1993/12/17 | 520 | 520 | 502 | 502 | 108,000 |
1993/12/16 | 511 | 511 | 502 | 510 | 243,000 |
1993/12/15 | 480 | 496 | 477 | 496 | 154,000 |
1993/12/14 | 479 | 480 | 475 | 475 | 62,000 |
1993/12/13 | 478 | 480 | 475 | 475 | 128,000 |
1993/12/10 | 465 | 473 | 460 | 473 | 171,000 |
1993/12/09 | 449 | 460 | 449 | 460 | 162,000 |
1993/12/08 | 454 | 460 | 449 | 449 | 209,000 |
1993/12/07 | 452 | 460 | 449 | 455 | 98,000 |
1993/12/06 | 452 | 452 | 450 | 452 | 86,000 |
1993/12/03 | 500 | 500 | 478 | 482 | 260,000 |
1993/12/02 | 450 | 510 | 450 | 501 | 277,000 |
1993/12/01 | 425 | 460 | 425 | 447 | 91,000 |
1993/11/30 | 401 | 418 | 401 | 418 | 88,000 |
1993/11/29 | 421 | 421 | 387 | 405 | 197,000 |
1993/11/26 | 440 | 440 | 420 | 420 | 105,000 |
1993/11/25 | 416 | 430 | 415 | 425 | 56,000 |
1993/11/24 | 437 | 440 | 420 | 420 | 135,000 |
1993/11/22 | 466 | 466 | 437 | 437 | 148,000 |
1993/11/19 | 493 | 493 | 455 | 462 | 375,000 |
1993/11/18 | 497 | 504 | 485 | 490 | 77,000 |
1993/11/17 | 519 | 519 | 490 | 495 | 66,000 |
1993/11/16 | 503 | 515 | 495 | 505 | 38,000 |
1993/11/15 | 532 | 532 | 503 | 503 | 39,000 |
1993/11/12 | 525 | 530 | 520 | 530 | 60,000 |
1993/11/11 | 519 | 520 | 501 | 520 | 33,000 |
1993/11/10 | 510 | 530 | 510 | 520 | 71,000 |
1993/11/09 | 545 | 545 | 519 | 530 | 49,000 |
1993/11/08 | 534 | 540 | 510 | 540 | 108,000 |
1993/11/05 | 531 | 539 | 520 | 539 | 140,000 |
1993/11/04 | 540 | 540 | 530 | 540 | 46,000 |
1993/11/02 | 540 | 550 | 540 | 545 | 42,000 |
1993/11/01 | 548 | 552 | 545 | 545 | 32,000 |
1993/10/29 | 532 | 537 | 532 | 535 | 66,000 |
1993/10/28 | 545 | 546 | 532 | 532 | 76,000 |
1993/10/27 | 545 | 546 | 540 | 545 | 113,000 |
1993/10/26 | 565 | 565 | 545 | 545 | 82,000 |
1993/10/25 | 581 | 585 | 573 | 578 | 90,000 |
1993/10/22 | 585 | 594 | 578 | 594 | 128,000 |
1993/10/21 | 602 | 603 | 585 | 586 | 46,000 |
1993/10/20 | 616 | 616 | 602 | 603 | 57,000 |
1993/10/19 | 606 | 606 | 591 | 606 | 74,000 |
1993/10/18 | 605 | 611 | 605 | 606 | 42,000 |
1993/10/15 | 606 | 611 | 605 | 611 | 275,000 |
1993/10/14 | 610 | 611 | 607 | 611 | 56,000 |
1993/10/13 | 629 | 629 | 620 | 620 | 32,000 |
1993/10/12 | 635 | 635 | 625 | 625 | 27,000 |
1993/10/08 | 632 | 632 | 620 | 627 | 20,000 |
1993/10/07 | 635 | 635 | 630 | 630 | 36,000 |
1993/10/06 | 633 | 650 | 632 | 642 | 50,000 |
1993/10/05 | 635 | 653 | 635 | 653 | 31,000 |
1993/10/04 | 643 | 650 | 630 | 630 | 45,000 |
1993/10/01 | 630 | 660 | 630 | 653 | 180,000 |
1993/09/30 | 619 | 628 | 619 | 628 | 172,000 |
1993/09/29 | 628 | 628 | 605 | 611 | 279,000 |
1993/09/28 | 630 | 630 | 620 | 625 | 68,000 |
1993/09/27 | 634 | 634 | 630 | 630 | 80,000 |
1993/09/24 | 635 | 635 | 631 | 634 | 193,000 |
1993/09/22 | 646 | 650 | 620 | 634 | 157,000 |
1993/09/21 | 662 | 662 | 645 | 645 | 137,000 |
1993/09/20 | 668 | 670 | 661 | 661 | 101,000 |
1993/09/17 | 686 | 686 | 670 | 670 | 83,000 |
1993/09/16 | 685 | 688 | 676 | 688 | 131,000 |
1993/09/14 | 676 | 690 | 675 | 690 | 94,000 |
1993/09/13 | 685 | 690 | 681 | 686 | 109,000 |
1993/09/10 | 690 | 694 | 682 | 691 | 181,000 |
1993/09/09 | 686 | 691 | 683 | 684 | 72,000 |
1993/09/08 | 685 | 700 | 681 | 691 | 242,000 |
1993/09/07 | 705 | 705 | 694 | 694 | 107,000 |
1993/09/06 | 724 | 724 | 704 | 705 | 151,000 |
1993/09/03 | 720 | 725 | 710 | 714 | 165,000 |
1993/09/02 | 738 | 745 | 716 | 720 | 199,000 |
1993/09/01 | 730 | 748 | 725 | 748 | 508,000 |
1993/08/31 | 745 | 745 | 728 | 728 | 179,000 |
1993/08/30 | 734 | 748 | 728 | 743 | 286,000 |
1993/08/27 | 741 | 750 | 727 | 734 | 938,000 |
1993/08/26 | 735 | 753 | 734 | 742 | 2,503,000 |
1993/08/25 | 700 | 725 | 698 | 725 | 814,000 |
1993/08/24 | 692 | 719 | 692 | 700 | 325,000 |
1993/08/23 | 696 | 705 | 691 | 697 | 55,000 |
1993/08/20 | 693 | 706 | 685 | 706 | 217,000 |
1993/08/19 | 713 | 725 | 691 | 695 | 350,000 |
1993/08/18 | 723 | 730 | 711 | 715 | 780,000 |
1993/08/17 | 694 | 731 | 694 | 730 | 1,883,000 |
1993/08/16 | 692 | 692 | 671 | 685 | 334,000 |
1993/08/13 | 675 | 700 | 667 | 697 | 1,147,000 |
1993/08/12 | 643 | 669 | 630 | 665 | 443,000 |
1993/08/11 | 620 | 640 | 620 | 639 | 249,000 |
1993/08/10 | 621 | 625 | 620 | 620 | 36,000 |
1993/08/09 | 619 | 620 | 610 | 611 | 19,000 |
1993/08/06 | 618 | 620 | 618 | 618 | 27,000 |
1993/08/05 | 626 | 626 | 614 | 614 | 46,000 |
1993/08/04 | 626 | 628 | 616 | 626 | 37,000 |
1993/08/03 | 626 | 632 | 626 | 628 | 101,000 |
1993/08/02 | 626 | 630 | 626 | 630 | 39,000 |
1993/07/30 | 628 | 629 | 626 | 626 | 31,000 |
1993/07/29 | 626 | 635 | 624 | 635 | 155,000 |
1993/07/28 | 630 | 639 | 627 | 627 | 49,000 |
1993/07/27 | 621 | 630 | 621 | 630 | 46,000 |
1993/07/26 | 614 | 625 | 613 | 619 | 78,000 |
1993/07/23 | 611 | 616 | 611 | 613 | 125,000 |
1993/07/22 | 616 | 616 | 606 | 616 | 110,000 |
1993/07/21 | 616 | 619 | 616 | 618 | 83,000 |
1993/07/20 | 627 | 627 | 616 | 620 | 45,000 |
1993/07/19 | 627 | 629 | 619 | 629 | 179,000 |
1993/07/16 | 629 | 629 | 621 | 628 | 146,000 |
1993/07/15 | 629 | 632 | 620 | 628 | 151,000 |
1993/07/14 | 630 | 630 | 620 | 630 | 50,000 |
1993/07/13 | 636 | 636 | 616 | 630 | 47,000 |
1993/07/12 | 620 | 620 | 616 | 616 | 59,000 |
1993/07/09 | 616 | 620 | 616 | 616 | 34,000 |
1993/07/08 | 616 | 620 | 616 | 617 | 70,000 |
1993/07/07 | 624 | 624 | 616 | 616 | 10,000 |
1993/07/06 | 625 | 635 | 620 | 625 | 42,000 |
1993/07/05 | 637 | 637 | 630 | 635 | 73,000 |
1993/07/02 | 640 | 640 | 626 | 626 | 137,000 |
1993/07/01 | 616 | 640 | 615 | 640 | 202,000 |
1993/06/30 | 618 | 618 | 601 | 606 | 211,000 |
1993/06/29 | 617 | 617 | 611 | 616 | 142,000 |
1993/06/28 | 610 | 630 | 610 | 624 | 78,000 |
1993/06/25 | 620 | 620 | 606 | 606 | 97,000 |
1993/06/24 | 595 | 600 | 586 | 600 | 44,000 |
1993/06/23 | 580 | 585 | 571 | 580 | 159,000 |
1993/06/22 | 560 | 589 | 560 | 580 | 90,000 |
1993/06/21 | 605 | 605 | 578 | 580 | 40,000 |
1993/06/18 | 624 | 624 | 611 | 624 | 30,000 |
1993/06/17 | 621 | 621 | 610 | 615 | 63,000 |
1993/06/16 | 640 | 640 | 610 | 611 | 127,000 |
1993/06/15 | 669 | 669 | 629 | 630 | 96,000 |
1993/06/14 | 665 | 665 | 660 | 660 | 54,000 |
1993/06/11 | 662 | 665 | 657 | 665 | 299,000 |
1993/06/10 | 669 | 669 | 650 | 652 | 67,000 |
1993/06/08 | 675 | 679 | 660 | 660 | 94,000 |
1993/06/07 | 684 | 684 | 665 | 665 | 137,000 |
1993/06/04 | 681 | 690 | 674 | 674 | 272,000 |
1993/06/03 | 655 | 680 | 650 | 676 | 484,000 |
1993/06/02 | 647 | 653 | 638 | 645 | 211,000 |
1993/06/01 | 639 | 648 | 632 | 641 | 112,000 |
1993/05/31 | 640 | 640 | 629 | 637 | 111,000 |
1993/05/28 | 618 | 639 | 618 | 635 | 330,000 |
1993/05/27 | 601 | 620 | 601 | 610 | 210,000 |
1993/05/26 | 580 | 590 | 580 | 590 | 77,000 |
1993/05/25 | 585 | 590 | 579 | 580 | 45,000 |
1993/05/24 | 577 | 585 | 577 | 585 | 62,000 |
1993/05/21 | 590 | 600 | 590 | 592 | 62,000 |
1993/05/20 | 581 | 590 | 580 | 580 | 18,000 |
1993/05/19 | 581 | 585 | 580 | 585 | 47,000 |
1993/05/18 | 610 | 610 | 600 | 600 | 41,000 |
1993/05/17 | 610 | 615 | 605 | 605 | 51,000 |
1993/05/14 | 619 | 620 | 610 | 610 | 93,000 |
1993/05/13 | 610 | 628 | 605 | 618 | 105,000 |
1993/05/12 | 626 | 626 | 605 | 610 | 129,000 |
1993/05/11 | 598 | 616 | 591 | 616 | 180,000 |
1993/05/10 | 599 | 599 | 580 | 589 | 65,000 |
1993/05/07 | 579 | 600 | 575 | 600 | 126,000 |
1993/05/06 | 560 | 580 | 555 | 560 | 90,000 |
1993/04/30 | 549 | 560 | 545 | 560 | 58,000 |
1993/04/28 | 548 | 555 | 538 | 538 | 29,000 |
1993/04/27 | 538 | 540 | 538 | 538 | 31,000 |
1993/04/26 | 550 | 550 | 538 | 538 | 18,000 |
1993/04/23 | 549 | 554 | 545 | 545 | 104,000 |
1993/04/22 | 546 | 552 | 545 | 545 | 58,000 |
1993/04/21 | 554 | 554 | 540 | 545 | 50,000 |
1993/04/20 | 554 | 554 | 531 | 540 | 49,000 |
1993/04/19 | 554 | 554 | 530 | 554 | 62,000 |
1993/04/16 | 559 | 559 | 546 | 554 | 125,000 |
1993/04/15 | 557 | 557 | 546 | 550 | 86,000 |
1993/04/14 | 539 | 550 | 531 | 541 | 129,000 |
1993/04/13 | 524 | 532 | 524 | 525 | 101,000 |
1993/04/12 | 521 | 538 | 521 | 534 | 72,000 |
1993/04/09 | 540 | 549 | 530 | 530 | 96,000 |
1993/04/08 | 505 | 540 | 505 | 540 | 132,000 |
1993/04/07 | 513 | 515 | 503 | 515 | 34,000 |
1993/04/06 | 525 | 525 | 503 | 503 | 80,000 |
1993/04/05 | 520 | 530 | 515 | 520 | 110,000 |
1993/04/02 | 505 | 530 | 505 | 530 | 156,000 |
1993/04/01 | 511 | 511 | 495 | 505 | 48,000 |
1993/03/31 | 505 | 506 | 498 | 498 | 73,000 |
1993/03/30 | 530 | 530 | 507 | 507 | 66,000 |
1993/03/29 | 504 | 520 | 504 | 520 | 66,000 |
1993/03/26 | 507 | 510 | 498 | 500 | 121,000 |
1993/03/25 | 512 | 515 | 500 | 513 | 74,000 |
1993/03/24 | 489 | 515 | 489 | 515 | 290,000 |
1993/03/23 | 473 | 489 | 473 | 489 | 65,000 |
1993/03/22 | 479 | 480 | 469 | 469 | 47,000 |
1993/03/19 | 469 | 490 | 466 | 490 | 96,000 |
1993/03/18 | 460 | 485 | 460 | 469 | 106,000 |
1993/03/17 | 450 | 455 | 450 | 455 | 126,000 |
1993/03/16 | 450 | 452 | 441 | 448 | 78,000 |
1993/03/15 | 455 | 455 | 445 | 450 | 63,000 |
1993/03/12 | 447 | 449 | 446 | 447 | 26,000 |
1993/03/11 | 446 | 446 | 441 | 446 | 12,000 |
1993/03/10 | 450 | 450 | 448 | 448 | 7,000 |
1993/03/09 | 445 | 454 | 445 | 450 | 24,000 |
1993/03/08 | 427 | 441 | 421 | 440 | 16,000 |
1993/03/05 | 420 | 420 | 417 | 417 | 3,000 |
1993/03/04 | 428 | 428 | 411 | 412 | 48,000 |
1993/03/03 | 416 | 423 | 416 | 423 | 46,000 |
1993/03/02 | 420 | 420 | 411 | 415 | 44,000 |
1993/03/01 | 427 | 427 | 410 | 410 | 5,000 |
1993/02/26 | 421 | 430 | 416 | 430 | 34,000 |
1993/02/25 | 421 | 421 | 421 | 421 | 21,000 |
1993/02/24 | 416 | 416 | 416 | 416 | 11,000 |
1993/02/23 | 448 | 450 | 441 | 441 | 8,000 |
1993/02/22 | 450 | 450 | 450 | 450 | 34,000 |
1993/02/19 | 447 | 448 | 447 | 447 | 7,000 |
1993/02/18 | 446 | 446 | 446 | 446 | 12,000 |
1993/02/17 | 452 | 454 | 449 | 454 | 11,000 |
1993/02/16 | 459 | 459 | 459 | 459 | 1,000 |
1993/02/15 | 455 | 464 | 455 | 460 | 30,000 |
1993/02/12 | 445 | 445 | 445 | 445 | 1,000 |
1993/02/10 | 454 | 454 | 445 | 445 | 5,000 |
1993/02/09 | 460 | 460 | 449 | 449 | 26,000 |
1993/02/08 | 454 | 460 | 454 | 460 | 12,000 |
1993/02/05 | 439 | 456 | 439 | 451 | 23,000 |
1993/02/04 | 460 | 460 | 439 | 439 | 12,000 |
1993/02/03 | 459 | 459 | 459 | 459 | 4,000 |
1993/02/02 | 442 | 456 | 442 | 456 | 9,000 |
1993/02/01 | 442 | 442 | 439 | 439 | 20,000 |
1993/01/29 | 453 | 453 | 443 | 443 | 29,000 |
1993/01/27 | 423 | 423 | 423 | 423 | 1,000 |
1993/01/26 | 421 | 421 | 419 | 419 | 5,000 |
1993/01/25 | 423 | 423 | 418 | 419 | 14,000 |
1993/01/22 | 420 | 420 | 415 | 418 | 27,000 |
1993/01/21 | 423 | 423 | 420 | 420 | 12,000 |
1993/01/20 | 420 | 421 | 418 | 418 | 14,000 |
1993/01/19 | 418 | 420 | 418 | 418 | 8,000 |
1993/01/18 | 431 | 431 | 416 | 416 | 54,000 |
1993/01/14 | 435 | 435 | 424 | 424 | 13,000 |
1993/01/13 | 440 | 440 | 440 | 440 | 9,000 |
1993/01/12 | 445 | 445 | 440 | 440 | 8,000 |
1993/01/11 | 448 | 448 | 445 | 445 | 7,000 |
1993/01/08 | 460 | 460 | 449 | 449 | 17,000 |
1993/01/07 | 452 | 452 | 449 | 449 | 12,000 |
1993/01/06 | 455 | 455 | 451 | 455 | 14,000 |
1993/01/05 | 465 | 465 | 465 | 465 | 19,000 |
1993/01/04 | 478 | 478 | 474 | 474 | 18,000 |