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