4088 エア・ウォーター(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2852052050751732,000388.43
1983-12-2750051050050441,000378.66
1983-12-2650550550050223,000377.16
1983-12-2450550749950032,000375.66
1983-12-2351151151051039,000383.17
1983-12-22526526521521137,000391.44
1983-12-2152652652552665,000395.19
1983-12-2052452451452068,000390.68
1983-12-1950052050052063,000390.68
1983-12-1752552551852559,000394.44
1983-12-1651451550051546,000386.93
1983-12-1551551550051061,000383.17
1983-12-14530530510523106,000392.94
1983-12-13539539510519137,000389.93
1983-12-12544545518529348,000397.45
1983-12-09517534515534495,000401.20
1983-12-08510513504504186,000378.66
1983-12-07520520500500220,000375.66
1983-12-06505505498500154,000375.66
1983-12-0550250649849835,000374.16
1983-12-03516518510510238,000383.17
1983-12-02520520509515416,000386.93
1983-12-01500500495500178,000375.66
1983-11-3047647647547517,000356.88
1983-11-2949149147547547,000356.88
1983-11-2849049548449068,000368.14
1983-11-26499499490490115,000368.14
1983-11-25493515490490244,000368.14
1983-11-24477490477488112,000366.64
1983-11-2248048147347336,000355.37
1983-11-2148048047548056,000360.63
1983-11-19480482476476120,000357.63
1983-11-1847147847147524,000356.88
1983-11-1747047046546633,000350.11
1983-11-164524554524559,000341.85
1983-11-1544645044645015,000338.09
1983-11-1444544544244515,000334.34
1983-11-114414414414419,000331.33
1983-11-1044644644144111,000331.33
1983-11-0944144544144115,000331.33
1983-11-084414414414416,000331.33
1983-11-074404404404409,000330.58
1983-11-054434434404405,000330.58
1983-11-0444044044044022,000330.58
1983-11-0244744744544525,000334.34
1983-11-0144444544344526,000334.34
1983-10-3144444544044040,000330.58
1983-10-2844044044044043,000330.58
1983-10-274384384384382,000329.08
1983-10-2644244543543523,000326.82
1983-10-2544344344044021,000330.58
1983-10-2444544544044056,000330.58
1983-10-224484484484486,000336.59
1983-10-2144444944444528,000334.34
1983-10-2044545044444431,000333.58
1983-10-1944745044544511,000334.34
1983-10-1845045544345026,000338.09
1983-10-174614614604602,000345.61
1983-10-1546046046046010,000345.61
1983-10-1445846545845822,000344.10
1983-10-1346546545546036,000345.61
1983-10-1246546546546522,000349.36
1983-10-1148048048048022,000360.63
1983-10-074804804804809,000360.63
1983-10-0646647546647554,000356.88
1983-10-0546646646146112,000346.36
1983-10-0446246546046120,000346.36
1983-10-034674704624629,000347.11
1983-10-0146147046146234,000347.11
1983-09-2844244744244319,000332.83
1983-09-2744444444044027,000330.58
1983-09-26456456450450148,000338.09
1983-09-2445745745545625,000342.60
1983-09-2246146145545532,000341.85
1983-09-1748248247848027,000360.63
1983-09-1648549048048023,000360.63
1983-09-1448548548048034,000360.63
1983-09-1348548648048546,000364.39
1983-09-1248548548548524,000364.39
1983-09-0948849448048154,000361.38
1983-09-0849949948548834,000366.64
1983-09-0750051450050052,000375.66
1983-09-06525538510510266,000383.17
1983-09-05500525495520283,000390.68
1983-09-0348449848349835,000374.16
1983-09-0248348347848028,000360.63
1983-09-0147748047547830,000359.13
1983-08-3148448547047243,000354.62
1983-08-3048449048348847,000366.64
1983-08-29501508483489192,000367.39
1983-08-2748150048150036,000375.66
1983-08-2646148546147557,000356.88
1983-08-2546046545746543,000349.36
1983-08-2446046046046024,000345.61
1983-08-2345846045545672,000342.60
1983-08-2245545845545524,000341.85
1983-08-2046046045545535,000341.85
1983-08-1946046046046049,000345.61
1983-08-1846046246046046,000345.61
1983-08-1746746746046066,000345.61
1983-08-1646046646046625,000350.11
1983-08-1546546546046041,000345.61
1983-08-1247447446046047,000345.61
1983-08-1146947546947033,000353.12
1983-08-1045246545246541,000349.36
1983-08-0945045145045050,000338.09
1983-08-0845045045045048,000338.09
1983-08-0645545745045043,000338.09
1983-08-0545645745045059,000338.09
1983-08-0445345545045345,000340.35
1983-08-0346046045045340,000340.35
1983-08-0247047246546539,000349.36
1983-08-0147547546046631,000350.11
1983-07-3047347947347913,000359.88
1983-07-2948148146846819,000351.62
1983-07-2847048146848157,000361.38
1983-07-27476481465473147,000355.37
1983-07-2648348347847849,000359.13
1983-07-2547748247748243,000362.13
1983-07-2348048047547533,000356.88
1983-07-2249049148148557,000364.39
1983-07-2149550048649062,000368.14
1983-07-2047648047547675,000357.63
1983-07-1949049247047176,000353.87
1983-07-1850550548949051,000368.14
1983-07-1551052551051086,000383.17
1983-07-1449851049850360,000377.91
1983-07-13513513498498173,000374.16
1983-07-12520528515515177,000386.93
1983-07-11534534510520108,000390.68
1983-07-09552552530531255,000398.95
1983-07-08523554523546646,000410.22
1983-07-07537537518527166,000395.94
1983-07-06507539505539305,000404.96
1983-07-05515530500501189,000376.41
1983-07-04530530508515140,000386.93
1983-07-02540540530530269,000398.20
1983-07-01540545530532437,000399.70
1983-06-30510550505549928,000412.47
1983-06-29499514495510703,000383.17
1983-06-28499502487495654,000371.90
1983-06-27475504470504535,000378.66
1983-06-25469475465475116,000356.88
1983-06-24470475460472242,000354.62
1983-06-23437488435480447,000360.63
1983-06-2243043542643551,000326.82
1983-06-2144144543043071,000323.07
1983-06-2041944041944069,000330.58
1983-06-1741741941541671,000312.55
1983-06-1642042041641657,000312.55
1983-06-1542542542142110,000316.30
1983-06-1441542541542530,000319.31
1983-06-1342642741541520,000311.80
1983-06-1142042541942577,000319.31
1983-06-1042142542042049,000315.55
1983-06-0941542541542048,000315.55
1983-06-0644344343943921,000329.83
1983-06-0444544544044569,000334.34
1983-06-0341942641942641,000320.06
1983-06-0240842040741485,000311.04
1983-06-0142542640540589,000304.28
1983-05-3143543542042542,000319.31
1983-05-3043544143543586,000326.82
1983-05-2844545043544093,000330.58
1983-05-27430459430445154,000334.34
1983-05-26439439420431156,000323.82
1983-05-25450455440449199,000337.34
1983-05-24489489456465235,000349.36
1983-05-23500520474494879,000371.15
1983-05-204954954954951,326,000371.90
1983-05-19420435415415594,000311.80
1983-05-18387405381405272,000304.28
1983-05-17370390369378114,000284
1983-05-1635536535536523,000274.23
1983-05-1436136135535523,000266.72
1983-05-1336536536336319,000272.73
1983-05-1134936034936022,000270.47
1983-05-0637037137037114,000278.74
1983-05-0237037236536540,000274.23
1983-04-3036037535637547,000281.74
1983-04-2835836035835843,000268.97
1983-04-2735435735035719,000268.22
1983-04-2634835534635526,000266.72
1983-04-2534735034634626,000259.96
1983-04-2235035034634713,000260.71
1983-04-2134635034634619,000259.96
1983-04-2034034233634214,000256.95
1983-04-1934034033633620,000252.44
1983-04-183443443353356,000251.69
1983-04-1534634634534515,000259.20
1983-04-1434134334034219,000256.95
1983-04-133403413403419,000256.20
1983-04-123473473413439,000257.70
1983-04-113543543513517,000263.71
1983-04-0935935935035539,000266.72
1983-04-063373383373385,000253.94
1983-04-0534535333533534,000251.69
1983-04-043413413413415,000256.20
1983-04-023373403353357,000251.69
1983-04-013393393363363,000252.44
1983-03-313363403353358,000251.69
1983-03-3033133533133515,000251.69
1983-03-283313313313312,000248.69
1983-03-263353353353354,000251.69
1983-03-253443443403409,000255.45
1983-03-2433834433834424,000258.45
1983-03-2334534534034311,000257.70
1983-03-2234835534534521,000259.20
1983-03-1833234333234326,000257.70
1983-03-1732933032933015,000247.93
1983-03-163293293293298,000247.18
1983-03-1532833032833023,000247.93
1983-03-143273303273309,000247.93
1983-03-123303303283288,000246.43
1983-03-103253253253257,000244.18
1983-03-0932232232032213,000241.92
1983-03-083263263223226,000241.92
1983-03-073243243223225,000241.92
1983-03-0532332332332311,000242.68
1983-03-043203233203234,000242.68
1983-03-0231632031532014,000240.42
1983-03-0131532031532023,000240.42
1983-02-263253253203206,000240.42
1983-02-253203203203206,000240.42
1983-02-243153203153207,000240.42
1983-02-2332032031531524,000236.66
1983-02-223253253203205,000240.42
1983-02-2132332332132121,000241.17
1983-02-1832632632332316,000242.68
1983-02-1733033032632615,000244.93
1983-02-1633033033033012,000247.93
1983-02-1533133133033017,000247.93
1983-02-1433033033033014,000247.93
1983-02-1035435434835021,000262.96
1983-02-0935035634535557,000266.72
1983-02-0731231231031228,000234.41
1983-02-043113123113124,000234.41
1983-02-0331932031031018,000232.91
1983-02-0231532031532011,000240.42
1983-02-0131731731031514,000236.66
1983-01-3132032031531522,000236.66
1983-01-283303303253258,000244.18
1983-01-273293303293305,000247.93
1983-01-2633133133033010,000247.93
1983-01-253313313303318,000248.69
1983-01-2432833132832810,000246.43
1983-01-223283283283281,000246.43
1983-01-2132832932632861,000246.43
1983-01-203283303283308,000247.93
1983-01-1933033032632722,000245.68
1983-01-1433033032632825,000246.43
1983-01-1332633032633017,000247.93
1983-01-1233033032933035,000247.93
1983-01-1133033132633022,000247.93
1983-01-1033033033033043,000247.93
1983-01-083313313303304,000247.93
1983-01-0733133233133114,000248.69
1983-01-063313313303305,000247.93
1983-01-053313323303317,000248.69

分割・併合履歴 : [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株