4088 エア・ウォーター(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	692	695	692	695	5,000	631.82
1986-12-26	700	700	696	700	45,000	636.36
1986-12-25	705	707	700	705	70,000	640.91
1986-12-24	710	710	705	705	13,000	640.91
1986-12-23	711	715	700	710	19,000	645.46
1986-12-22	715	719	713	718	59,000	652.73
1986-12-19	720	720	718	719	17,000	653.64
1986-12-18	720	720	719	719	13,000	653.64
1986-12-17	729	729	721	721	30,000	655.46
1986-12-16	741	742	720	720	23,000	654.55
1986-12-15	738	738	735	735	16,000	668.18
1986-12-12	734	749	728	728	48,000	661.82
1986-12-11	735	745	725	730	181,000	663.64
1986-12-10	716	740	714	730	19,000	663.64
1986-12-09	715	715	707	712	85,000	647.27
1986-12-08	725	730	725	725	27,000	659.09
1986-12-05	728	728	725	725	26,000	659.09
1986-12-04	728	728	723	723	17,000	657.27
1986-12-03	727	727	725	727	9,000	660.91
1986-12-02	728	728	727	727	5,000	660.91
1986-12-01	730	730	727	727	15,000	660.91
1986-11-29	730	730	723	723	9,000	657.27
1986-11-28	734	735	730	735	16,000	668.18
1986-11-27	735	740	735	736	19,000	669.09
1986-11-26	732	750	732	745	55,000	677.27
1986-11-25	724	731	722	730	7,000	663.64
1986-11-22	725	735	724	724	10,000	658.18
1986-11-21	721	723	721	723	2,000	657.27
1986-11-20	720	721	720	721	11,000	655.46
1986-11-19	716	730	716	720	6,000	654.55
1986-11-18	718	718	711	711	7,000	646.36
1986-11-17	750	750	716	720	34,000	654.55
1986-11-14	740	749	740	749	6,000	680.91
1986-11-13	730	730	730	730	7,000	663.64
1986-11-12	759	770	759	759	19,000	690
1986-11-11	750	764	750	760	23,000	690.91
1986-11-10	735	748	735	748	10,000	680
1986-11-07	726	731	726	731	4,000	664.55
1986-11-06	711	721	711	721	5,000	655.46
1986-11-05	701	705	701	705	11,000	640.91
1986-11-04	700	701	700	700	17,000	636.36
1986-11-01	685	685	685	685	2,000	622.73
1986-10-31	682	690	680	685	11,000	622.73
1986-10-30	691	691	670	680	10,000	618.18
1986-10-29	700	700	690	690	9,000	627.27
1986-10-28	687	687	687	687	12,000	624.55
1986-10-25	665	674	665	667	18,000	606.36
1986-10-24	680	680	666	666	19,000	605.46
1986-10-23	700	700	680	680	28,000	618.18
1986-10-22	702	703	700	700	11,000	636.36
1986-10-21	711	711	700	700	16,000	636.36
1986-10-20	702	710	702	710	5,000	645.46
1986-10-17	705	705	700	700	19,000	636.36
1986-10-16	725	725	705	705	9,000	640.91
1986-10-15	735	735	735	735	19,000	668.18
1986-10-14	701	710	701	705	4,000	640.91
1986-10-09	713	720	700	700	13,000	636.36
1986-10-08	724	724	714	714	17,000	649.09
1986-10-07	723	724	723	724	6,000	658.18
1986-10-06	733	733	722	722	4,000	656.36
1986-10-04	731	731	731	731	2,000	664.55
1986-10-03	729	729	720	720	8,000	654.55
1986-10-02	750	751	731	731	15,000	664.55
1986-10-01	750	760	750	760	5,000	690.91
1986-09-30	761	761	761	761	3,000	691.82
1986-09-27	741	741	741	741	1,000	673.64
1986-09-26	730	730	730	730	3,000	663.64
1986-09-25	780	800	780	800	56,000	661.16
1986-09-24	805	805	800	800	52,000	661.16
1986-09-22	805	809	803	809	41,000	668.60
1986-09-19	809	809	802	805	30,000	665.29
1986-09-18	810	810	801	803	16,000	663.64
1986-09-17	799	810	799	808	17,000	667.77
1986-09-16	820	822	790	800	35,000	661.16
1986-09-12	800	810	800	810	22,000	669.42
1986-09-11	825	825	801	801	35,000	661.98
1986-09-10	839	840	825	825	14,000	681.82
1986-09-09	840	840	840	840	9,000	694.22
1986-09-08	851	865	850	850	23,000	702.48
1986-09-06	858	858	850	850	25,000	702.48
1986-09-05	866	870	850	855	54,000	706.61
1986-09-04	811	838	811	838	58,000	692.56
1986-09-03	800	815	800	800	28,000	661.16
1986-09-02	790	791	790	790	40,000	652.89
1986-09-01	788	788	788	788	4,000	651.24
1986-08-30	788	788	785	788	7,000	651.24
1986-08-29	790	790	785	788	21,000	651.24
1986-08-28	795	800	790	790	14,000	652.89
1986-08-27	800	800	790	800	48,000	661.16
1986-08-26	806	806	800	800	37,000	661.16
1986-08-25	800	801	800	801	2,000	661.98
1986-08-23	799	800	799	799	28,000	660.33
1986-08-22	821	821	800	800	40,000	661.16
1986-08-21	839	840	820	820	27,000	677.69
1986-08-20	840	840	830	830	28,000	685.95
1986-08-19	821	849	821	830	21,000	685.95
1986-08-18	830	830	815	815	20,000	673.55
1986-08-15	796	805	795	805	49,000	665.29
1986-08-14	818	818	791	791	62,000	653.72
1986-08-13	830	830	818	818	28,000	676.03
1986-08-12	812	818	811	818	10,000	676.03
1986-08-11	811	820	810	810	14,000	669.42
1986-08-08	810	830	810	810	13,000	669.42
1986-08-07	819	819	810	810	6,000	669.42
1986-08-06	850	850	850	850	3,000	702.48
1986-08-04	850	859	849	855	16,000	706.61
1986-08-02	860	860	860	860	30,000	710.74
1986-07-31	830	830	800	800	45,000	661.16
1986-07-30	851	851	829	829	36,000	685.12
1986-07-29	880	880	860	860	26,000	710.74
1986-07-28	872	885	872	885	23,000	731.41
1986-07-25	851	853	832	832	35,000	687.60
1986-07-24	850	850	846	850	28,000	702.48
1986-07-23	850	850	845	850	25,000	702.48
1986-07-22	856	860	852	855	13,000	706.61
1986-07-21	880	881	866	866	35,000	715.70
1986-07-19	878	880	866	880	28,000	727.27
1986-07-18	881	881	875	875	39,000	723.14
1986-07-17	881	881	881	881	11,000	728.10
1986-07-16	880	900	880	900	45,000	743.80
1986-07-15	910	910	895	900	31,000	743.80
1986-07-14	901	930	900	900	21,000	743.80
1986-07-11	900	910	898	900	26,000	743.80
1986-07-10	916	916	901	901	48,000	744.63
1986-07-09	926	935	896	896	140,000	740.50
1986-07-08	928	928	910	920	122,000	760.33
1986-07-07	920	920	904	918	13,000	758.68
1986-07-05	900	920	890	920	16,000	760.33
1986-07-04	902	910	896	896	30,000	740.50
1986-07-03	909	910	905	905	19,000	747.93
1986-07-02	900	910	900	901	24,000	744.63
1986-07-01	914	920	910	920	17,000	760.33
1986-06-30	913	913	913	913	1,000	754.55
1986-06-28	895	910	895	909	11,000	751.24
1986-06-27	929	929	900	900	18,000	743.80
1986-06-26	915	944	910	944	34,000	780.17
1986-06-25	915	915	908	915	21,000	756.20
1986-06-24	915	919	910	915	18,000	756.20
1986-06-23	921	930	915	915	37,000	756.20
1986-06-21	930	930	919	919	18,000	759.50
1986-06-20	939	945	930	945	66,000	780.99
1986-06-19	940	950	930	940	127,000	776.86
1986-06-18	935	950	920	950	163,000	785.12
1986-06-17	895	930	893	930	158,000	768.60
1986-06-16	885	891	885	885	96,000	731.41
1986-06-13	895	899	880	885	84,000	731.41
1986-06-12	890	890	885	885	60,000	731.41
1986-06-11	901	902	898	900	97,000	743.80
1986-06-10	910	910	900	900	16,000	743.80
1986-06-09	920	920	910	910	28,000	752.07
1986-06-07	928	928	928	928	3,000	766.94
1986-06-06	920	930	910	930	41,000	768.60
1986-06-05	920	930	911	911	54,000	752.89
1986-06-04	939	939	919	919	43,000	759.50
1986-06-03	915	940	915	940	45,000	776.86
1986-06-02	920	921	910	910	63,000	752.07
1986-05-31	919	920	919	919	14,000	759.50
1986-05-30	922	925	918	918	84,000	758.68
1986-05-29	922	927	921	922	49,000	761.98
1986-05-28	940	947	920	920	85,000	760.33
1986-05-27	950	950	931	931	57,000	769.42
1986-05-26	950	950	930	940	63,000	776.86
1986-05-24	925	945	925	940	47,000	776.86
1986-05-23	950	950	920	935	166,000	772.73
1986-05-22	970	970	950	950	320,000	785.12
1986-05-21	930	955	930	950	655,000	785.12
1986-05-20	889	928	884	928	201,000	766.94
1986-05-19	868	890	860	890	23,000	735.54
1986-05-17	858	858	858	858	5,000	709.09
1986-05-16	883	884	873	880	62,000	727.27
1986-05-15	890	893	880	880	30,000	727.27
1986-05-14	895	895	880	880	42,000	727.27
1986-05-13	880	895	880	893	54,000	738.02
1986-05-12	870	900	869	884	178,000	730.58
1986-05-09	868	871	863	870	43,000	719.01
1986-05-08	868	868	841	860	83,000	710.74
1986-05-07	866	871	856	858	61,000	709.09
1986-05-06	869	870	856	856	50,000	707.44
1986-05-02	835	855	835	855	61,000	706.61
1986-05-01	850	850	835	835	52,000	690.08
1986-04-30	846	850	845	845	22,000	698.35
1986-04-28	850	851	845	845	34,000	698.35
1986-04-26	850	850	846	848	36,000	700.83
1986-04-25	850	850	835	840	39,000	694.22
1986-04-24	860	860	850	850	22,000	702.48
1986-04-23	860	860	835	840	38,000	694.22
1986-04-22	870	871	855	859	88,000	709.92
1986-04-21	879	879	860	865	183,000	714.88
1986-04-19	861	862	859	860	38,000	710.74
1986-04-18	869	870	860	861	109,000	711.57
1986-04-17	886	886	859	860	102,000	710.74
1986-04-16	857	889	855	888	332,000	733.88
1986-04-15	822	830	810	822	124,000	679.34
1986-04-14	834	835	822	822	58,000	679.34
1986-04-11	833	835	815	835	41,000	690.08
1986-04-10	801	836	801	835	121,000	690.08
1986-04-09	793	800	793	800	11,000	661.16
1986-04-08	802	805	802	802	7,000	662.81
1986-04-07	800	807	800	800	19,000	661.16
1986-04-05	787	790	787	790	16,000	652.89
1986-04-04	795	795	777	777	27,000	642.15
1986-04-03	790	795	785	785	17,000	648.76
1986-04-02	799	799	790	790	23,000	652.89
1986-04-01	800	810	790	798	43,000	659.50
1986-03-31	810	810	800	800	21,000	661.16
1986-03-29	802	802	792	792	9,000	654.55
1986-03-28	786	792	786	792	18,000	654.55
1986-03-27	815	815	815	815	20,000	673.55
1986-03-26	819	819	818	818	11,000	676.03
1986-03-25	820	820	819	819	35,000	676.86
1986-03-24	800	802	800	800	76,000	661.16
1986-03-22	800	800	795	800	13,000	661.16
1986-03-20	810	810	796	796	44,000	657.85
1986-03-19	817	817	810	810	14,000	669.42
1986-03-18	815	816	810	816	9,000	674.38
1986-03-17	810	830	810	830	38,000	685.95
1986-03-15	813	813	810	810	14,000	669.42
1986-03-14	803	808	802	803	40,000	663.64
1986-03-13	802	802	802	802	21,000	662.81
1986-03-12	830	838	830	838	2,000	692.56
1986-03-11	815	840	815	840	26,000	694.22
1986-03-10	821	825	821	821	37,000	678.51
1986-03-07	843	843	816	817	26,000	675.21
1986-03-06	850	850	845	845	14,000	698.35
1986-03-05	845	850	845	850	64,000	702.48
1986-03-04	849	854	836	842	80,000	695.87
1986-03-03	829	853	829	852	134,000	704.13
1986-03-01	811	830	811	830	8,000	685.95
1986-02-28	830	830	820	820	7,000	677.69
1986-02-27	830	840	830	830	30,000	685.95
1986-02-26	802	820	802	820	19,000	677.69
1986-02-25	805	810	802	810	40,000	669.42
1986-02-24	800	805	799	800	64,000	661.16
1986-02-22	800	800	800	800	51,000	661.16
1986-02-21	802	802	800	800	62,000	661.16
1986-02-20	801	801	800	801	8,000	661.98
1986-02-19	800	801	800	800	29,000	661.16
1986-02-18	815	815	800	800	74,000	661.16
1986-02-17	820	820	815	815	11,000	673.55
1986-02-15	821	830	820	820	9,000	677.69
1986-02-14	830	830	811	811	47,000	670.25
1986-02-13	811	811	810	810	12,000	669.42
1986-02-12	811	811	805	810	87,000	669.42
1986-02-07	837	837	828	828	5,000	684.30
1986-02-06	840	840	828	840	33,000	694.22
1986-02-05	840	840	830	840	79,000	694.22
1986-02-04	830	830	818	830	12,000	685.95
1986-02-03	825	830	820	830	63,000	685.95
1986-02-01	820	840	820	840	20,000	694.22
1986-01-31	819	830	819	830	55,000	685.95
1986-01-30	811	811	807	810	50,000	669.42
1986-01-29	815	815	805	805	28,000	665.29
1986-01-28	810	810	802	805	25,000	665.29
1986-01-27	800	801	790	800	107,000	661.16
1986-01-25	800	800	800	800	16,000	661.16
1986-01-24	786	790	785	785	10,000	648.76
1986-01-23	804	804	780	785	23,000	648.76
1986-01-22	815	815	800	810	10,000	669.42
1986-01-21	812	820	809	815	29,000	673.55
1986-01-20	815	820	815	820	20,000	677.69
1986-01-18	815	815	815	815	20,000	673.55
1986-01-17	825	825	815	815	21,000	673.55
1986-01-14	785	785	785	785	13,000	648.76
1986-01-13	800	800	795	795	27,000	657.03
1986-01-10	800	800	800	800	13,000	661.16
1986-01-09	800	802	800	800	59,000	661.16
1986-01-08	800	804	800	800	39,000	661.16
1986-01-07	820	820	809	809	2,000	668.60
1986-01-06	820	820	820	820	2,000	677.69

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30