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 |
---|---|---|---|---|---|
1994/12/30 | 625 | 645 | 625 | 637 | 619,000 |
1994/12/29 | 603 | 626 | 603 | 626 | 654,000 |
1994/12/28 | 610 | 610 | 600 | 600 | 29,000 |
1994/12/27 | 595 | 609 | 595 | 600 | 98,000 |
1994/12/26 | 605 | 610 | 595 | 595 | 97,000 |
1994/12/22 | 591 | 605 | 591 | 605 | 87,000 |
1994/12/21 | 591 | 594 | 589 | 593 | 51,000 |
1994/12/20 | 588 | 592 | 588 | 588 | 48,000 |
1994/12/19 | 589 | 593 | 588 | 588 | 23,000 |
1994/12/16 | 589 | 590 | 585 | 587 | 225,000 |
1994/12/15 | 593 | 593 | 580 | 587 | 198,000 |
1994/12/14 | 575 | 575 | 563 | 573 | 78,000 |
1994/12/13 | 566 | 566 | 563 | 566 | 102,000 |
1994/12/12 | 562 | 570 | 561 | 563 | 95,000 |
1994/12/09 | 585 | 585 | 561 | 561 | 248,000 |
1994/12/08 | 577 | 577 | 575 | 576 | 51,000 |
1994/12/07 | 590 | 596 | 576 | 577 | 60,000 |
1994/12/06 | 604 | 604 | 575 | 590 | 43,000 |
1994/12/05 | 605 | 605 | 601 | 604 | 39,000 |
1994/12/02 | 600 | 600 | 599 | 599 | 82,000 |
1994/12/01 | 609 | 609 | 599 | 599 | 74,000 |
1994/11/30 | 600 | 600 | 599 | 599 | 100,000 |
1994/11/29 | 598 | 600 | 591 | 599 | 58,000 |
1994/11/28 | 589 | 599 | 589 | 590 | 36,000 |
1994/11/25 | 594 | 594 | 584 | 589 | 87,000 |
1994/11/24 | 589 | 589 | 584 | 584 | 99,000 |
1994/11/22 | 599 | 599 | 584 | 589 | 103,000 |
1994/11/21 | 582 | 591 | 581 | 590 | 41,000 |
1994/11/18 | 599 | 599 | 581 | 581 | 34,000 |
1994/11/17 | 591 | 594 | 581 | 581 | 133,000 |
1994/11/16 | 601 | 601 | 591 | 591 | 271,000 |
1994/11/15 | 601 | 601 | 591 | 591 | 87,000 |
1994/11/14 | 598 | 598 | 582 | 591 | 87,000 |
1994/11/11 | 603 | 603 | 581 | 581 | 99,000 |
1994/11/10 | 602 | 602 | 594 | 600 | 69,000 |
1994/11/09 | 602 | 604 | 593 | 602 | 35,000 |
1994/11/08 | 613 | 613 | 592 | 592 | 210,000 |
1994/11/07 | 612 | 614 | 609 | 609 | 57,000 |
1994/11/04 | 616 | 616 | 612 | 612 | 61,000 |
1994/11/02 | 616 | 616 | 613 | 616 | 202,000 |
1994/11/01 | 616 | 616 | 609 | 610 | 102,000 |
1994/10/31 | 615 | 615 | 608 | 614 | 56,000 |
1994/10/28 | 610 | 610 | 608 | 608 | 65,000 |
1994/10/27 | 612 | 612 | 608 | 608 | 101,000 |
1994/10/26 | 615 | 615 | 605 | 610 | 299,000 |
1994/10/25 | 627 | 627 | 612 | 615 | 310,000 |
1994/10/24 | 631 | 634 | 627 | 627 | 72,000 |
1994/10/21 | 640 | 640 | 627 | 630 | 139,000 |
1994/10/20 | 644 | 644 | 632 | 632 | 91,000 |
1994/10/19 | 631 | 639 | 631 | 636 | 39,000 |
1994/10/18 | 640 | 642 | 620 | 631 | 94,000 |
1994/10/17 | 637 | 655 | 637 | 650 | 194,000 |
1994/10/14 | 653 | 659 | 640 | 657 | 436,000 |
1994/10/13 | 630 | 650 | 630 | 645 | 295,000 |
1994/10/12 | 620 | 625 | 615 | 619 | 124,000 |
1994/10/11 | 620 | 635 | 620 | 635 | 82,000 |
1994/10/07 | 618 | 622 | 613 | 620 | 64,000 |
1994/10/06 | 611 | 613 | 609 | 613 | 54,000 |
1994/10/05 | 606 | 620 | 606 | 606 | 26,000 |
1994/10/04 | 606 | 625 | 605 | 625 | 59,000 |
1994/10/03 | 605 | 610 | 605 | 605 | 32,000 |
1994/09/30 | 600 | 605 | 600 | 602 | 41,000 |
1994/09/29 | 606 | 612 | 587 | 612 | 60,000 |
1994/09/28 | 610 | 612 | 606 | 610 | 59,000 |
1994/09/27 | 604 | 610 | 600 | 605 | 74,000 |
1994/09/26 | 610 | 610 | 595 | 596 | 59,000 |
1994/09/22 | 590 | 610 | 587 | 610 | 102,000 |
1994/09/21 | 610 | 610 | 600 | 610 | 42,000 |
1994/09/20 | 609 | 615 | 600 | 610 | 31,000 |
1994/09/19 | 582 | 619 | 582 | 619 | 102,000 |
1994/09/16 | 617 | 617 | 585 | 592 | 140,000 |
1994/09/14 | 630 | 630 | 617 | 620 | 74,000 |
1994/09/13 | 619 | 635 | 619 | 620 | 43,000 |
1994/09/12 | 635 | 635 | 615 | 629 | 80,000 |
1994/09/09 | 633 | 640 | 633 | 640 | 85,000 |
1994/09/08 | 639 | 640 | 633 | 633 | 70,000 |
1994/09/07 | 639 | 640 | 633 | 639 | 197,000 |
1994/09/06 | 639 | 642 | 639 | 642 | 46,000 |
1994/09/05 | 639 | 639 | 639 | 639 | 42,000 |
1994/09/02 | 643 | 644 | 639 | 639 | 89,000 |
1994/09/01 | 642 | 643 | 639 | 643 | 54,000 |
1994/08/31 | 639 | 643 | 639 | 643 | 35,000 |
1994/08/30 | 645 | 645 | 639 | 639 | 41,000 |
1994/08/29 | 640 | 645 | 639 | 645 | 43,000 |
1994/08/26 | 644 | 644 | 639 | 640 | 75,000 |
1994/08/25 | 639 | 640 | 639 | 639 | 19,000 |
1994/08/24 | 643 | 647 | 643 | 643 | 33,000 |
1994/08/23 | 640 | 640 | 639 | 639 | 25,000 |
1994/08/22 | 643 | 643 | 642 | 642 | 23,000 |
1994/08/19 | 660 | 660 | 645 | 645 | 163,000 |
1994/08/18 | 652 | 656 | 652 | 655 | 130,000 |
1994/08/17 | 649 | 656 | 645 | 647 | 76,000 |
1994/08/16 | 640 | 655 | 640 | 650 | 32,000 |
1994/08/15 | 653 | 659 | 639 | 639 | 91,000 |
1994/08/12 | 652 | 652 | 643 | 652 | 45,000 |
1994/08/11 | 643 | 653 | 643 | 643 | 30,000 |
1994/08/10 | 645 | 653 | 645 | 653 | 21,000 |
1994/08/09 | 645 | 653 | 640 | 645 | 64,000 |
1994/08/08 | 650 | 652 | 644 | 644 | 45,000 |
1994/08/05 | 652 | 652 | 641 | 645 | 48,000 |
1994/08/04 | 643 | 652 | 640 | 650 | 42,000 |
1994/08/03 | 643 | 653 | 640 | 643 | 26,000 |
1994/08/02 | 649 | 653 | 636 | 653 | 52,000 |
1994/08/01 | 655 | 655 | 649 | 649 | 75,000 |
1994/07/29 | 640 | 655 | 640 | 655 | 51,000 |
1994/07/28 | 640 | 643 | 631 | 638 | 64,000 |
1994/07/27 | 631 | 643 | 624 | 630 | 132,000 |
1994/07/26 | 621 | 630 | 620 | 630 | 42,000 |
1994/07/25 | 640 | 640 | 620 | 620 | 91,000 |
1994/07/22 | 654 | 654 | 644 | 644 | 23,000 |
1994/07/21 | 649 | 649 | 630 | 644 | 62,000 |
1994/07/20 | 648 | 648 | 641 | 645 | 81,000 |
1994/07/19 | 648 | 650 | 648 | 648 | 52,000 |
1994/07/18 | 663 | 663 | 648 | 648 | 38,000 |
1994/07/15 | 659 | 668 | 645 | 668 | 354,000 |
1994/07/14 | 625 | 655 | 625 | 655 | 197,000 |
1994/07/13 | 621 | 621 | 621 | 621 | 29,000 |
1994/07/12 | 627 | 627 | 620 | 623 | 36,000 |
1994/07/11 | 626 | 626 | 625 | 626 | 33,000 |
1994/07/08 | 627 | 629 | 626 | 626 | 71,000 |
1994/07/07 | 628 | 633 | 627 | 627 | 146,000 |
1994/07/06 | 640 | 640 | 626 | 626 | 51,000 |
1994/07/05 | 634 | 641 | 630 | 630 | 82,000 |
1994/07/04 | 634 | 644 | 634 | 634 | 71,000 |
1994/07/01 | 625 | 635 | 625 | 634 | 54,000 |
1994/06/30 | 627 | 635 | 621 | 635 | 160,000 |
1994/06/29 | 649 | 650 | 637 | 637 | 181,000 |
1994/06/28 | 647 | 647 | 635 | 647 | 123,000 |
1994/06/27 | 636 | 640 | 636 | 637 | 156,000 |
1994/06/24 | 650 | 655 | 645 | 653 | 159,000 |
1994/06/23 | 636 | 650 | 630 | 650 | 66,000 |
1994/06/22 | 628 | 632 | 620 | 628 | 114,000 |
1994/06/21 | 650 | 650 | 628 | 628 | 94,000 |
1994/06/20 | 657 | 657 | 648 | 653 | 309,000 |
1994/06/17 | 653 | 657 | 640 | 641 | 99,000 |
1994/06/16 | 650 | 660 | 649 | 653 | 141,000 |
1994/06/15 | 668 | 668 | 650 | 660 | 342,000 |
1994/06/14 | 663 | 669 | 656 | 669 | 497,000 |
1994/06/13 | 655 | 665 | 651 | 664 | 454,000 |
1994/06/10 | 640 | 654 | 636 | 653 | 593,000 |
1994/06/09 | 631 | 634 | 629 | 631 | 148,000 |
1994/06/08 | 630 | 630 | 622 | 630 | 103,000 |
1994/06/07 | 625 | 628 | 621 | 628 | 108,000 |
1994/06/06 | 624 | 627 | 624 | 625 | 103,000 |
1994/06/03 | 624 | 629 | 623 | 624 | 110,000 |
1994/06/02 | 633 | 633 | 625 | 625 | 107,000 |
1994/06/01 | 635 | 635 | 625 | 631 | 200,000 |
1994/05/31 | 619 | 635 | 618 | 629 | 355,000 |
1994/05/30 | 615 | 619 | 612 | 617 | 238,000 |
1994/05/27 | 606 | 612 | 601 | 606 | 262,000 |
1994/05/26 | 606 | 610 | 604 | 605 | 101,000 |
1994/05/25 | 600 | 610 | 600 | 610 | 139,000 |
1994/05/24 | 591 | 599 | 591 | 599 | 65,000 |
1994/05/23 | 606 | 609 | 595 | 596 | 58,000 |
1994/05/20 | 605 | 606 | 600 | 605 | 118,000 |
1994/05/19 | 590 | 607 | 590 | 605 | 102,000 |
1994/05/18 | 594 | 594 | 585 | 590 | 130,000 |
1994/05/17 | 595 | 595 | 590 | 594 | 42,000 |
1994/05/16 | 607 | 607 | 593 | 596 | 86,000 |
1994/05/13 | 583 | 595 | 583 | 587 | 23,000 |
1994/05/12 | 590 | 600 | 590 | 600 | 55,000 |
1994/05/11 | 590 | 591 | 584 | 590 | 113,000 |
1994/05/10 | 590 | 590 | 585 | 590 | 63,000 |
1994/05/09 | 590 | 600 | 590 | 590 | 19,000 |
1994/05/06 | 600 | 600 | 585 | 599 | 19,000 |
1994/05/02 | 595 | 601 | 580 | 601 | 11,000 |
1994/04/28 | 591 | 595 | 591 | 595 | 90,000 |
1994/04/27 | 585 | 587 | 585 | 587 | 44,000 |
1994/04/26 | 588 | 592 | 583 | 588 | 80,000 |
1994/04/25 | 588 | 595 | 587 | 587 | 92,000 |
1994/04/22 | 592 | 599 | 592 | 598 | 60,000 |
1994/04/21 | 616 | 620 | 600 | 600 | 192,000 |
1994/04/20 | 602 | 624 | 602 | 614 | 301,000 |
1994/04/19 | 610 | 618 | 600 | 600 | 140,000 |
1994/04/18 | 597 | 610 | 590 | 610 | 204,000 |
1994/04/15 | 595 | 595 | 590 | 595 | 72,000 |
1994/04/14 | 587 | 600 | 587 | 595 | 95,000 |
1994/04/13 | 585 | 600 | 584 | 600 | 110,000 |
1994/04/12 | 588 | 588 | 585 | 588 | 40,000 |
1994/04/11 | 591 | 591 | 589 | 589 | 52,000 |
1994/04/08 | 605 | 613 | 585 | 590 | 138,000 |
1994/04/07 | 599 | 610 | 599 | 610 | 29,000 |
1994/04/06 | 600 | 605 | 598 | 598 | 42,000 |
1994/04/05 | 602 | 603 | 583 | 587 | 65,000 |
1994/04/04 | 601 | 607 | 582 | 602 | 74,000 |
1994/04/01 | 602 | 609 | 602 | 609 | 80,000 |
1994/03/31 | 610 | 619 | 600 | 602 | 142,000 |
1994/03/30 | 618 | 625 | 611 | 625 | 82,000 |
1994/03/29 | 619 | 621 | 610 | 621 | 89,000 |
1994/03/28 | 611 | 619 | 600 | 619 | 93,000 |
1994/03/25 | 619 | 627 | 603 | 603 | 192,000 |
1994/03/24 | 624 | 628 | 618 | 627 | 114,000 |
1994/03/23 | 620 | 624 | 611 | 624 | 169,000 |
1994/03/22 | 635 | 645 | 620 | 624 | 196,000 |
1994/03/18 | 655 | 659 | 645 | 645 | 390,000 |
1994/03/17 | 648 | 660 | 645 | 645 | 650,000 |
1994/03/16 | 641 | 643 | 632 | 635 | 628,000 |
1994/03/15 | 605 | 639 | 604 | 638 | 408,000 |
1994/03/14 | 599 | 611 | 599 | 605 | 131,000 |
1994/03/11 | 592 | 600 | 591 | 591 | 160,000 |
1994/03/10 | 590 | 600 | 590 | 598 | 79,000 |
1994/03/09 | 590 | 598 | 590 | 595 | 141,000 |
1994/03/08 | 583 | 605 | 583 | 600 | 96,000 |
1994/03/07 | 603 | 604 | 591 | 591 | 38,000 |
1994/03/04 | 585 | 605 | 580 | 603 | 64,000 |
1994/03/03 | 597 | 597 | 585 | 585 | 85,000 |
1994/03/02 | 609 | 610 | 591 | 592 | 142,000 |
1994/03/01 | 615 | 619 | 600 | 608 | 237,000 |
1994/02/28 | 619 | 629 | 610 | 619 | 213,000 |
1994/02/25 | 610 | 619 | 608 | 619 | 388,000 |
1994/02/24 | 631 | 631 | 611 | 612 | 412,000 |
1994/02/23 | 611 | 630 | 610 | 611 | 620,000 |
1994/02/22 | 605 | 618 | 604 | 610 | 490,000 |
1994/02/21 | 589 | 609 | 576 | 598 | 373,000 |
1994/02/18 | 562 | 594 | 560 | 593 | 435,000 |
1994/02/17 | 561 | 568 | 550 | 560 | 230,000 |
1994/02/16 | 541 | 578 | 541 | 578 | 166,000 |
1994/02/15 | 542 | 550 | 532 | 545 | 130,000 |
1994/02/14 | 570 | 570 | 552 | 562 | 78,000 |
1994/02/10 | 572 | 575 | 562 | 570 | 112,000 |
1994/02/09 | 581 | 585 | 571 | 571 | 80,000 |
1994/02/08 | 560 | 589 | 560 | 585 | 79,000 |
1994/02/07 | 550 | 560 | 550 | 557 | 42,000 |
1994/02/04 | 545 | 560 | 545 | 559 | 21,000 |
1994/02/03 | 573 | 574 | 548 | 548 | 68,000 |
1994/02/02 | 573 | 580 | 565 | 572 | 155,000 |
1994/02/01 | 573 | 590 | 573 | 580 | 165,000 |
1994/01/31 | 576 | 576 | 565 | 570 | 127,000 |
1994/01/28 | 550 | 560 | 545 | 546 | 104,000 |
1994/01/27 | 546 | 550 | 543 | 550 | 150,000 |
1994/01/26 | 538 | 551 | 537 | 550 | 76,000 |
1994/01/25 | 531 | 540 | 531 | 540 | 101,000 |
1994/01/24 | 530 | 535 | 521 | 530 | 165,000 |
1994/01/21 | 560 | 562 | 558 | 560 | 77,000 |
1994/01/20 | 560 | 560 | 551 | 560 | 81,000 |
1994/01/19 | 551 | 560 | 551 | 560 | 52,000 |
1994/01/18 | 550 | 557 | 550 | 550 | 88,000 |
1994/01/17 | 560 | 560 | 550 | 550 | 86,000 |
1994/01/14 | 545 | 550 | 545 | 550 | 84,000 |
1994/01/13 | 550 | 559 | 540 | 540 | 249,000 |
1994/01/12 | 520 | 559 | 513 | 550 | 162,000 |
1994/01/11 | 520 | 521 | 511 | 511 | 88,000 |
1994/01/10 | 520 | 520 | 514 | 520 | 96,000 |
1994/01/07 | 511 | 515 | 510 | 515 | 62,000 |
1994/01/06 | 511 | 516 | 511 | 511 | 55,000 |
1994/01/05 | 518 | 518 | 511 | 511 | 30,000 |
1994/01/04 | 519 | 519 | 506 | 518 | 26,000 |