4088 エア・ウォーター(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	865	865	865	865	9,000	786.36
1988-12-27	838	841	838	840	9,000	763.64
1988-12-26	833	840	833	838	6,000	761.82
1988-12-24	840	840	831	831	9,000	755.46
1988-12-22	841	850	840	850	17,000	772.73
1988-12-21	852	852	841	841	12,000	764.55
1988-12-20	856	856	850	852	8,000	774.55
1988-12-19	851	851	851	851	1,000	773.64
1988-12-16	862	862	840	840	18,000	763.64
1988-12-15	870	870	869	869	37,000	790
1988-12-14	864	865	864	865	2,000	786.36
1988-12-13	870	870	840	841	74,000	764.55
1988-12-12	859	870	859	870	25,000	790.91
1988-12-09	840	840	840	840	5,000	763.64
1988-12-08	870	870	861	870	8,000	790.91
1988-12-07	870	870	865	870	35,000	790.91
1988-12-06	860	870	860	870	16,000	790.91
1988-12-05	870	871	870	870	20,000	790.91
1988-12-03	869	880	869	871	15,000	791.82
1988-12-02	865	880	865	875	4,000	795.46
1988-12-01	879	879	865	865	4,000	786.36
1988-11-30	895	895	880	880	8,000	800
1988-11-29	885	895	880	895	41,000	813.64
1988-11-28	900	900	895	895	47,000	813.64
1988-11-26	899	900	899	900	43,000	818.18
1988-11-25	889	904	889	900	58,000	818.18
1988-11-24	867	923	865	919	88,000	835.46
1988-11-22	850	867	850	867	68,000	788.18
1988-11-21	834	840	825	840	3,000	763.64
1988-11-18	816	844	816	844	20,000	767.27
1988-11-17	830	830	830	830	2,000	754.55
1988-11-16	840	840	840	840	6,000	763.64
1988-11-15	840	840	830	830	13,000	754.55
1988-11-11	825	825	825	825	4,000	750
1988-11-10	801	815	800	815	28,000	740.91
1988-11-09	790	801	790	801	5,000	728.18
1988-11-08	790	800	790	800	6,000	727.27
1988-11-07	810	810	801	801	8,000	728.18
1988-11-05	821	821	810	821	5,000	746.36
1988-11-04	831	831	831	831	1,000	755.46
1988-11-02	831	850	820	821	35,000	746.36
1988-11-01	811	841	811	841	12,000	764.55
1988-10-31	849	850	849	850	3,000	772.73
1988-10-28	850	850	850	850	7,000	772.73
1988-10-27	850	850	850	850	11,000	772.73
1988-10-26	827	840	827	827	10,000	751.82
1988-10-25	829	829	827	827	7,000	751.82
1988-10-24	829	829	829	829	8,000	753.64
1988-10-22	850	850	850	850	12,000	772.73
1988-10-21	850	850	840	850	11,000	772.73
1988-10-20	840	850	840	850	7,000	772.73
1988-10-19	845	849	845	849	2,000	771.82
1988-10-18	850	850	850	850	6,000	772.73
1988-10-17	850	850	850	850	11,000	772.73
1988-10-14	850	850	850	850	2,000	772.73
1988-10-13	867	867	867	867	7,000	788.18
1988-10-12	830	850	830	850	11,000	772.73
1988-10-11	840	840	840	840	6,000	763.64
1988-10-07	845	850	845	850	6,000	772.73
1988-10-06	845	850	845	850	16,000	772.73
1988-10-03	875	875	875	875	10,000	795.46
1988-09-30	866	866	866	866	4,000	787.27
1988-09-29	876	876	876	876	9,000	796.36
1988-09-27	896	896	896	896	7,000	814.55
1988-09-26	890	900	890	900	84,000	818.18
1988-09-24	885	900	885	900	16,000	818.18
1988-09-22	900	901	900	900	18,000	818.18
1988-09-21	881	900	881	900	106,000	818.18
1988-09-20	881	890	880	880	79,000	800
1988-09-19	880	890	880	890	9,000	809.09
1988-09-16	885	885	885	885	6,000	804.55
1988-09-14	885	885	885	885	35,000	804.55
1988-09-13	880	880	880	880	14,000	800
1988-09-12	880	880	880	880	13,000	800
1988-09-09	873	890	873	880	20,000	800
1988-09-08	871	873	871	873	14,000	793.64
1988-09-07	870	870	870	870	2,000	790.91
1988-09-06	870	870	870	870	16,000	790.91
1988-09-05	870	870	870	870	1,000	790.91
1988-09-03	851	870	851	870	10,000	790.91
1988-09-02	855	855	851	851	11,000	773.64
1988-09-01	869	869	850	860	18,000	781.82
1988-08-31	875	875	875	875	22,000	795.46
1988-08-30	885	885	875	875	5,000	795.46
1988-08-29	900	900	900	900	15,000	818.18
1988-08-27	890	891	890	891	6,000	810
1988-08-26	880	900	880	900	49,000	818.18
1988-08-25	898	900	898	900	61,000	818.18
1988-08-24	895	895	895	895	52,000	813.64
1988-08-23	897	897	895	895	9,000	813.64
1988-08-22	900	901	900	900	102,000	818.18
1988-08-19	900	901	900	900	60,000	818.18
1988-08-18	906	907	906	907	48,000	824.55
1988-08-17	907	910	907	910	4,000	827.27
1988-08-16	905	906	905	906	16,000	823.64
1988-08-15	905	905	905	905	5,000	822.73
1988-08-12	901	901	900	900	57,000	818.18
1988-08-11	900	900	900	900	44,000	818.18
1988-08-10	902	902	901	901	76,000	819.09
1988-08-09	901	902	901	902	12,000	820
1988-08-08	901	901	901	901	26,000	819.09
1988-08-06	901	901	901	901	7,000	819.09
1988-08-05	901	901	901	901	6,000	819.09
1988-08-04	901	901	901	901	6,000	819.09
1988-08-03	900	901	900	901	83,000	819.09
1988-08-02	900	900	900	900	10,000	818.18
1988-08-01	890	900	890	900	32,000	818.18
1988-07-30	915	915	900	900	21,000	818.18
1988-07-29	900	910	900	910	16,000	827.27
1988-07-28	913	913	903	903	16,000	820.91
1988-07-27	901	901	900	900	56,000	818.18
1988-07-26	900	901	900	901	33,000	819.09
1988-07-25	900	901	900	901	16,000	819.09
1988-07-23	900	905	900	905	45,000	822.73
1988-07-22	900	910	900	907	54,000	824.55
1988-07-21	910	910	900	900	24,000	818.18
1988-07-20	910	910	899	910	62,000	827.27
1988-07-19	930	930	920	920	101,000	836.36
1988-07-18	928	930	928	930	20,000	845.46
1988-07-15	935	935	930	930	87,000	845.46
1988-07-14	926	940	926	940	33,000	854.55
1988-07-13	933	933	925	930	64,000	845.46
1988-07-12	931	940	930	936	40,000	850.91
1988-07-11	932	940	930	930	71,000	845.46
1988-07-08	932	940	932	935	10,000	850
1988-07-07	940	940	938	938	49,000	852.73
1988-07-06	935	940	932	940	34,000	854.55
1988-07-05	932	940	932	932	17,000	847.27
1988-07-04	940	950	936	936	11,000	850.91
1988-07-02	938	950	938	950	52,000	863.64
1988-07-01	951	958	947	950	44,000	863.64
1988-06-30	930	958	930	958	79,000	870.91
1988-06-29	932	944	930	940	28,000	854.55
1988-06-28	945	945	935	938	64,000	852.73
1988-06-27	950	950	945	948	41,000	861.82
1988-06-25	951	955	940	955	84,000	868.18
1988-06-24	944	959	941	959	307,000	871.82
1988-06-23	940	944	933	940	39,000	854.55
1988-06-22	942	944	938	938	27,000	852.73
1988-06-21	944	944	941	942	15,000	856.36
1988-06-20	940	945	931	940	57,000	854.55
1988-06-17	935	944	935	937	54,000	851.82
1988-06-16	930	940	930	940	103,000	854.55
1988-06-15	931	945	931	931	48,000	846.36
1988-06-14	941	941	930	930	28,000	845.46
1988-06-13	945	945	918	931	56,000	846.36
1988-06-10	949	949	935	948	89,000	861.82
1988-06-09	955	955	946	950	94,000	863.64
1988-06-08	955	960	950	955	95,000	868.18
1988-06-07	956	963	952	955	134,000	868.18
1988-06-06	949	960	948	952	244,000	865.46
1988-06-04	930	940	925	940	71,000	854.55
1988-06-03	925	930	925	930	25,000	845.46
1988-06-02	925	930	915	915	25,000	831.82
1988-06-01	915	935	915	935	79,000	850
1988-05-31	925	929	921	921	40,000	837.27
1988-05-30	911	925	910	925	179,000	840.91
1988-05-28	910	920	910	910	134,000	827.27
1988-05-27	921	930	916	920	133,000	836.36
1988-05-26	910	920	910	915	234,000	831.82
1988-05-25	920	926	910	910	77,000	827.27
1988-05-24	916	930	916	920	29,000	836.36
1988-05-23	919	920	915	920	52,000	836.36
1988-05-20	915	930	915	926	200,000	841.82
1988-05-19	919	928	915	923	69,000	839.09
1988-05-18	920	925	920	925	69,000	840.91
1988-05-17	920	928	920	928	76,000	843.64
1988-05-16	913	925	911	925	69,000	840.91
1988-05-13	917	920	917	918	34,000	834.55
1988-05-12	901	918	900	918	42,000	834.55
1988-05-11	911	925	900	900	18,000	818.18
1988-05-10	900	922	900	910	42,000	827.27
1988-05-09	920	925	900	900	114,000	818.18
1988-05-07	920	925	920	925	26,000	840.91
1988-05-06	920	925	920	920	48,000	836.36
1988-05-02	920	927	920	925	20,000	840.91
1988-04-30	926	930	920	925	27,000	840.91
1988-04-28	925	930	925	928	17,000	843.64
1988-04-27	925	925	925	925	7,000	840.91
1988-04-26	935	938	935	935	27,000	850
1988-04-25	939	940	935	940	128,000	854.55
1988-04-23	940	940	935	940	30,000	854.55
1988-04-22	930	930	915	930	35,000	845.46
1988-04-21	919	923	915	920	168,000	836.36
1988-04-20	915	920	915	920	31,000	836.36
1988-04-19	913	920	913	916	42,000	832.73
1988-04-18	923	923	915	923	24,000	839.09
1988-04-15	920	925	910	915	87,000	831.82
1988-04-14	935	935	926	930	79,000	845.46
1988-04-13	935	941	935	935	50,000	850
1988-04-12	931	936	931	935	28,000	850
1988-04-11	932	932	931	931	23,000	846.36
1988-04-08	938	940	931	935	80,000	850
1988-04-07	950	950	936	936	114,000	850.91
1988-04-06	939	949	939	945	62,000	859.09
1988-04-05	940	950	939	939	44,000	853.64
1988-04-04	939	950	939	950	59,000	863.64
1988-04-02	941	945	938	940	19,000	854.55
1988-04-01	939	940	938	938	560,000	852.73
1988-03-31	940	950	938	938	91,000	852.73
1988-03-30	940	955	940	953	268,000	866.36
1988-03-29	942	942	935	940	69,000	854.55
1988-03-28	937	940	937	939	15,000	853.64
1988-03-26	925	942	925	942	317,000	856.36
1988-03-25	928	935	928	930	83,000	845.46
1988-03-24	952	952	938	938	52,000	852.73
1988-03-23	935	970	933	957	268,000	870
1988-03-22	910	924	910	910	209,000	827.27
1988-03-18	910	920	910	913	65,000	830
1988-03-17	901	915	901	910	45,000	827.27
1988-03-16	901	910	901	905	85,000	822.73
1988-03-15	909	910	905	910	39,000	827.27
1988-03-14	908	909	905	905	40,000	822.73
1988-03-11	906	916	906	906	145,000	823.64
1988-03-10	900	912	900	900	114,000	818.18
1988-03-09	902	910	900	900	48,000	818.18
1988-03-08	910	912	900	912	164,000	829.09
1988-03-07	898	912	890	910	232,000	827.27
1988-03-05	900	910	900	908	142,000	825.46
1988-03-04	880	900	880	899	186,000	817.27
1988-03-03	900	900	876	880	91,000	800
1988-03-02	890	895	890	895	37,000	813.64
1988-03-01	897	897	888	888	48,000	807.27
1988-02-29	886	890	875	875	32,000	795.46
1988-02-27	895	895	890	892	13,000	810.91
1988-02-26	873	873	870	870	15,000	790.91
1988-02-25	880	880	870	870	19,000	790.91
1988-02-24	881	882	880	880	34,000	800
1988-02-23	900	900	886	890	20,000	809.09
1988-02-22	885	898	880	898	81,000	816.36
1988-02-19	880	885	880	885	29,000	804.55
1988-02-18	881	884	880	881	24,000	800.91
1988-02-17	881	890	880	880	44,000	800
1988-02-16	880	900	880	890	73,000	809.09
1988-02-15	904	904	890	890	241,000	809.09
1988-02-12	900	910	900	900	114,000	818.18
1988-02-10	905	913	900	901	150,000	819.09
1988-02-09	889	914	887	910	393,000	827.27
1988-02-08	893	896	890	893	126,000	811.82
1988-02-06	889	895	882	895	84,000	813.64
1988-02-05	875	893	875	890	202,000	809.09
1988-02-04	870	875	865	870	138,000	790.91
1988-02-03	860	870	860	870	87,000	790.91
1988-02-02	845	870	845	860	59,000	781.82
1988-02-01	841	855	841	845	13,000	768.18
1988-01-30	860	860	840	840	21,000	763.64
1988-01-29	870	870	861	861	22,000	782.73
1988-01-28	870	875	870	870	90,000	790.91
1988-01-27	860	878	860	870	90,000	790.91
1988-01-26	880	880	865	870	423,000	790.91
1988-01-25	885	885	875	880	49,000	800
1988-01-23	874	895	870	895	230,000	813.64
1988-01-22	836	880	836	865	323,000	786.36
1988-01-21	835	845	835	845	82,000	768.18
1988-01-20	839	845	830	845	53,000	768.18
1988-01-19	816	842	816	840	124,000	763.64
1988-01-18	820	820	810	815	57,000	740.91
1988-01-14	785	809	781	800	84,000	727.27
1988-01-13	789	789	781	781	27,000	710
1988-01-12	800	805	791	791	40,000	719.09
1988-01-11	800	800	799	799	54,000	726.36
1988-01-08	781	799	781	790	27,000	718.18
1988-01-07	760	800	760	780	104,000	709.09
1988-01-06	725	755	725	755	54,000	686.36
1988-01-05	711	730	710	720	26,000	654.55
1988-01-04	702	710	702	710	39,000	645.46

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