4088 エア・ウォーター(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	625	645	625	637	619,000	637
1994-12-29	603	626	603	626	654,000	626
1994-12-28	610	610	600	600	29,000	600
1994-12-27	595	609	595	600	98,000	600
1994-12-26	605	610	595	595	97,000	595
1994-12-22	591	605	591	605	87,000	605
1994-12-21	591	594	589	593	51,000	593
1994-12-20	588	592	588	588	48,000	588
1994-12-19	589	593	588	588	23,000	588
1994-12-16	589	590	585	587	225,000	587
1994-12-15	593	593	580	587	198,000	587
1994-12-14	575	575	563	573	78,000	573
1994-12-13	566	566	563	566	102,000	566
1994-12-12	562	570	561	563	95,000	563
1994-12-09	585	585	561	561	248,000	561
1994-12-08	577	577	575	576	51,000	576
1994-12-07	590	596	576	577	60,000	577
1994-12-06	604	604	575	590	43,000	590
1994-12-05	605	605	601	604	39,000	604
1994-12-02	600	600	599	599	82,000	599
1994-12-01	609	609	599	599	74,000	599
1994-11-30	600	600	599	599	100,000	599
1994-11-29	598	600	591	599	58,000	599
1994-11-28	589	599	589	590	36,000	590
1994-11-25	594	594	584	589	87,000	589
1994-11-24	589	589	584	584	99,000	584
1994-11-22	599	599	584	589	103,000	589
1994-11-21	582	591	581	590	41,000	590
1994-11-18	599	599	581	581	34,000	581
1994-11-17	591	594	581	581	133,000	581
1994-11-16	601	601	591	591	271,000	591
1994-11-15	601	601	591	591	87,000	591
1994-11-14	598	598	582	591	87,000	591
1994-11-11	603	603	581	581	99,000	581
1994-11-10	602	602	594	600	69,000	600
1994-11-09	602	604	593	602	35,000	602
1994-11-08	613	613	592	592	210,000	592
1994-11-07	612	614	609	609	57,000	609
1994-11-04	616	616	612	612	61,000	612
1994-11-02	616	616	613	616	202,000	616
1994-11-01	616	616	609	610	102,000	610
1994-10-31	615	615	608	614	56,000	614
1994-10-28	610	610	608	608	65,000	608
1994-10-27	612	612	608	608	101,000	608
1994-10-26	615	615	605	610	299,000	610
1994-10-25	627	627	612	615	310,000	615
1994-10-24	631	634	627	627	72,000	627
1994-10-21	640	640	627	630	139,000	630
1994-10-20	644	644	632	632	91,000	632
1994-10-19	631	639	631	636	39,000	636
1994-10-18	640	642	620	631	94,000	631
1994-10-17	637	655	637	650	194,000	650
1994-10-14	653	659	640	657	436,000	657
1994-10-13	630	650	630	645	295,000	645
1994-10-12	620	625	615	619	124,000	619
1994-10-11	620	635	620	635	82,000	635
1994-10-07	618	622	613	620	64,000	620
1994-10-06	611	613	609	613	54,000	613
1994-10-05	606	620	606	606	26,000	606
1994-10-04	606	625	605	625	59,000	625
1994-10-03	605	610	605	605	32,000	605
1994-09-30	600	605	600	602	41,000	602
1994-09-29	606	612	587	612	60,000	612
1994-09-28	610	612	606	610	59,000	610
1994-09-27	604	610	600	605	74,000	605
1994-09-26	610	610	595	596	59,000	596
1994-09-22	590	610	587	610	102,000	610
1994-09-21	610	610	600	610	42,000	610
1994-09-20	609	615	600	610	31,000	610
1994-09-19	582	619	582	619	102,000	619
1994-09-16	617	617	585	592	140,000	592
1994-09-14	630	630	617	620	74,000	620
1994-09-13	619	635	619	620	43,000	620
1994-09-12	635	635	615	629	80,000	629
1994-09-09	633	640	633	640	85,000	640
1994-09-08	639	640	633	633	70,000	633
1994-09-07	639	640	633	639	197,000	639
1994-09-06	639	642	639	642	46,000	642
1994-09-05	639	639	639	639	42,000	639
1994-09-02	643	644	639	639	89,000	639
1994-09-01	642	643	639	643	54,000	643
1994-08-31	639	643	639	643	35,000	643
1994-08-30	645	645	639	639	41,000	639
1994-08-29	640	645	639	645	43,000	645
1994-08-26	644	644	639	640	75,000	640
1994-08-25	639	640	639	639	19,000	639
1994-08-24	643	647	643	643	33,000	643
1994-08-23	640	640	639	639	25,000	639
1994-08-22	643	643	642	642	23,000	642
1994-08-19	660	660	645	645	163,000	645
1994-08-18	652	656	652	655	130,000	655
1994-08-17	649	656	645	647	76,000	647
1994-08-16	640	655	640	650	32,000	650
1994-08-15	653	659	639	639	91,000	639
1994-08-12	652	652	643	652	45,000	652
1994-08-11	643	653	643	643	30,000	643
1994-08-10	645	653	645	653	21,000	653
1994-08-09	645	653	640	645	64,000	645
1994-08-08	650	652	644	644	45,000	644
1994-08-05	652	652	641	645	48,000	645
1994-08-04	643	652	640	650	42,000	650
1994-08-03	643	653	640	643	26,000	643
1994-08-02	649	653	636	653	52,000	653
1994-08-01	655	655	649	649	75,000	649
1994-07-29	640	655	640	655	51,000	655
1994-07-28	640	643	631	638	64,000	638
1994-07-27	631	643	624	630	132,000	630
1994-07-26	621	630	620	630	42,000	630
1994-07-25	640	640	620	620	91,000	620
1994-07-22	654	654	644	644	23,000	644
1994-07-21	649	649	630	644	62,000	644
1994-07-20	648	648	641	645	81,000	645
1994-07-19	648	650	648	648	52,000	648
1994-07-18	663	663	648	648	38,000	648
1994-07-15	659	668	645	668	354,000	668
1994-07-14	625	655	625	655	197,000	655
1994-07-13	621	621	621	621	29,000	621
1994-07-12	627	627	620	623	36,000	623
1994-07-11	626	626	625	626	33,000	626
1994-07-08	627	629	626	626	71,000	626
1994-07-07	628	633	627	627	146,000	627
1994-07-06	640	640	626	626	51,000	626
1994-07-05	634	641	630	630	82,000	630
1994-07-04	634	644	634	634	71,000	634
1994-07-01	625	635	625	634	54,000	634
1994-06-30	627	635	621	635	160,000	635
1994-06-29	649	650	637	637	181,000	637
1994-06-28	647	647	635	647	123,000	647
1994-06-27	636	640	636	637	156,000	637
1994-06-24	650	655	645	653	159,000	653
1994-06-23	636	650	630	650	66,000	650
1994-06-22	628	632	620	628	114,000	628
1994-06-21	650	650	628	628	94,000	628
1994-06-20	657	657	648	653	309,000	653
1994-06-17	653	657	640	641	99,000	641
1994-06-16	650	660	649	653	141,000	653
1994-06-15	668	668	650	660	342,000	660
1994-06-14	663	669	656	669	497,000	669
1994-06-13	655	665	651	664	454,000	664
1994-06-10	640	654	636	653	593,000	653
1994-06-09	631	634	629	631	148,000	631
1994-06-08	630	630	622	630	103,000	630
1994-06-07	625	628	621	628	108,000	628
1994-06-06	624	627	624	625	103,000	625
1994-06-03	624	629	623	624	110,000	624
1994-06-02	633	633	625	625	107,000	625
1994-06-01	635	635	625	631	200,000	631
1994-05-31	619	635	618	629	355,000	629
1994-05-30	615	619	612	617	238,000	617
1994-05-27	606	612	601	606	262,000	606
1994-05-26	606	610	604	605	101,000	605
1994-05-25	600	610	600	610	139,000	610
1994-05-24	591	599	591	599	65,000	599
1994-05-23	606	609	595	596	58,000	596
1994-05-20	605	606	600	605	118,000	605
1994-05-19	590	607	590	605	102,000	605
1994-05-18	594	594	585	590	130,000	590
1994-05-17	595	595	590	594	42,000	594
1994-05-16	607	607	593	596	86,000	596
1994-05-13	583	595	583	587	23,000	587
1994-05-12	590	600	590	600	55,000	600
1994-05-11	590	591	584	590	113,000	590
1994-05-10	590	590	585	590	63,000	590
1994-05-09	590	600	590	590	19,000	590
1994-05-06	600	600	585	599	19,000	599
1994-05-02	595	601	580	601	11,000	601
1994-04-28	591	595	591	595	90,000	595
1994-04-27	585	587	585	587	44,000	587
1994-04-26	588	592	583	588	80,000	588
1994-04-25	588	595	587	587	92,000	587
1994-04-22	592	599	592	598	60,000	598
1994-04-21	616	620	600	600	192,000	600
1994-04-20	602	624	602	614	301,000	614
1994-04-19	610	618	600	600	140,000	600
1994-04-18	597	610	590	610	204,000	610
1994-04-15	595	595	590	595	72,000	595
1994-04-14	587	600	587	595	95,000	595
1994-04-13	585	600	584	600	110,000	600
1994-04-12	588	588	585	588	40,000	588
1994-04-11	591	591	589	589	52,000	589
1994-04-08	605	613	585	590	138,000	590
1994-04-07	599	610	599	610	29,000	610
1994-04-06	600	605	598	598	42,000	598
1994-04-05	602	603	583	587	65,000	587
1994-04-04	601	607	582	602	74,000	602
1994-04-01	602	609	602	609	80,000	609
1994-03-31	610	619	600	602	142,000	602
1994-03-30	618	625	611	625	82,000	625
1994-03-29	619	621	610	621	89,000	621
1994-03-28	611	619	600	619	93,000	619
1994-03-25	619	627	603	603	192,000	603
1994-03-24	624	628	618	627	114,000	627
1994-03-23	620	624	611	624	169,000	624
1994-03-22	635	645	620	624	196,000	624
1994-03-18	655	659	645	645	390,000	645
1994-03-17	648	660	645	645	650,000	645
1994-03-16	641	643	632	635	628,000	635
1994-03-15	605	639	604	638	408,000	638
1994-03-14	599	611	599	605	131,000	605
1994-03-11	592	600	591	591	160,000	591
1994-03-10	590	600	590	598	79,000	598
1994-03-09	590	598	590	595	141,000	595
1994-03-08	583	605	583	600	96,000	600
1994-03-07	603	604	591	591	38,000	591
1994-03-04	585	605	580	603	64,000	603
1994-03-03	597	597	585	585	85,000	585
1994-03-02	609	610	591	592	142,000	592
1994-03-01	615	619	600	608	237,000	608
1994-02-28	619	629	610	619	213,000	619
1994-02-25	610	619	608	619	388,000	619
1994-02-24	631	631	611	612	412,000	612
1994-02-23	611	630	610	611	620,000	611
1994-02-22	605	618	604	610	490,000	610
1994-02-21	589	609	576	598	373,000	598
1994-02-18	562	594	560	593	435,000	593
1994-02-17	561	568	550	560	230,000	560
1994-02-16	541	578	541	578	166,000	578
1994-02-15	542	550	532	545	130,000	545
1994-02-14	570	570	552	562	78,000	562
1994-02-10	572	575	562	570	112,000	570
1994-02-09	581	585	571	571	80,000	571
1994-02-08	560	589	560	585	79,000	585
1994-02-07	550	560	550	557	42,000	557
1994-02-04	545	560	545	559	21,000	559
1994-02-03	573	574	548	548	68,000	548
1994-02-02	573	580	565	572	155,000	572
1994-02-01	573	590	573	580	165,000	580
1994-01-31	576	576	565	570	127,000	570
1994-01-28	550	560	545	546	104,000	546
1994-01-27	546	550	543	550	150,000	550
1994-01-26	538	551	537	550	76,000	550
1994-01-25	531	540	531	540	101,000	540
1994-01-24	530	535	521	530	165,000	530
1994-01-21	560	562	558	560	77,000	560
1994-01-20	560	560	551	560	81,000	560
1994-01-19	551	560	551	560	52,000	560
1994-01-18	550	557	550	550	88,000	550
1994-01-17	560	560	550	550	86,000	550
1994-01-14	545	550	545	550	84,000	550
1994-01-13	550	559	540	540	249,000	540
1994-01-12	520	559	513	550	162,000	550
1994-01-11	520	521	511	511	88,000	511
1994-01-10	520	520	514	520	96,000	520
1994-01-07	511	515	510	515	62,000	515
1994-01-06	511	516	511	511	55,000	511
1994-01-05	518	518	511	511	30,000	511
1994-01-04	519	519	506	518	26,000	518

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