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
1988-12-288658658658659,000786.36
1988-12-278388418388409,000763.64
1988-12-268338408338386,000761.82
1988-12-248408408318319,000755.46
1988-12-2284185084085017,000772.73
1988-12-2185285284184112,000764.55
1988-12-208568568508528,000774.55
1988-12-198518518518511,000773.64
1988-12-1686286284084018,000763.64
1988-12-1587087086986937,000790
1988-12-148648658648652,000786.36
1988-12-1387087084084174,000764.55
1988-12-1285987085987025,000790.91
1988-12-098408408408405,000763.64
1988-12-088708708618708,000790.91
1988-12-0787087086587035,000790.91
1988-12-0686087086087016,000790.91
1988-12-0587087187087020,000790.91
1988-12-0386988086987115,000791.82
1988-12-028658808658754,000795.46
1988-12-018798798658654,000786.36
1988-11-308958958808808,000800
1988-11-2988589588089541,000813.64
1988-11-2890090089589547,000813.64
1988-11-2689990089990043,000818.18
1988-11-2588990488990058,000818.18
1988-11-2486792386591988,000835.46
1988-11-2285086785086768,000788.18
1988-11-218348408258403,000763.64
1988-11-1881684481684420,000767.27
1988-11-178308308308302,000754.55
1988-11-168408408408406,000763.64
1988-11-1584084083083013,000754.55
1988-11-118258258258254,000750
1988-11-1080181580081528,000740.91
1988-11-097908017908015,000728.18
1988-11-087908007908006,000727.27
1988-11-078108108018018,000728.18
1988-11-058218218108215,000746.36
1988-11-048318318318311,000755.46
1988-11-0283185082082135,000746.36
1988-11-0181184181184112,000764.55
1988-10-318498508498503,000772.73
1988-10-288508508508507,000772.73
1988-10-2785085085085011,000772.73
1988-10-2682784082782710,000751.82
1988-10-258298298278277,000751.82
1988-10-248298298298298,000753.64
1988-10-2285085085085012,000772.73
1988-10-2185085084085011,000772.73
1988-10-208408508408507,000772.73
1988-10-198458498458492,000771.82
1988-10-188508508508506,000772.73
1988-10-1785085085085011,000772.73
1988-10-148508508508502,000772.73
1988-10-138678678678677,000788.18
1988-10-1283085083085011,000772.73
1988-10-118408408408406,000763.64
1988-10-078458508458506,000772.73
1988-10-0684585084585016,000772.73
1988-10-0387587587587510,000795.46
1988-09-308668668668664,000787.27
1988-09-298768768768769,000796.36
1988-09-278968968968967,000814.55
1988-09-2689090089090084,000818.18
1988-09-2488590088590016,000818.18
1988-09-2290090190090018,000818.18
1988-09-21881900881900106,000818.18
1988-09-2088189088088079,000800
1988-09-198808908808909,000809.09
1988-09-168858858858856,000804.55
1988-09-1488588588588535,000804.55
1988-09-1388088088088014,000800
1988-09-1288088088088013,000800
1988-09-0987389087388020,000800
1988-09-0887187387187314,000793.64
1988-09-078708708708702,000790.91
1988-09-0687087087087016,000790.91
1988-09-058708708708701,000790.91
1988-09-0385187085187010,000790.91
1988-09-0285585585185111,000773.64
1988-09-0186986985086018,000781.82
1988-08-3187587587587522,000795.46
1988-08-308858858758755,000795.46
1988-08-2990090090090015,000818.18
1988-08-278908918908916,000810
1988-08-2688090088090049,000818.18
1988-08-2589890089890061,000818.18
1988-08-2489589589589552,000813.64
1988-08-238978978958959,000813.64
1988-08-22900901900900102,000818.18
1988-08-1990090190090060,000818.18
1988-08-1890690790690748,000824.55
1988-08-179079109079104,000827.27
1988-08-1690590690590616,000823.64
1988-08-159059059059055,000822.73
1988-08-1290190190090057,000818.18
1988-08-1190090090090044,000818.18
1988-08-1090290290190176,000819.09
1988-08-0990190290190212,000820
1988-08-0890190190190126,000819.09
1988-08-069019019019017,000819.09
1988-08-059019019019016,000819.09
1988-08-049019019019016,000819.09
1988-08-0390090190090183,000819.09
1988-08-0290090090090010,000818.18
1988-08-0189090089090032,000818.18
1988-07-3091591590090021,000818.18
1988-07-2990091090091016,000827.27
1988-07-2891391390390316,000820.91
1988-07-2790190190090056,000818.18
1988-07-2690090190090133,000819.09
1988-07-2590090190090116,000819.09
1988-07-2390090590090545,000822.73
1988-07-2290091090090754,000824.55
1988-07-2191091090090024,000818.18
1988-07-2091091089991062,000827.27
1988-07-19930930920920101,000836.36
1988-07-1892893092893020,000845.46
1988-07-1593593593093087,000845.46
1988-07-1492694092694033,000854.55
1988-07-1393393392593064,000845.46
1988-07-1293194093093640,000850.91
1988-07-1193294093093071,000845.46
1988-07-0893294093293510,000850
1988-07-0794094093893849,000852.73
1988-07-0693594093294034,000854.55
1988-07-0593294093293217,000847.27
1988-07-0494095093693611,000850.91
1988-07-0293895093895052,000863.64
1988-07-0195195894795044,000863.64
1988-06-3093095893095879,000870.91
1988-06-2993294493094028,000854.55
1988-06-2894594593593864,000852.73
1988-06-2795095094594841,000861.82
1988-06-2595195594095584,000868.18
1988-06-24944959941959307,000871.82
1988-06-2394094493394039,000854.55
1988-06-2294294493893827,000852.73
1988-06-2194494494194215,000856.36
1988-06-2094094593194057,000854.55
1988-06-1793594493593754,000851.82
1988-06-16930940930940103,000854.55
1988-06-1593194593193148,000846.36
1988-06-1494194193093028,000845.46
1988-06-1394594591893156,000846.36
1988-06-1094994993594889,000861.82
1988-06-0995595594695094,000863.64
1988-06-0895596095095595,000868.18
1988-06-07956963952955134,000868.18
1988-06-06949960948952244,000865.46
1988-06-0493094092594071,000854.55
1988-06-0392593092593025,000845.46
1988-06-0292593091591525,000831.82
1988-06-0191593591593579,000850
1988-05-3192592992192140,000837.27
1988-05-30911925910925179,000840.91
1988-05-28910920910910134,000827.27
1988-05-27921930916920133,000836.36
1988-05-26910920910915234,000831.82
1988-05-2592092691091077,000827.27
1988-05-2491693091692029,000836.36
1988-05-2391992091592052,000836.36
1988-05-20915930915926200,000841.82
1988-05-1991992891592369,000839.09
1988-05-1892092592092569,000840.91
1988-05-1792092892092876,000843.64
1988-05-1691392591192569,000840.91
1988-05-1391792091791834,000834.55
1988-05-1290191890091842,000834.55
1988-05-1191192590090018,000818.18
1988-05-1090092290091042,000827.27
1988-05-09920925900900114,000818.18
1988-05-0792092592092526,000840.91
1988-05-0692092592092048,000836.36
1988-05-0292092792092520,000840.91
1988-04-3092693092092527,000840.91
1988-04-2892593092592817,000843.64
1988-04-279259259259257,000840.91
1988-04-2693593893593527,000850
1988-04-25939940935940128,000854.55
1988-04-2394094093594030,000854.55
1988-04-2293093091593035,000845.46
1988-04-21919923915920168,000836.36
1988-04-2091592091592031,000836.36
1988-04-1991392091391642,000832.73
1988-04-1892392391592324,000839.09
1988-04-1592092591091587,000831.82
1988-04-1493593592693079,000845.46
1988-04-1393594193593550,000850
1988-04-1293193693193528,000850
1988-04-1193293293193123,000846.36
1988-04-0893894093193580,000850
1988-04-07950950936936114,000850.91
1988-04-0693994993994562,000859.09
1988-04-0594095093993944,000853.64
1988-04-0493995093995059,000863.64
1988-04-0294194593894019,000854.55
1988-04-01939940938938560,000852.73
1988-03-3194095093893891,000852.73
1988-03-30940955940953268,000866.36
1988-03-2994294293594069,000854.55
1988-03-2893794093793915,000853.64
1988-03-26925942925942317,000856.36
1988-03-2592893592893083,000845.46
1988-03-2495295293893852,000852.73
1988-03-23935970933957268,000870
1988-03-22910924910910209,000827.27
1988-03-1891092091091365,000830
1988-03-1790191590191045,000827.27
1988-03-1690191090190585,000822.73
1988-03-1590991090591039,000827.27
1988-03-1490890990590540,000822.73
1988-03-11906916906906145,000823.64
1988-03-10900912900900114,000818.18
1988-03-0990291090090048,000818.18
1988-03-08910912900912164,000829.09
1988-03-07898912890910232,000827.27
1988-03-05900910900908142,000825.46
1988-03-04880900880899186,000817.27
1988-03-0390090087688091,000800
1988-03-0289089589089537,000813.64
1988-03-0189789788888848,000807.27
1988-02-2988689087587532,000795.46
1988-02-2789589589089213,000810.91
1988-02-2687387387087015,000790.91
1988-02-2588088087087019,000790.91
1988-02-2488188288088034,000800
1988-02-2390090088689020,000809.09
1988-02-2288589888089881,000816.36
1988-02-1988088588088529,000804.55
1988-02-1888188488088124,000800.91
1988-02-1788189088088044,000800
1988-02-1688090088089073,000809.09
1988-02-15904904890890241,000809.09
1988-02-12900910900900114,000818.18
1988-02-10905913900901150,000819.09
1988-02-09889914887910393,000827.27
1988-02-08893896890893126,000811.82
1988-02-0688989588289584,000813.64
1988-02-05875893875890202,000809.09
1988-02-04870875865870138,000790.91
1988-02-0386087086087087,000790.91
1988-02-0284587084586059,000781.82
1988-02-0184185584184513,000768.18
1988-01-3086086084084021,000763.64
1988-01-2987087086186122,000782.73
1988-01-2887087587087090,000790.91
1988-01-2786087886087090,000790.91
1988-01-26880880865870423,000790.91
1988-01-2588588587588049,000800
1988-01-23874895870895230,000813.64
1988-01-22836880836865323,000786.36
1988-01-2183584583584582,000768.18
1988-01-2083984583084553,000768.18
1988-01-19816842816840124,000763.64
1988-01-1882082081081557,000740.91
1988-01-1478580978180084,000727.27
1988-01-1378978978178127,000710
1988-01-1280080579179140,000719.09
1988-01-1180080079979954,000726.36
1988-01-0878179978179027,000718.18
1988-01-07760800760780104,000709.09
1988-01-0672575572575554,000686.36
1988-01-0571173071072026,000654.55
1988-01-0470271070271039,000645.46

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