4088 エア・ウォーター(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-29	450	450	450	450	9,000	450
1992-12-28	473	473	455	455	7,000	455
1992-12-25	474	474	474	474	6,000	474
1992-12-24	466	466	461	461	6,000	461
1992-12-22	471	473	471	471	24,000	471
1992-12-21	475	478	475	478	7,000	478
1992-12-18	462	468	462	468	12,000	468
1992-12-17	475	475	472	472	10,000	472
1992-12-16	480	485	479	485	58,000	485
1992-12-15	480	480	470	470	35,000	470
1992-12-14	461	461	460	460	9,000	460
1992-12-11	464	465	458	458	22,000	458
1992-12-10	464	464	456	464	53,000	464
1992-12-09	461	465	460	465	70,000	465
1992-12-08	460	460	455	460	45,000	460
1992-12-07	465	465	465	465	7,000	465
1992-12-04	470	478	470	470	9,000	470
1992-12-03	491	491	480	480	20,000	480
1992-12-02	480	491	480	491	28,000	491
1992-12-01	470	480	470	479	38,000	479
1992-11-30	470	470	470	470	20,000	470
1992-11-27	471	471	455	455	43,000	455
1992-11-26	455	470	455	468	27,000	468
1992-11-25	441	450	440	450	16,000	450
1992-11-24	435	441	435	435	111,000	435
1992-11-20	440	440	431	435	37,000	435
1992-11-19	442	444	440	440	44,000	440
1992-11-18	426	436	426	432	24,000	432
1992-11-17	445	445	427	427	17,000	427
1992-11-16	447	447	445	445	36,000	445
1992-11-13	445	448	441	442	17,000	442
1992-11-12	451	451	450	450	9,000	450
1992-11-11	456	466	456	466	10,000	466
1992-11-10	479	479	474	474	7,000	474
1992-11-09	483	483	480	480	11,000	480
1992-11-06	490	490	480	480	15,000	480
1992-11-05	490	490	490	490	5,000	490
1992-11-04	498	498	480	480	10,000	480
1992-11-02	499	499	499	499	3,000	499
1992-10-30	498	498	498	498	3,000	498
1992-10-29	516	516	496	496	25,000	496
1992-10-28	508	509	500	505	9,000	505
1992-10-27	513	516	509	509	11,000	509
1992-10-26	517	517	510	510	12,000	510
1992-10-23	499	499	498	498	11,000	498
1992-10-22	518	518	518	518	5,000	518
1992-10-21	497	514	497	514	6,000	514
1992-10-20	490	490	485	485	21,000	485
1992-10-19	525	525	525	525	2,000	525
1992-10-16	531	532	531	531	8,000	531
1992-10-15	544	544	530	531	50,000	531
1992-10-14	529	541	528	534	35,000	534
1992-10-13	525	525	525	525	3,000	525
1992-10-12	525	525	525	525	6,000	525
1992-10-09	511	511	505	505	3,000	505
1992-10-08	512	512	512	512	2,000	512
1992-10-07	530	532	510	510	13,000	510
1992-10-06	515	515	505	515	7,000	515
1992-10-05	523	523	515	520	8,000	520
1992-10-02	515	524	515	515	25,000	515
1992-10-01	535	535	510	515	31,000	515
1992-09-30	535	535	525	525	16,000	525
1992-09-29	538	538	538	538	12,000	538
1992-09-28	510	510	510	510	1,000	510
1992-09-25	505	510	505	510	24,000	510
1992-09-24	513	520	510	514	14,000	514
1992-09-22	510	510	505	510	7,000	510
1992-09-21	521	521	510	510	18,000	510
1992-09-18	529	530	525	525	14,000	525
1992-09-17	529	530	521	529	9,000	529
1992-09-16	560	560	539	548	26,000	548
1992-09-14	521	550	521	550	18,000	550
1992-09-11	530	531	530	531	25,000	531
1992-09-10	535	570	535	550	26,000	550
1992-09-09	549	549	540	540	22,000	540
1992-09-08	555	555	549	549	7,000	549
1992-09-07	568	568	555	555	3,000	555
1992-09-04	550	560	550	559	18,000	559
1992-09-03	549	550	505	550	47,000	550
1992-09-02	600	600	560	561	59,000	561
1992-09-01	591	598	590	590	14,000	590
1992-08-31	588	600	581	600	43,000	600
1992-08-28	575	590	560	588	71,000	588
1992-08-27	506	560	506	560	43,000	560
1992-08-26	500	503	495	503	18,000	503
1992-08-25	491	501	491	501	17,000	501
1992-08-24	501	501	501	501	13,000	501
1992-08-21	450	478	450	478	69,000	478
1992-08-20	438	441	430	440	12,000	440
1992-08-19	425	425	418	418	7,000	418
1992-08-18	435	435	430	430	32,000	430
1992-08-14	400	400	400	400	3,000	400
1992-08-13	399	400	399	399	39,000	399
1992-08-11	450	450	430	430	9,000	430
1992-08-10	457	457	441	441	14,000	441
1992-08-07	465	465	450	465	20,000	465
1992-08-06	470	477	465	465	12,000	465
1992-08-05	460	466	460	465	23,000	465
1992-08-04	470	470	455	455	27,000	455
1992-08-03	480	482	475	475	16,000	475
1992-07-31	480	498	480	490	54,000	490
1992-07-30	470	480	470	477	16,000	477
1992-07-29	481	485	455	455	1,038,000	455
1992-07-28	494	494	480	480	10,000	480
1992-07-27	510	510	500	500	27,000	500
1992-07-24	510	510	500	500	15,000	500
1992-07-23	494	510	494	510	33,000	510
1992-07-22	540	540	511	512	11,000	512
1992-07-21	539	540	530	540	14,000	540
1992-07-20	555	555	550	550	25,000	550
1992-07-17	569	569	569	569	3,000	569
1992-07-16	590	590	589	589	12,000	589
1992-07-15	590	590	590	590	26,000	590
1992-07-14	554	554	553	553	12,000	553
1992-07-13	555	558	554	556	15,000	556
1992-07-10	570	570	560	560	8,000	560
1992-07-09	566	582	566	573	8,000	573
1992-07-08	562	562	562	562	5,000	562
1992-07-07	564	566	564	566	14,000	566
1992-07-06	594	600	594	594	11,000	594
1992-07-03	615	615	600	614	52,000	614
1992-07-02	565	600	562	600	99,000	600
1992-07-01	564	564	561	561	8,000	561
1992-06-30	600	600	584	584	49,000	584
1992-06-29	554	585	550	585	23,000	585
1992-06-26	565	565	557	557	11,000	557
1992-06-25	552	565	552	565	14,000	565
1992-06-24	560	560	552	552	13,000	552
1992-06-23	550	560	550	552	13,000	552
1992-06-22	573	573	559	559	11,000	559
1992-06-19	590	598	583	585	29,000	585
1992-06-18	579	585	579	580	15,000	580
1992-06-17	608	608	599	599	19,000	599
1992-06-16	620	620	609	610	18,000	610
1992-06-15	644	644	620	620	64,000	620
1992-06-12	643	643	626	626	71,000	626
1992-06-11	640	642	633	633	100,000	633
1992-06-10	648	665	640	641	307,000	641
1992-06-09	596	641	596	628	178,000	628
1992-06-08	613	614	600	600	38,000	600
1992-06-05	604	617	603	613	83,000	613
1992-06-04	625	625	602	602	100,000	602
1992-06-03	588	615	588	615	168,000	615
1992-06-02	595	595	588	588	5,000	588
1992-06-01	589	608	589	589	54,000	589
1992-05-29	588	588	588	588	12,000	588
1992-05-28	585	585	585	585	14,000	585
1992-05-27	587	587	575	575	11,000	575
1992-05-26	584	588	582	588	21,000	588
1992-05-25	590	590	580	582	16,000	582
1992-05-22	572	590	572	590	30,000	590
1992-05-21	583	587	573	576	28,000	576
1992-05-20	589	598	582	583	59,000	583
1992-05-19	558	584	558	583	26,000	583
1992-05-18	551	551	551	551	11,000	551
1992-05-15	587	587	551	551	42,000	551
1992-05-14	580	593	580	588	25,000	588
1992-05-13	588	593	575	588	43,000	588
1992-05-12	569	588	553	588	77,000	588
1992-05-11	533	563	533	563	78,000	563
1992-05-08	539	539	530	532	24,000	532
1992-05-07	515	544	513	544	50,000	544
1992-05-06	500	515	500	511	46,000	511
1992-05-01	505	505	505	505	5,000	505
1992-04-30	510	510	500	500	13,000	500
1992-04-28	527	527	505	505	18,000	505
1992-04-27	520	520	520	520	11,000	520
1992-04-24	500	500	492	500	19,000	500
1992-04-23	480	482	480	482	4,000	482
1992-04-22	490	490	479	479	6,000	479
1992-04-21	500	500	490	490	7,000	490
1992-04-20	511	511	500	500	5,000	500
1992-04-17	521	521	521	521	4,000	521
1992-04-16	515	530	515	520	12,000	520
1992-04-15	520	520	505	505	31,000	505
1992-04-14	495	500	485	500	21,000	500
1992-04-13	498	498	490	490	20,000	490
1992-04-10	465	485	465	480	17,000	480
1992-04-09	472	472	470	470	22,000	470
1992-04-07	525	525	502	502	6,000	502
1992-04-06	521	530	520	525	14,000	525
1992-04-03	530	540	501	501	40,000	501
1992-04-01	585	585	560	560	19,000	560
1992-03-31	590	590	580	585	19,000	585
1992-03-30	580	580	580	580	15,000	580
1992-03-27	587	588	570	570	190,000	570
1992-03-26	590	590	587	587	31,000	587
1992-03-25	599	600	580	581	38,000	581
1992-03-24	581	581	581	581	4,000	581
1992-03-23	590	609	580	609	184,000	609
1992-03-19	588	590	580	590	19,000	590
1992-03-18	595	600	580	590	27,000	590
1992-03-17	600	600	600	600	3,000	600
1992-03-16	620	620	600	600	27,000	600
1992-03-13	610	620	610	610	18,000	610
1992-03-12	626	628	620	620	13,000	620
1992-03-11	640	640	623	634	6,000	634
1992-03-10	644	644	644	644	1,000	644
1992-03-09	650	651	650	651	9,000	651
1992-03-06	647	656	647	655	15,000	655
1992-03-05	656	656	643	643	22,000	643
1992-03-04	680	680	655	655	16,000	655
1992-03-03	690	690	690	690	1,000	690
1992-03-02	666	680	666	680	5,000	680
1992-02-28	677	677	658	658	20,000	658
1992-02-27	661	661	657	657	7,000	657
1992-02-26	651	652	651	652	5,000	652
1992-02-25	670	670	670	670	2,000	670
1992-02-24	655	655	650	650	3,000	650
1992-02-21	655	655	655	655	9,000	655
1992-02-20	670	670	650	650	4,000	650
1992-02-19	662	662	662	662	2,000	662
1992-02-18	685	685	685	685	19,000	685
1992-02-17	635	636	635	636	3,000	636
1992-02-14	632	633	630	631	25,000	631
1992-02-13	669	669	632	632	10,000	632
1992-02-12	684	684	670	670	6,000	670
1992-02-10	680	685	680	685	3,000	685
1992-02-07	699	700	680	680	9,000	680
1992-02-06	710	710	700	700	2,000	700
1992-02-05	715	715	710	710	15,000	710
1992-02-04	714	715	710	715	3,000	715
1992-02-03	714	723	714	715	8,000	715
1992-01-31	690	720	690	715	114,000	715
1992-01-30	680	680	680	680	13,000	680
1992-01-29	685	685	680	680	15,000	680
1992-01-28	670	670	652	655	8,000	655
1992-01-27	627	660	623	660	26,000	660
1992-01-24	646	646	633	633	25,000	633
1992-01-23	664	664	646	646	19,000	646
1992-01-22	645	655	645	655	11,000	655
1992-01-21	650	658	645	645	6,000	645
1992-01-20	685	685	651	651	25,000	651
1992-01-17	680	680	680	680	7,000	680
1992-01-16	717	719	715	719	28,000	719
1992-01-14	690	700	690	700	8,000	700
1992-01-13	700	700	685	690	12,000	690
1992-01-10	701	710	700	700	9,000	700
1992-01-09	720	720	690	690	15,000	690
1992-01-08	735	735	735	735	2,000	735
1992-01-07	745	745	730	735	27,000	735

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