4088 エア・ウォーター(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	500	505	500	505	39,000	505
1993-12-29	500	505	496	500	45,000	500
1993-12-28	499	499	490	496	76,000	496
1993-12-27	500	500	485	497	134,000	497
1993-12-24	496	500	495	497	55,000	497
1993-12-22	490	490	485	486	41,000	486
1993-12-21	490	490	480	485	47,000	485
1993-12-20	500	502	475	475	84,000	475
1993-12-17	520	520	502	502	108,000	502
1993-12-16	511	511	502	510	243,000	510
1993-12-15	480	496	477	496	154,000	496
1993-12-14	479	480	475	475	62,000	475
1993-12-13	478	480	475	475	128,000	475
1993-12-10	465	473	460	473	171,000	473
1993-12-09	449	460	449	460	162,000	460
1993-12-08	454	460	449	449	209,000	449
1993-12-07	452	460	449	455	98,000	455
1993-12-06	452	452	450	452	86,000	452
1993-12-03	500	500	478	482	260,000	482
1993-12-02	450	510	450	501	277,000	501
1993-12-01	425	460	425	447	91,000	447
1993-11-30	401	418	401	418	88,000	418
1993-11-29	421	421	387	405	197,000	405
1993-11-26	440	440	420	420	105,000	420
1993-11-25	416	430	415	425	56,000	425
1993-11-24	437	440	420	420	135,000	420
1993-11-22	466	466	437	437	148,000	437
1993-11-19	493	493	455	462	375,000	462
1993-11-18	497	504	485	490	77,000	490
1993-11-17	519	519	490	495	66,000	495
1993-11-16	503	515	495	505	38,000	505
1993-11-15	532	532	503	503	39,000	503
1993-11-12	525	530	520	530	60,000	530
1993-11-11	519	520	501	520	33,000	520
1993-11-10	510	530	510	520	71,000	520
1993-11-09	545	545	519	530	49,000	530
1993-11-08	534	540	510	540	108,000	540
1993-11-05	531	539	520	539	140,000	539
1993-11-04	540	540	530	540	46,000	540
1993-11-02	540	550	540	545	42,000	545
1993-11-01	548	552	545	545	32,000	545
1993-10-29	532	537	532	535	66,000	535
1993-10-28	545	546	532	532	76,000	532
1993-10-27	545	546	540	545	113,000	545
1993-10-26	565	565	545	545	82,000	545
1993-10-25	581	585	573	578	90,000	578
1993-10-22	585	594	578	594	128,000	594
1993-10-21	602	603	585	586	46,000	586
1993-10-20	616	616	602	603	57,000	603
1993-10-19	606	606	591	606	74,000	606
1993-10-18	605	611	605	606	42,000	606
1993-10-15	606	611	605	611	275,000	611
1993-10-14	610	611	607	611	56,000	611
1993-10-13	629	629	620	620	32,000	620
1993-10-12	635	635	625	625	27,000	625
1993-10-08	632	632	620	627	20,000	627
1993-10-07	635	635	630	630	36,000	630
1993-10-06	633	650	632	642	50,000	642
1993-10-05	635	653	635	653	31,000	653
1993-10-04	643	650	630	630	45,000	630
1993-10-01	630	660	630	653	180,000	653
1993-09-30	619	628	619	628	172,000	628
1993-09-29	628	628	605	611	279,000	611
1993-09-28	630	630	620	625	68,000	625
1993-09-27	634	634	630	630	80,000	630
1993-09-24	635	635	631	634	193,000	634
1993-09-22	646	650	620	634	157,000	634
1993-09-21	662	662	645	645	137,000	645
1993-09-20	668	670	661	661	101,000	661
1993-09-17	686	686	670	670	83,000	670
1993-09-16	685	688	676	688	131,000	688
1993-09-14	676	690	675	690	94,000	690
1993-09-13	685	690	681	686	109,000	686
1993-09-10	690	694	682	691	181,000	691
1993-09-09	686	691	683	684	72,000	684
1993-09-08	685	700	681	691	242,000	691
1993-09-07	705	705	694	694	107,000	694
1993-09-06	724	724	704	705	151,000	705
1993-09-03	720	725	710	714	165,000	714
1993-09-02	738	745	716	720	199,000	720
1993-09-01	730	748	725	748	508,000	748
1993-08-31	745	745	728	728	179,000	728
1993-08-30	734	748	728	743	286,000	743
1993-08-27	741	750	727	734	938,000	734
1993-08-26	735	753	734	742	2,503,000	742
1993-08-25	700	725	698	725	814,000	725
1993-08-24	692	719	692	700	325,000	700
1993-08-23	696	705	691	697	55,000	697
1993-08-20	693	706	685	706	217,000	706
1993-08-19	713	725	691	695	350,000	695
1993-08-18	723	730	711	715	780,000	715
1993-08-17	694	731	694	730	1,883,000	730
1993-08-16	692	692	671	685	334,000	685
1993-08-13	675	700	667	697	1,147,000	697
1993-08-12	643	669	630	665	443,000	665
1993-08-11	620	640	620	639	249,000	639
1993-08-10	621	625	620	620	36,000	620
1993-08-09	619	620	610	611	19,000	611
1993-08-06	618	620	618	618	27,000	618
1993-08-05	626	626	614	614	46,000	614
1993-08-04	626	628	616	626	37,000	626
1993-08-03	626	632	626	628	101,000	628
1993-08-02	626	630	626	630	39,000	630
1993-07-30	628	629	626	626	31,000	626
1993-07-29	626	635	624	635	155,000	635
1993-07-28	630	639	627	627	49,000	627
1993-07-27	621	630	621	630	46,000	630
1993-07-26	614	625	613	619	78,000	619
1993-07-23	611	616	611	613	125,000	613
1993-07-22	616	616	606	616	110,000	616
1993-07-21	616	619	616	618	83,000	618
1993-07-20	627	627	616	620	45,000	620
1993-07-19	627	629	619	629	179,000	629
1993-07-16	629	629	621	628	146,000	628
1993-07-15	629	632	620	628	151,000	628
1993-07-14	630	630	620	630	50,000	630
1993-07-13	636	636	616	630	47,000	630
1993-07-12	620	620	616	616	59,000	616
1993-07-09	616	620	616	616	34,000	616
1993-07-08	616	620	616	617	70,000	617
1993-07-07	624	624	616	616	10,000	616
1993-07-06	625	635	620	625	42,000	625
1993-07-05	637	637	630	635	73,000	635
1993-07-02	640	640	626	626	137,000	626
1993-07-01	616	640	615	640	202,000	640
1993-06-30	618	618	601	606	211,000	606
1993-06-29	617	617	611	616	142,000	616
1993-06-28	610	630	610	624	78,000	624
1993-06-25	620	620	606	606	97,000	606
1993-06-24	595	600	586	600	44,000	600
1993-06-23	580	585	571	580	159,000	580
1993-06-22	560	589	560	580	90,000	580
1993-06-21	605	605	578	580	40,000	580
1993-06-18	624	624	611	624	30,000	624
1993-06-17	621	621	610	615	63,000	615
1993-06-16	640	640	610	611	127,000	611
1993-06-15	669	669	629	630	96,000	630
1993-06-14	665	665	660	660	54,000	660
1993-06-11	662	665	657	665	299,000	665
1993-06-10	669	669	650	652	67,000	652
1993-06-08	675	679	660	660	94,000	660
1993-06-07	684	684	665	665	137,000	665
1993-06-04	681	690	674	674	272,000	674
1993-06-03	655	680	650	676	484,000	676
1993-06-02	647	653	638	645	211,000	645
1993-06-01	639	648	632	641	112,000	641
1993-05-31	640	640	629	637	111,000	637
1993-05-28	618	639	618	635	330,000	635
1993-05-27	601	620	601	610	210,000	610
1993-05-26	580	590	580	590	77,000	590
1993-05-25	585	590	579	580	45,000	580
1993-05-24	577	585	577	585	62,000	585
1993-05-21	590	600	590	592	62,000	592
1993-05-20	581	590	580	580	18,000	580
1993-05-19	581	585	580	585	47,000	585
1993-05-18	610	610	600	600	41,000	600
1993-05-17	610	615	605	605	51,000	605
1993-05-14	619	620	610	610	93,000	610
1993-05-13	610	628	605	618	105,000	618
1993-05-12	626	626	605	610	129,000	610
1993-05-11	598	616	591	616	180,000	616
1993-05-10	599	599	580	589	65,000	589
1993-05-07	579	600	575	600	126,000	600
1993-05-06	560	580	555	560	90,000	560
1993-04-30	549	560	545	560	58,000	560
1993-04-28	548	555	538	538	29,000	538
1993-04-27	538	540	538	538	31,000	538
1993-04-26	550	550	538	538	18,000	538
1993-04-23	549	554	545	545	104,000	545
1993-04-22	546	552	545	545	58,000	545
1993-04-21	554	554	540	545	50,000	545
1993-04-20	554	554	531	540	49,000	540
1993-04-19	554	554	530	554	62,000	554
1993-04-16	559	559	546	554	125,000	554
1993-04-15	557	557	546	550	86,000	550
1993-04-14	539	550	531	541	129,000	541
1993-04-13	524	532	524	525	101,000	525
1993-04-12	521	538	521	534	72,000	534
1993-04-09	540	549	530	530	96,000	530
1993-04-08	505	540	505	540	132,000	540
1993-04-07	513	515	503	515	34,000	515
1993-04-06	525	525	503	503	80,000	503
1993-04-05	520	530	515	520	110,000	520
1993-04-02	505	530	505	530	156,000	530
1993-04-01	511	511	495	505	48,000	505
1993-03-31	505	506	498	498	73,000	498
1993-03-30	530	530	507	507	66,000	507
1993-03-29	504	520	504	520	66,000	520
1993-03-26	507	510	498	500	121,000	500
1993-03-25	512	515	500	513	74,000	513
1993-03-24	489	515	489	515	290,000	515
1993-03-23	473	489	473	489	65,000	489
1993-03-22	479	480	469	469	47,000	469
1993-03-19	469	490	466	490	96,000	490
1993-03-18	460	485	460	469	106,000	469
1993-03-17	450	455	450	455	126,000	455
1993-03-16	450	452	441	448	78,000	448
1993-03-15	455	455	445	450	63,000	450
1993-03-12	447	449	446	447	26,000	447
1993-03-11	446	446	441	446	12,000	446
1993-03-10	450	450	448	448	7,000	448
1993-03-09	445	454	445	450	24,000	450
1993-03-08	427	441	421	440	16,000	440
1993-03-05	420	420	417	417	3,000	417
1993-03-04	428	428	411	412	48,000	412
1993-03-03	416	423	416	423	46,000	423
1993-03-02	420	420	411	415	44,000	415
1993-03-01	427	427	410	410	5,000	410
1993-02-26	421	430	416	430	34,000	430
1993-02-25	421	421	421	421	21,000	421
1993-02-24	416	416	416	416	11,000	416
1993-02-23	448	450	441	441	8,000	441
1993-02-22	450	450	450	450	34,000	450
1993-02-19	447	448	447	447	7,000	447
1993-02-18	446	446	446	446	12,000	446
1993-02-17	452	454	449	454	11,000	454
1993-02-16	459	459	459	459	1,000	459
1993-02-15	455	464	455	460	30,000	460
1993-02-12	445	445	445	445	1,000	445
1993-02-10	454	454	445	445	5,000	445
1993-02-09	460	460	449	449	26,000	449
1993-02-08	454	460	454	460	12,000	460
1993-02-05	439	456	439	451	23,000	451
1993-02-04	460	460	439	439	12,000	439
1993-02-03	459	459	459	459	4,000	459
1993-02-02	442	456	442	456	9,000	456
1993-02-01	442	442	439	439	20,000	439
1993-01-29	453	453	443	443	29,000	443
1993-01-27	423	423	423	423	1,000	423
1993-01-26	421	421	419	419	5,000	419
1993-01-25	423	423	418	419	14,000	419
1993-01-22	420	420	415	418	27,000	418
1993-01-21	423	423	420	420	12,000	420
1993-01-20	420	421	418	418	14,000	418
1993-01-19	418	420	418	418	8,000	418
1993-01-18	431	431	416	416	54,000	416
1993-01-14	435	435	424	424	13,000	424
1993-01-13	440	440	440	440	9,000	440
1993-01-12	445	445	440	440	8,000	440
1993-01-11	448	448	445	445	7,000	445
1993-01-08	460	460	449	449	17,000	449
1993-01-07	452	452	449	449	12,000	449
1993-01-06	455	455	451	455	14,000	455
1993-01-05	465	465	465	465	19,000	465
1993-01-04	478	478	474	474	18,000	474

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