4088 エア・ウォーター(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	750	750	728	728	52,000	661.82
1987-12-26	760	760	725	740	23,000	672.73
1987-12-25	774	774	740	755	53,000	686.36
1987-12-24	775	775	760	770	19,000	700
1987-12-23	780	780	777	778	37,000	707.27
1987-12-22	780	790	780	790	25,000	718.18
1987-12-21	780	782	780	780	86,000	709.09
1987-12-18	780	780	780	780	44,000	709.09
1987-12-17	800	800	779	780	78,000	709.09
1987-12-16	810	810	801	801	38,000	728.18
1987-12-15	826	826	801	801	13,000	728.18
1987-12-14	810	810	802	810	14,000	736.36
1987-12-11	808	808	801	801	50,000	728.18
1987-12-10	825	825	803	810	29,000	736.36
1987-12-09	796	829	792	820	65,000	745.46
1987-12-08	769	797	769	797	34,000	724.55
1987-12-07	765	770	760	765	30,000	695.46
1987-12-05	745	757	745	757	15,000	688.18
1987-12-04	742	760	742	742	10,000	674.55
1987-12-03	750	750	740	740	13,000	672.73
1987-12-02	735	745	735	745	9,000	677.27
1987-12-01	729	732	720	720	28,000	654.55
1987-11-30	750	750	735	735	5,000	668.18
1987-11-28	750	750	750	750	8,000	681.82
1987-11-27	735	750	735	750	62,000	681.82
1987-11-26	735	740	735	739	53,000	671.82
1987-11-25	731	741	731	735	27,000	668.18
1987-11-24	735	740	731	731	25,000	664.55
1987-11-20	735	740	730	730	16,000	663.64
1987-11-19	735	745	735	740	18,000	672.73
1987-11-18	730	735	720	735	59,000	668.18
1987-11-17	750	750	739	740	26,000	672.73
1987-11-16	774	774	750	760	39,000	690.91
1987-11-13	720	725	720	723	56,000	657.27
1987-11-12	700	710	700	710	17,000	645.46
1987-11-11	710	711	690	697	41,000	633.64
1987-11-10	750	750	700	700	36,000	636.36
1987-11-09	778	778	770	770	11,000	700
1987-11-07	780	780	770	779	25,000	708.18
1987-11-06	784	784	770	780	62,000	709.09
1987-11-05	800	800	783	784	50,000	712.73
1987-11-04	800	803	800	800	41,000	727.27
1987-11-02	802	805	802	802	30,000	729.09
1987-10-31	801	801	801	801	18,000	728.18
1987-10-30	801	801	796	796	27,000	723.64
1987-10-29	800	800	790	795	30,000	722.73
1987-10-28	829	830	800	800	36,000	727.27
1987-10-27	788	788	788	788	28,000	716.36
1987-10-26	860	860	860	860	12,000	781.82
1987-10-24	849	865	849	865	46,000	786.36
1987-10-23	850	860	840	859	93,000	780.91
1987-10-22	879	890	860	860	71,000	781.82
1987-10-21	832	860	832	859	140,000	780.91
1987-10-19	913	932	908	932	85,000	847.27
1987-10-16	940	948	933	933	35,000	848.18
1987-10-15	931	945	931	940	31,000	854.55
1987-10-14	955	970	930	930	80,000	845.46
1987-10-13	940	960	937	955	32,000	868.18
1987-10-12	939	940	936	940	35,000	854.55
1987-10-09	930	940	930	940	38,000	854.55
1987-10-08	940	940	920	940	42,000	854.55
1987-10-07	936	945	935	936	41,000	850.91
1987-10-06	944	950	936	950	31,000	863.64
1987-10-05	951	958	950	950	41,000	863.64
1987-10-03	950	959	946	959	44,000	871.82
1987-10-02	984	984	960	960	52,000	872.73
1987-10-01	981	990	973	986	288,000	896.36
1987-09-30	968	990	955	990	163,000	900
1987-09-29	932	969	931	969	126,000	880.91
1987-09-28	941	946	929	933	72,000	848.18
1987-09-26	940	950	940	940	59,000	854.55
1987-09-25	930	948	930	945	82,000	859.09
1987-09-24	929	938	920	920	56,000	836.36
1987-09-22	900	920	900	920	48,000	836.36
1987-09-21	939	940	920	920	96,000	836.36
1987-09-18	915	930	911	911	124,000	828.18
1987-09-17	911	919	908	910	48,000	827.27
1987-09-16	925	928	915	915	33,000	831.82
1987-09-14	906	920	906	920	20,000	836.36
1987-09-11	905	910	900	905	22,000	822.73
1987-09-10	926	926	894	915	42,000	831.82
1987-09-09	950	950	935	935	49,000	850
1987-09-08	939	946	932	940	45,000	854.55
1987-09-07	950	955	940	940	74,000	854.55
1987-09-05	950	969	941	945	115,000	859.09
1987-09-04	941	950	940	940	54,000	854.55
1987-09-03	955	955	942	945	104,000	859.09
1987-09-02	940	955	940	955	423,000	868.18
1987-09-01	934	955	931	935	259,000	850
1987-08-31	940	940	933	935	69,000	850
1987-08-29	941	941	930	930	66,000	845.46
1987-08-28	960	970	941	941	185,000	855.46
1987-08-27	955	975	950	950	248,000	863.64
1987-08-26	950	958	930	940	67,000	854.55
1987-08-25	980	985	949	950	296,000	863.64
1987-08-24	960	994	959	985	1,078,000	895.46
1987-08-22	920	960	920	960	450,000	872.73
1987-08-21	885	899	877	899	44,000	817.27
1987-08-20	876	885	860	884	36,000	803.64
1987-08-19	900	900	885	885	76,000	804.55
1987-08-18	900	910	890	890	99,000	809.09
1987-08-17	897	905	897	900	92,000	818.18
1987-08-14	901	910	897	900	92,000	818.18
1987-08-13	919	924	896	903	227,000	820.91
1987-08-12	898	925	896	905	520,000	822.73
1987-08-11	880	907	880	888	504,000	807.27
1987-08-10	855	885	855	875	159,000	795.46
1987-08-07	845	855	845	855	136,000	777.27
1987-08-06	827	850	827	835	147,000	759.09
1987-08-05	835	840	822	825	81,000	750
1987-08-04	850	850	831	838	30,000	761.82
1987-08-03	856	860	845	845	50,000	768.18
1987-08-01	851	855	850	850	23,000	772.73
1987-07-31	852	860	850	851	34,000	773.64
1987-07-30	860	865	850	850	30,000	772.73
1987-07-29	850	860	835	850	46,000	772.73
1987-07-28	830	831	825	831	30,000	755.46
1987-07-27	830	830	820	830	32,000	754.55
1987-07-25	820	820	820	820	10,000	745.46
1987-07-24	810	820	810	815	34,000	740.91
1987-07-23	785	800	785	800	40,000	727.27
1987-07-22	813	820	785	785	36,000	713.64
1987-07-21	820	820	810	819	36,000	744.55
1987-07-20	870	870	850	850	32,000	772.73
1987-07-17	859	870	851	862	95,000	783.64
1987-07-16	852	860	848	855	120,000	777.27
1987-07-15	852	860	842	855	51,000	777.27
1987-07-14	850	850	832	832	22,000	756.36
1987-07-13	820	830	820	830	31,000	754.55
1987-07-10	815	825	815	815	48,000	740.91
1987-07-09	814	815	814	815	11,000	740.91
1987-07-08	836	841	825	830	30,000	754.55
1987-07-07	858	858	835	835	24,000	759.09
1987-07-06	859	860	834	858	23,000	780
1987-07-04	875	875	860	860	38,000	781.82
1987-07-03	860	880	860	875	155,000	795.46
1987-07-02	845	855	844	855	88,000	777.27
1987-07-01	843	843	834	843	91,000	766.36
1987-06-30	850	850	835	840	99,000	763.64
1987-06-29	836	850	835	850	80,000	772.73
1987-06-27	836	836	834	835	48,000	759.09
1987-06-26	840	841	835	837	32,000	760.91
1987-06-25	845	845	836	838	41,000	761.82
1987-06-24	839	840	835	836	38,000	760
1987-06-23	837	840	837	838	44,000	761.82
1987-06-22	840	840	837	837	45,000	760.91
1987-06-19	835	841	820	835	43,000	759.09
1987-06-18	853	853	840	841	29,000	764.55
1987-06-17	850	863	850	863	49,000	784.55
1987-06-16	873	875	845	845	100,000	768.18
1987-06-15	874	875	860	870	80,000	790.91
1987-06-12	851	894	851	864	282,000	785.46
1987-06-11	831	850	830	850	201,000	772.73
1987-06-10	820	830	815	829	56,000	753.64
1987-06-09	835	840	830	830	127,000	754.55
1987-06-08	820	830	820	830	34,000	754.55
1987-06-06	828	837	820	837	46,000	760.91
1987-06-05	830	838	830	838	91,000	761.82
1987-06-04	826	828	817	825	54,000	750
1987-06-03	820	829	813	817	64,000	742.73
1987-06-02	840	844	813	813	158,000	739.09
1987-06-01	840	840	820	830	55,000	754.55
1987-05-30	845	848	844	844	84,000	767.27
1987-05-29	821	826	813	815	64,000	740.91
1987-05-28	832	845	813	813	188,000	739.09
1987-05-27	843	843	832	832	259,000	756.36
1987-05-26	802	849	800	843	424,000	766.36
1987-05-25	800	805	798	803	141,000	730
1987-05-23	792	798	790	790	70,000	718.18
1987-05-22	780	799	780	798	101,000	725.46
1987-05-21	768	780	766	780	30,000	709.09
1987-05-20	780	788	780	780	65,000	709.09
1987-05-19	785	799	785	793	82,000	720.91
1987-05-18	791	794	785	785	41,000	713.64
1987-05-15	813	815	790	805	366,000	731.82
1987-05-14	798	798	785	798	178,000	725.46
1987-05-13	804	805	780	780	217,000	709.09
1987-05-12	790	800	781	799	409,000	726.36
1987-05-11	770	777	760	770	134,000	700
1987-05-08	790	790	766	778	357,000	707.27
1987-05-07	770	790	760	780	842,000	709.09
1987-05-06	705	747	705	745	1,421,000	677.27
1987-05-02	700	715	690	715	772,000	650
1987-05-01	685	700	685	700	50,000	636.36
1987-04-30	690	690	680	680	14,000	618.18
1987-04-28	680	681	680	681	17,000	619.09
1987-04-27	675	690	675	690	16,000	627.27
1987-04-25	689	690	680	680	25,000	618.18
1987-04-24	690	699	680	690	19,000	627.27
1987-04-23	691	695	690	690	16,000	627.27
1987-04-22	700	700	690	690	33,000	627.27
1987-04-21	705	705	700	700	12,000	636.36
1987-04-20	700	710	695	700	24,000	636.36
1987-04-17	700	715	700	710	26,000	645.46
1987-04-16	720	720	720	720	9,000	654.55
1987-04-15	720	724	700	700	40,000	636.36
1987-04-14	730	730	725	725	46,000	659.09
1987-04-13	730	738	725	733	48,000	666.36
1987-04-10	725	730	720	729	110,000	662.73
1987-04-09	720	725	715	715	106,000	650
1987-04-08	690	710	682	710	118,000	645.46
1987-04-07	698	698	697	697	11,000	633.64
1987-04-06	696	698	680	680	35,000	618.18
1987-04-04	699	700	692	697	21,000	633.64
1987-04-03	699	699	699	699	6,000	635.46
1987-04-02	676	677	675	677	43,000	615.46
1987-04-01	676	677	675	675	12,000	613.64
1987-03-31	675	680	670	680	13,000	618.18
1987-03-30	690	690	680	680	20,000	618.18
1987-03-28	699	700	699	700	21,000	636.36
1987-03-27	670	670	670	670	23,000	609.09
1987-03-26	685	699	680	699	30,000	635.46
1987-03-25	680	699	670	699	62,000	635.46
1987-03-24	680	680	675	680	48,000	618.18
1987-03-23	680	680	670	680	82,000	618.18
1987-03-20	672	685	672	679	99,000	617.27
1987-03-19	689	689	669	669	65,000	608.18
1987-03-18	698	698	690	695	25,000	631.82
1987-03-17	689	699	685	697	64,000	633.64
1987-03-16	670	699	667	689	90,000	626.36
1987-03-13	650	658	645	650	237,000	590.91
1987-03-12	660	665	657	660	100,000	600
1987-03-11	680	680	670	670	186,000	609.09
1987-03-10	681	690	681	685	30,000	622.73
1987-03-09	681	690	681	690	20,000	627.27
1987-03-07	682	685	680	680	13,000	618.18
1987-03-06	691	691	680	680	64,000	618.18
1987-03-05	689	690	682	690	36,000	627.27
1987-03-04	700	700	699	699	9,000	635.46
1987-03-03	685	690	680	680	33,000	618.18
1987-03-02	696	700	690	690	33,000	627.27
1987-02-28	687	695	687	695	9,000	631.82
1987-02-27	690	696	690	695	37,000	631.82
1987-02-26	700	700	693	693	21,000	630
1987-02-25	701	701	690	690	25,000	627.27
1987-02-24	702	702	700	700	23,000	636.36
1987-02-23	698	710	698	700	19,000	636.36
1987-02-20	701	710	701	701	51,000	637.27
1987-02-19	682	710	682	700	150,000	636.36
1987-02-18	705	705	680	680	161,000	618.18
1987-02-17	710	710	702	702	15,000	638.18
1987-02-16	711	720	710	710	21,000	645.46
1987-02-13	710	715	700	700	25,000	636.36
1987-02-12	720	720	710	710	23,000	645.46
1987-02-10	720	720	720	720	16,000	654.55
1987-02-09	721	721	710	720	26,000	654.55
1987-02-07	730	750	730	730	79,000	663.64
1987-02-06	700	730	700	730	36,000	663.64
1987-02-05	700	700	700	700	7,000	636.36
1987-02-04	710	710	695	698	12,000	634.55
1987-02-03	720	720	720	720	20,000	654.55
1987-02-02	720	730	710	730	20,000	663.64
1987-01-31	700	710	694	700	27,000	636.36
1987-01-30	715	720	700	700	33,000	636.36
1987-01-29	720	720	715	720	11,000	654.55
1987-01-28	715	718	715	715	58,000	650
1987-01-27	730	730	715	720	12,000	654.55
1987-01-26	709	720	709	720	13,000	654.55
1987-01-24	710	710	700	710	14,000	645.46
1987-01-23	710	714	710	710	8,000	645.46
1987-01-22	710	710	710	710	3,000	645.46
1987-01-21	700	700	691	691	26,000	628.18
1987-01-20	715	715	700	700	20,000	636.36
1987-01-19	715	720	710	720	15,000	654.55
1987-01-16	737	737	720	720	24,000	654.55
1987-01-14	730	730	730	730	4,000	663.64
1987-01-13	739	739	720	720	17,000	654.55
1987-01-12	743	743	739	739	23,000	671.82
1987-01-09	706	734	706	730	40,000	663.64
1987-01-08	690	700	690	700	13,000	636.36
1987-01-07	680	700	680	698	31,000	634.55
1987-01-06	680	690	675	680	51,000	618.18
1987-01-05	682	682	682	682	7,000	620

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