4088 エア・ウォーター(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	835	835	825	825	16,000	681.82
1985-12-27	840	845	835	835	13,000	690.08
1985-12-26	820	840	820	840	43,000	694.22
1985-12-25	804	804	800	802	29,000	662.81
1985-12-24	800	804	797	802	68,000	662.81
1985-12-23	790	801	790	801	16,000	661.98
1985-12-21	800	800	800	800	11,000	661.16
1985-12-20	830	830	820	820	43,000	677.69
1985-12-19	834	834	830	830	23,000	685.95
1985-12-18	835	841	835	836	54,000	690.91
1985-12-17	860	860	835	835	308,000	690.08
1985-12-16	870	870	860	860	34,000	710.74
1985-12-13	850	860	850	860	23,000	710.74
1985-12-12	850	850	850	850	55,000	702.48
1985-12-11	835	850	835	850	27,000	702.48
1985-12-10	825	830	825	825	17,000	681.82
1985-12-09	812	825	810	825	16,000	681.82
1985-12-07	811	812	811	812	6,000	671.07
1985-12-06	823	825	810	810	32,000	669.42
1985-12-05	840	843	820	820	13,000	677.69
1985-12-04	840	850	838	838	23,000	692.56
1985-12-03	801	824	801	824	20,000	680.99
1985-12-02	800	800	800	800	13,000	661.16
1985-11-30	801	801	785	785	23,000	648.76
1985-11-29	820	821	800	800	17,000	661.16
1985-11-28	820	820	808	820	17,000	677.69
1985-11-27	826	826	811	816	15,000	674.38
1985-11-26	831	831	831	831	7,000	686.78
1985-11-25	821	822	820	820	15,000	677.69
1985-11-22	820	832	820	821	28,000	678.51
1985-11-21	831	832	820	820	14,000	677.69
1985-11-20	828	828	828	828	10,000	684.30
1985-11-19	849	849	849	849	5,000	701.65
1985-11-18	866	866	866	866	1,000	715.70
1985-11-16	866	870	866	866	34,000	715.70
1985-11-15	865	870	865	866	38,000	715.70
1985-11-14	895	895	885	885	69,000	731.41
1985-11-13	880	890	880	889	59,000	734.71
1985-11-12	909	909	885	885	150,000	731.41
1985-11-11	896	899	880	880	57,000	727.27
1985-11-08	867	889	867	889	48,000	734.71
1985-11-07	876	876	860	865	54,000	714.88
1985-11-06	870	875	870	870	31,000	719.01
1985-11-05	867	874	867	872	39,000	720.66
1985-11-02	880	885	872	872	11,000	720.66
1985-11-01	860	871	860	871	51,000	719.84
1985-10-31	860	860	855	855	41,000	706.61
1985-10-30	860	860	849	860	43,000	710.74
1985-10-29	867	867	866	867	30,000	716.53
1985-10-28	865	867	865	867	7,000	716.53
1985-10-26	870	870	868	870	13,000	719.01
1985-10-25	870	870	870	870	5,000	719.01
1985-10-24	879	880	875	875	28,000	723.14
1985-10-23	884	884	884	884	6,000	730.58
1985-10-22	890	891	884	884	24,000	730.58
1985-10-21	885	890	881	890	108,000	735.54
1985-10-19	888	891	881	881	68,000	728.10
1985-10-18	890	900	880	890	123,000	735.54
1985-10-17	880	900	874	900	103,000	743.80
1985-10-16	890	890	880	890	106,000	735.54
1985-10-15	868	890	850	890	138,000	735.54
1985-10-14	870	875	864	869	63,000	718.18
1985-10-11	840	870	835	870	191,000	719.01
1985-10-09	806	840	806	840	178,000	694.22
1985-10-08	771	801	771	800	51,000	661.16
1985-10-07	795	795	770	770	23,000	636.36
1985-10-05	789	795	780	795	27,000	657.03
1985-10-04	779	790	778	790	41,000	652.89
1985-10-03	790	795	778	779	48,000	643.80
1985-10-02	795	800	790	790	77,000	652.89
1985-10-01	820	825	799	799	54,000	660.33
1985-09-30	801	810	795	810	107,000	669.42
1985-09-28	801	811	801	811	15,000	670.25
1985-09-27	819	820	806	806	40,000	666.12
1985-09-26	839	839	829	829	15,000	685.12
1985-09-25	840	850	840	845	47,000	698.35
1985-09-24	835	855	835	850	39,000	702.48
1985-09-21	835	845	834	835	28,000	690.08
1985-09-20	850	850	840	841	55,000	695.04
1985-09-19	861	861	840	840	48,000	694.22
1985-09-18	889	889	871	871	45,000	719.84
1985-09-17	900	900	877	889	64,000	734.71
1985-09-13	850	880	846	880	75,000	727.27
1985-09-12	826	840	826	840	45,000	694.22
1985-09-11	820	822	820	822	12,000	679.34
1985-09-10	824	825	824	825	13,000	681.82
1985-09-09	830	830	821	830	20,000	685.95
1985-09-07	830	831	830	830	20,000	685.95
1985-09-06	843	850	830	830	28,000	685.95
1985-09-05	840	850	840	842	8,000	695.87
1985-09-04	860	860	840	841	44,000	695.04
1985-09-03	875	875	866	866	21,000	715.70
1985-09-02	850	875	850	865	80,000	714.88
1985-08-31	825	845	825	844	61,000	697.52
1985-08-30	824	825	817	821	38,000	678.51
1985-08-29	815	825	810	825	45,000	681.82
1985-08-28	796	810	796	810	35,000	669.42
1985-08-27	806	806	790	795	80,000	657.03
1985-08-26	800	815	800	805	24,000	665.29
1985-08-24	790	810	790	810	18,000	669.42
1985-08-23	769	791	769	791	38,000	653.72
1985-08-22	773	785	769	769	52,000	635.54
1985-08-21	771	782	771	780	30,000	644.63
1985-08-20	770	770	762	763	14,000	630.58
1985-08-19	770	778	769	769	33,000	635.54
1985-08-17	775	776	760	766	47,000	633.06
1985-08-16	778	780	775	776	94,000	641.32
1985-08-15	780	780	775	778	44,000	642.98
1985-08-14	785	785	770	780	75,000	644.63
1985-08-13	790	790	780	780	49,000	644.63
1985-08-12	798	798	790	790	44,000	652.89
1985-08-09	800	802	800	800	62,000	661.16
1985-08-08	795	798	795	798	29,000	659.50
1985-08-07	809	809	790	790	22,000	652.89
1985-08-06	801	809	801	801	19,000	661.98
1985-08-05	800	800	800	800	27,000	661.16
1985-08-03	800	800	800	800	22,000	661.16
1985-08-02	800	800	790	791	85,000	653.72
1985-08-01	800	800	790	790	57,000	652.89
1985-07-31	770	770	770	770	10,000	636.36
1985-07-30	800	800	800	800	5,000	661.16
1985-07-29	800	800	800	800	53,000	661.16
1985-07-27	780	800	780	800	8,000	661.16
1985-07-26	780	780	770	780	25,000	644.63
1985-07-25	780	780	775	775	53,000	640.50
1985-07-24	800	800	780	790	33,000	652.89
1985-07-23	800	810	800	810	26,000	669.42
1985-07-22	845	850	785	800	63,000	661.16
1985-07-20	845	850	835	845	52,000	698.35
1985-07-19	835	841	832	835	118,000	690.08
1985-07-18	815	851	815	815	182,000	673.55
1985-07-17	759	810	759	785	127,000	648.76
1985-07-16	720	745	705	745	106,000	615.70
1985-07-15	751	751	739	745	67,000	615.70
1985-07-12	780	780	780	780	24,000	644.63
1985-07-11	816	820	789	800	152,000	661.16
1985-07-10	850	850	816	816	132,000	674.38
1985-07-09	855	855	849	850	171,000	702.48
1985-07-08	881	881	856	856	113,000	707.44
1985-07-06	891	891	885	885	37,000	731.41
1985-07-05	900	905	880	895	112,000	739.67
1985-07-04	906	906	902	902	43,000	745.46
1985-07-03	905	905	902	905	56,000	747.93
1985-07-02	905	905	900	902	119,000	745.46
1985-07-01	921	921	905	905	57,000	747.93
1985-06-29	920	930	920	930	38,000	768.60
1985-06-28	915	933	915	933	50,000	771.07
1985-06-27	915	920	915	915	26,000	756.20
1985-06-26	930	935	927	935	137,000	772.73
1985-06-25	938	939	925	925	67,000	764.46
1985-06-24	935	936	935	935	47,000	772.73
1985-06-22	935	937	933	935	44,000	772.73
1985-06-21	935	940	935	940	88,000	776.86
1985-06-20	940	940	935	935	120,000	772.73
1985-06-19	940	950	940	940	49,000	776.86
1985-06-18	935	945	935	943	57,000	779.34
1985-06-17	935	949	935	936	43,000	773.55
1985-06-15	937	940	936	940	12,000	776.86
1985-06-14	950	951	936	936	70,000	773.55
1985-06-13	968	984	960	960	87,000	793.39
1985-06-12	930	975	930	969	106,000	800.83
1985-06-11	936	940	930	930	61,000	768.60
1985-06-10	920	935	920	930	57,000	768.60
1985-06-07	920	928	915	928	53,000	766.94
1985-06-06	917	930	915	930	49,000	768.60
1985-06-05	920	921	917	917	93,000	757.85
1985-06-04	915	921	915	921	108,000	761.16
1985-06-03	927	929	915	916	201,000	757.03
1985-06-01	927	928	926	928	27,000	766.94
1985-05-31	927	927	925	925	77,000	764.46
1985-05-30	925	936	920	925	111,000	764.46
1985-05-29	948	948	925	925	66,000	764.46
1985-05-28	951	951	930	950	107,000	785.12
1985-05-27	955	955	950	950	102,000	785.12
1985-05-25	955	956	950	955	71,000	789.26
1985-05-24	980	980	950	955	114,000	789.26
1985-05-23	998	999	985	990	159,000	818.18
1985-05-22	990	1,000	990	990	149,000	818.18
1985-05-21	995	995	990	990	192,000	818.18
1985-05-20	1,000	1,000	990	1,000	189,000	826.45
1985-05-18	1,010	1,010	987	1,010	193,000	834.71
1985-05-17	992	1,010	991	1,010	590,000	834.71
1985-05-16	975	990	975	990	365,000	818.18
1985-05-15	980	984	969	975	362,000	805.79
1985-05-14	955	975	955	972	310,000	803.31
1985-05-13	940	950	940	950	159,000	785.12
1985-05-10	911	928	911	920	96,000	760.33
1985-05-09	913	913	911	911	66,000	752.89
1985-05-08	910	915	910	913	58,000	754.55
1985-05-07	940	941	910	920	113,000	760.33
1985-05-04	940	950	940	949	105,000	784.30
1985-05-02	949	949	935	943	101,000	779.34
1985-05-01	950	952	925	940	87,000	776.86
1985-04-30	940	960	940	950	101,000	785.12
1985-04-27	948	963	940	950	172,000	785.12
1985-04-26	903	950	903	948	331,000	783.47
1985-04-25	920	921	903	903	151,000	746.28
1985-04-24	930	930	920	929	139,000	767.77
1985-04-23	921	925	914	915	120,000	756.20
1985-04-22	935	935	910	915	143,000	756.20
1985-04-20	905	930	900	926	98,000	765.29
1985-04-19	915	917	901	905	99,000	747.93
1985-04-18	941	950	910	930	251,000	768.60
1985-04-17	920	935	910	935	259,000	772.73
1985-04-16	969	969	925	930	178,000	768.60
1985-04-15	990	990	970	970	92,000	801.65
1985-04-12	1,000	1,030	981	990	655,000	818.18
1985-04-11	975	1,000	970	1,000	626,000	826.45
1985-04-10	950	970	935	969	317,000	800.83
1985-04-09	930	950	930	950	97,000	785.12
1985-04-08	945	960	930	930	104,000	768.60
1985-04-06	960	970	940	946	240,000	781.82
1985-04-05	971	975	958	960	244,000	793.39
1985-04-04	969	980	950	970	184,000	801.65
1985-04-03	950	990	940	990	475,000	818.18
1985-04-02	999	1,000	955	970	323,000	801.65
1985-04-01	1,010	1,010	979	1,000	362,000	826.45
1985-03-30	1,020	1,030	991	1,020	508,000	842.98
1985-03-29	960	1,030	960	990	1,174,000	818.18
1985-03-28	960	970	950	950	571,000	785.12
1985-03-27	931	955	925	945	829,000	780.99
1985-03-26	878	925	878	925	216,000	764.46
1985-03-25	880	888	875	883	147,000	729.75
1985-03-23	866	898	861	894	84,000	738.84
1985-03-22	891	898	870	880	128,000	727.27
1985-03-20	900	900	870	899	191,000	742.98
1985-03-19	888	924	888	908	279,000	750.41
1985-03-18	900	930	883	890	413,000	735.54
1985-03-16	930	935	901	901	418,000	744.63
1985-03-15	925	946	910	940	1,736,000	776.86
1985-03-14	879	939	860	935	2,811,999	772.73
1985-03-13	837	889	834	880	1,480,000	727.27
1985-03-12	840	840	820	820	508,000	677.69
1985-03-11	805	830	800	800	360,000	661.16
1985-03-08	815	815	796	800	235,000	661.16
1985-03-07	840	849	815	815	511,000	673.55
1985-03-06	792	833	790	830	408,000	685.95
1985-03-05	787	800	787	790	160,000	652.89
1985-03-04	800	802	790	797	126,000	658.68
1985-03-02	800	802	791	792	136,000	654.55
1985-03-01	800	802	791	800	260,000	661.16
1985-02-28	810	810	786	786	322,000	649.59
1985-02-27	832	835	810	820	714,000	677.69
1985-02-26	815	840	811	830	1,328,000	685.95
1985-02-25	810	819	782	782	850,000	646.28
1985-02-23	785	800	780	800	923,000	661.16
1985-02-22	785	785	760	784	389,000	647.93
1985-02-21	761	790	761	790	402,000	652.89
1985-02-20	740	760	740	750	124,000	619.84
1985-02-19	732	747	732	740	100,000	611.57
1985-02-18	765	765	735	740	105,000	611.57
1985-02-16	789	789	760	775	189,000	640.50
1985-02-15	760	799	760	785	806,000	648.76
1985-02-14	730	760	721	750	117,000	619.84
1985-02-13	740	750	720	720	130,000	595.04
1985-02-12	755	755	740	740	190,000	611.57
1985-02-08	722	765	722	765	309,000	632.23
1985-02-07	705	715	705	712	346,000	588.43
1985-02-06	710	715	707	710	155,000	586.78
1985-02-05	711	713	701	710	111,000	586.78
1985-02-04	713	725	713	714	26,000	590.08
1985-02-02	710	710	710	710	42,000	586.78
1985-02-01	715	725	706	710	86,000	586.78
1985-01-31	725	730	715	715	347,000	590.91
1985-01-30	730	736	725	726	65,000	600
1985-01-29	726	735	726	730	36,000	603.31
1985-01-28	750	750	715	715	114,000	590.91
1985-01-26	720	760	715	760	85,000	628.10
1985-01-25	711	720	710	713	166,000	589.26
1985-01-24	731	745	717	717	132,000	592.56
1985-01-23	716	740	716	740	143,000	611.57
1985-01-22	720	723	715	719	276,000	594.22
1985-01-21	730	740	725	725	173,000	599.17
1985-01-19	740	750	710	710	171,000	586.78
1985-01-18	770	787	730	755	419,000	623.97
1985-01-17	784	807	763	763	1,319,000	630.58
1985-01-16	755	778	745	775	1,478,000	640.50
1985-01-14	730	760	722	748	866,000	618.18
1985-01-11	681	728	681	728	349,000	601.65
1985-01-10	680	692	680	686	130,000	566.94
1985-01-09	690	695	680	689	126,000	569.42
1985-01-08	690	695	680	695	109,000	574.38
1985-01-07	700	700	686	699	81,000	577.69
1985-01-05	685	699	680	699	39,000	577.69
1985-01-04	680	685	670	670	57,000	553.72

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