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
