4088 エア・ウォーター(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 710 | 725 | 701 | 725 | 135,000 | 725 |
| 1995-12-28 | 720 | 723 | 714 | 714 | 240,000 | 714 |
| 1995-12-27 | 725 | 725 | 716 | 717 | 243,000 | 717 |
| 1995-12-26 | 720 | 720 | 709 | 720 | 82,000 | 720 |
| 1995-12-25 | 712 | 720 | 705 | 720 | 786,000 | 720 |
| 1995-12-22 | 726 | 729 | 720 | 722 | 124,000 | 722 |
| 1995-12-21 | 720 | 729 | 719 | 725 | 434,000 | 725 |
| 1995-12-20 | 719 | 719 | 710 | 719 | 201,000 | 719 |
| 1995-12-19 | 708 | 717 | 701 | 710 | 341,000 | 710 |
| 1995-12-18 | 714 | 715 | 705 | 712 | 148,000 | 712 |
| 1995-12-15 | 719 | 720 | 711 | 714 | 95,000 | 714 |
| 1995-12-14 | 720 | 725 | 709 | 709 | 164,000 | 709 |
| 1995-12-13 | 707 | 728 | 707 | 720 | 734,000 | 720 |
| 1995-12-12 | 714 | 715 | 707 | 707 | 394,000 | 707 |
| 1995-12-11 | 710 | 710 | 701 | 704 | 123,000 | 704 |
| 1995-12-08 | 701 | 710 | 700 | 703 | 218,000 | 703 |
| 1995-12-07 | 690 | 703 | 690 | 701 | 436,000 | 701 |
| 1995-12-06 | 719 | 720 | 695 | 695 | 557,000 | 695 |
| 1995-12-05 | 700 | 715 | 700 | 711 | 521,000 | 711 |
| 1995-12-04 | 707 | 709 | 697 | 699 | 119,000 | 699 |
| 1995-12-01 | 704 | 705 | 690 | 705 | 344,000 | 705 |
| 1995-11-30 | 700 | 705 | 693 | 705 | 108,000 | 705 |
| 1995-11-29 | 700 | 705 | 687 | 691 | 156,000 | 691 |
| 1995-11-28 | 689 | 693 | 681 | 690 | 331,000 | 690 |
| 1995-11-27 | 683 | 686 | 678 | 680 | 497,000 | 680 |
| 1995-11-24 | 694 | 694 | 682 | 685 | 188,000 | 685 |
| 1995-11-22 | 700 | 705 | 695 | 695 | 361,000 | 695 |
| 1995-11-21 | 696 | 699 | 691 | 699 | 114,000 | 699 |
| 1995-11-20 | 695 | 698 | 688 | 692 | 124,000 | 692 |
| 1995-11-17 | 689 | 693 | 687 | 687 | 154,000 | 687 |
| 1995-11-16 | 681 | 689 | 681 | 687 | 144,000 | 687 |
| 1995-11-15 | 690 | 695 | 686 | 690 | 211,000 | 690 |
| 1995-11-14 | 703 | 703 | 690 | 690 | 103,000 | 690 |
| 1995-11-13 | 710 | 710 | 702 | 703 | 158,000 | 703 |
| 1995-11-10 | 707 | 714 | 703 | 710 | 129,000 | 710 |
| 1995-11-09 | 715 | 717 | 708 | 710 | 163,000 | 710 |
| 1995-11-08 | 717 | 718 | 710 | 711 | 342,000 | 711 |
| 1995-11-07 | 708 | 718 | 705 | 712 | 304,000 | 712 |
| 1995-11-06 | 710 | 713 | 705 | 710 | 471,000 | 710 |
| 1995-11-02 | 719 | 720 | 708 | 713 | 553,000 | 713 |
| 1995-11-01 | 700 | 731 | 698 | 725 | 1,145,000 | 725 |
| 1995-10-31 | 685 | 695 | 685 | 695 | 95,000 | 695 |
| 1995-10-30 | 696 | 696 | 684 | 693 | 140,000 | 693 |
| 1995-10-27 | 706 | 707 | 692 | 696 | 359,000 | 696 |
| 1995-10-26 | 720 | 720 | 705 | 710 | 237,000 | 710 |
| 1995-10-25 | 719 | 722 | 716 | 716 | 532,000 | 716 |
| 1995-10-24 | 705 | 720 | 702 | 711 | 1,200,000 | 711 |
| 1995-10-23 | 701 | 715 | 701 | 705 | 482,000 | 705 |
| 1995-10-20 | 703 | 710 | 691 | 708 | 782,000 | 708 |
| 1995-10-19 | 679 | 704 | 678 | 702 | 1,148,000 | 702 |
| 1995-10-18 | 681 | 681 | 674 | 675 | 229,000 | 675 |
| 1995-10-17 | 658 | 691 | 658 | 681 | 1,147,000 | 681 |
| 1995-10-16 | 663 | 668 | 658 | 665 | 124,000 | 665 |
| 1995-10-13 | 657 | 665 | 657 | 659 | 342,000 | 659 |
| 1995-10-12 | 664 | 664 | 652 | 657 | 208,000 | 657 |
| 1995-10-11 | 673 | 673 | 656 | 663 | 345,000 | 663 |
| 1995-10-09 | 651 | 684 | 651 | 675 | 264,000 | 675 |
| 1995-10-06 | 660 | 665 | 656 | 656 | 98,000 | 656 |
| 1995-10-05 | 650 | 669 | 646 | 668 | 694,000 | 668 |
| 1995-10-04 | 621 | 666 | 618 | 659 | 743,000 | 659 |
| 1995-10-03 | 621 | 625 | 621 | 625 | 116,000 | 625 |
| 1995-10-02 | 629 | 631 | 621 | 622 | 168,000 | 622 |
| 1995-09-29 | 635 | 639 | 628 | 631 | 137,000 | 631 |
| 1995-09-28 | 646 | 652 | 640 | 640 | 717,000 | 640 |
| 1995-09-27 | 639 | 665 | 639 | 656 | 1,293,000 | 656 |
| 1995-09-26 | 635 | 639 | 625 | 639 | 268,000 | 639 |
| 1995-09-25 | 610 | 645 | 610 | 645 | 220,000 | 645 |
| 1995-09-22 | 616 | 620 | 610 | 611 | 55,000 | 611 |
| 1995-09-21 | 627 | 627 | 615 | 620 | 110,000 | 620 |
| 1995-09-20 | 621 | 631 | 612 | 630 | 92,000 | 630 |
| 1995-09-19 | 605 | 611 | 602 | 611 | 69,000 | 611 |
| 1995-09-18 | 611 | 621 | 608 | 608 | 156,000 | 608 |
| 1995-09-14 | 632 | 632 | 610 | 614 | 15,000 | 614 |
| 1995-09-13 | 615 | 622 | 615 | 622 | 66,000 | 622 |
| 1995-09-12 | 643 | 643 | 615 | 621 | 73,000 | 621 |
| 1995-09-11 | 644 | 644 | 635 | 643 | 77,000 | 643 |
| 1995-09-08 | 655 | 655 | 634 | 638 | 190,000 | 638 |
| 1995-09-07 | 635 | 640 | 633 | 638 | 38,000 | 638 |
| 1995-09-06 | 631 | 640 | 630 | 635 | 35,000 | 635 |
| 1995-09-05 | 630 | 650 | 630 | 650 | 74,000 | 650 |
| 1995-09-04 | 648 | 648 | 630 | 640 | 41,000 | 640 |
| 1995-09-01 | 630 | 649 | 630 | 647 | 153,000 | 647 |
| 1995-08-31 | 640 | 649 | 630 | 640 | 75,000 | 640 |
| 1995-08-30 | 657 | 661 | 645 | 650 | 292,000 | 650 |
| 1995-08-29 | 654 | 660 | 645 | 659 | 551,000 | 659 |
| 1995-08-28 | 638 | 649 | 633 | 648 | 397,000 | 648 |
| 1995-08-25 | 620 | 650 | 620 | 632 | 379,000 | 632 |
| 1995-08-24 | 596 | 619 | 595 | 619 | 126,000 | 619 |
| 1995-08-23 | 605 | 605 | 595 | 597 | 74,000 | 597 |
| 1995-08-22 | 614 | 614 | 602 | 606 | 65,000 | 606 |
| 1995-08-21 | 607 | 609 | 600 | 600 | 85,000 | 600 |
| 1995-08-18 | 598 | 598 | 592 | 597 | 39,000 | 597 |
| 1995-08-17 | 600 | 600 | 590 | 590 | 110,000 | 590 |
| 1995-08-16 | 605 | 615 | 600 | 600 | 246,000 | 600 |
| 1995-08-15 | 580 | 600 | 570 | 595 | 166,000 | 595 |
| 1995-08-14 | 566 | 580 | 558 | 561 | 76,000 | 561 |
| 1995-08-11 | 562 | 562 | 556 | 556 | 57,000 | 556 |
| 1995-08-10 | 569 | 569 | 562 | 562 | 70,000 | 562 |
| 1995-08-09 | 565 | 570 | 565 | 569 | 104,000 | 569 |
| 1995-08-08 | 575 | 575 | 566 | 567 | 96,000 | 567 |
| 1995-08-07 | 578 | 584 | 575 | 575 | 112,000 | 575 |
| 1995-08-04 | 568 | 573 | 568 | 573 | 95,000 | 573 |
| 1995-08-03 | 575 | 575 | 566 | 570 | 28,000 | 570 |
| 1995-08-02 | 546 | 564 | 546 | 564 | 152,000 | 564 |
| 1995-08-01 | 560 | 560 | 549 | 549 | 114,000 | 549 |
| 1995-07-31 | 558 | 565 | 551 | 563 | 650,000 | 563 |
| 1995-07-28 | 573 | 573 | 558 | 559 | 70,000 | 559 |
| 1995-07-27 | 578 | 578 | 560 | 574 | 27,000 | 574 |
| 1995-07-26 | 580 | 580 | 560 | 570 | 23,000 | 570 |
| 1995-07-25 | 581 | 583 | 573 | 583 | 129,000 | 583 |
| 1995-07-24 | 581 | 585 | 577 | 585 | 97,000 | 585 |
| 1995-07-21 | 582 | 583 | 580 | 582 | 99,000 | 582 |
| 1995-07-20 | 581 | 583 | 581 | 581 | 98,000 | 581 |
| 1995-07-19 | 577 | 589 | 570 | 581 | 116,000 | 581 |
| 1995-07-18 | 598 | 598 | 580 | 580 | 127,000 | 580 |
| 1995-07-17 | 579 | 579 | 577 | 578 | 51,000 | 578 |
| 1995-07-14 | 580 | 580 | 575 | 576 | 83,000 | 576 |
| 1995-07-13 | 585 | 591 | 576 | 580 | 95,000 | 580 |
| 1995-07-12 | 584 | 585 | 574 | 580 | 264,000 | 580 |
| 1995-07-11 | 564 | 570 | 555 | 570 | 16,000 | 570 |
| 1995-07-10 | 578 | 578 | 561 | 561 | 63,000 | 561 |
| 1995-07-07 | 561 | 578 | 561 | 561 | 241,000 | 561 |
| 1995-07-06 | 530 | 557 | 530 | 557 | 145,000 | 557 |
| 1995-07-05 | 533 | 533 | 517 | 523 | 72,000 | 523 |
| 1995-07-04 | 534 | 534 | 530 | 533 | 84,000 | 533 |
| 1995-07-03 | 535 | 535 | 534 | 534 | 20,000 | 534 |
| 1995-06-30 | 535 | 535 | 527 | 527 | 21,000 | 527 |
| 1995-06-29 | 540 | 549 | 534 | 534 | 30,000 | 534 |
| 1995-06-28 | 526 | 540 | 526 | 540 | 18,000 | 540 |
| 1995-06-27 | 538 | 538 | 530 | 530 | 68,000 | 530 |
| 1995-06-26 | 544 | 548 | 538 | 538 | 33,000 | 538 |
| 1995-06-23 | 558 | 558 | 534 | 534 | 35,000 | 534 |
| 1995-06-22 | 542 | 544 | 542 | 544 | 21,000 | 544 |
| 1995-06-21 | 558 | 564 | 552 | 556 | 30,000 | 556 |
| 1995-06-20 | 552 | 561 | 552 | 558 | 37,000 | 558 |
| 1995-06-19 | 558 | 561 | 558 | 561 | 18,000 | 561 |
| 1995-06-16 | 559 | 564 | 550 | 564 | 220,000 | 564 |
| 1995-06-15 | 560 | 560 | 552 | 558 | 99,000 | 558 |
| 1995-06-14 | 555 | 559 | 555 | 559 | 90,000 | 559 |
| 1995-06-13 | 560 | 560 | 551 | 560 | 145,000 | 560 |
| 1995-06-12 | 565 | 565 | 550 | 560 | 120,000 | 560 |
| 1995-06-09 | 550 | 555 | 546 | 555 | 149,000 | 555 |
| 1995-06-08 | 552 | 560 | 552 | 560 | 228,000 | 560 |
| 1995-06-07 | 565 | 565 | 560 | 562 | 127,000 | 562 |
| 1995-06-06 | 566 | 566 | 564 | 566 | 93,000 | 566 |
| 1995-06-05 | 568 | 570 | 568 | 568 | 58,000 | 568 |
| 1995-06-02 | 565 | 576 | 565 | 570 | 76,000 | 570 |
| 1995-06-01 | 571 | 580 | 562 | 570 | 441,000 | 570 |
| 1995-05-31 | 571 | 571 | 566 | 571 | 59,000 | 571 |
| 1995-05-30 | 585 | 585 | 576 | 576 | 96,000 | 576 |
| 1995-05-29 | 575 | 589 | 573 | 589 | 241,000 | 589 |
| 1995-05-26 | 568 | 589 | 567 | 580 | 286,000 | 580 |
| 1995-05-25 | 566 | 580 | 566 | 572 | 94,000 | 572 |
| 1995-05-24 | 566 | 576 | 565 | 576 | 100,000 | 576 |
| 1995-05-23 | 566 | 569 | 566 | 567 | 175,000 | 567 |
| 1995-05-22 | 567 | 570 | 566 | 570 | 113,000 | 570 |
| 1995-05-19 | 566 | 567 | 566 | 566 | 197,000 | 566 |
| 1995-05-18 | 567 | 570 | 564 | 570 | 179,000 | 570 |
| 1995-05-17 | 566 | 570 | 566 | 570 | 163,000 | 570 |
| 1995-05-16 | 568 | 568 | 566 | 566 | 125,000 | 566 |
| 1995-05-15 | 570 | 570 | 566 | 566 | 63,000 | 566 |
| 1995-05-12 | 578 | 580 | 567 | 580 | 117,000 | 580 |
| 1995-05-11 | 571 | 585 | 570 | 579 | 52,000 | 579 |
| 1995-05-10 | 576 | 585 | 575 | 585 | 113,000 | 585 |
| 1995-05-09 | 590 | 595 | 585 | 595 | 55,000 | 595 |
| 1995-05-08 | 580 | 590 | 580 | 590 | 46,000 | 590 |
| 1995-05-02 | 570 | 585 | 570 | 580 | 99,000 | 580 |
| 1995-05-01 | 566 | 567 | 566 | 567 | 11,000 | 567 |
| 1995-04-28 | 559 | 566 | 559 | 566 | 26,000 | 566 |
| 1995-04-27 | 589 | 589 | 565 | 565 | 39,000 | 565 |
| 1995-04-26 | 564 | 575 | 564 | 573 | 80,000 | 573 |
| 1995-04-25 | 574 | 574 | 566 | 566 | 80,000 | 566 |
| 1995-04-24 | 573 | 573 | 566 | 566 | 40,000 | 566 |
| 1995-04-21 | 569 | 575 | 569 | 570 | 89,000 | 570 |
| 1995-04-20 | 565 | 569 | 565 | 565 | 56,000 | 565 |
| 1995-04-19 | 565 | 578 | 563 | 565 | 244,000 | 565 |
| 1995-04-18 | 571 | 575 | 568 | 575 | 210,000 | 575 |
| 1995-04-17 | 580 | 580 | 567 | 571 | 427,000 | 571 |
| 1995-04-14 | 574 | 574 | 563 | 563 | 66,000 | 563 |
| 1995-04-13 | 570 | 570 | 562 | 567 | 189,000 | 567 |
| 1995-04-12 | 580 | 584 | 570 | 580 | 137,000 | 580 |
| 1995-04-11 | 543 | 560 | 543 | 560 | 130,000 | 560 |
| 1995-04-10 | 542 | 550 | 542 | 545 | 102,000 | 545 |
| 1995-04-07 | 544 | 545 | 540 | 545 | 180,000 | 545 |
| 1995-04-06 | 533 | 550 | 533 | 550 | 275,000 | 550 |
| 1995-04-05 | 533 | 540 | 531 | 533 | 105,000 | 533 |
| 1995-04-04 | 527 | 540 | 527 | 529 | 188,000 | 529 |
| 1995-04-03 | 540 | 540 | 521 | 521 | 417,000 | 521 |
| 1995-03-31 | 544 | 561 | 530 | 530 | 74,000 | 530 |
| 1995-03-30 | 525 | 551 | 525 | 551 | 69,000 | 551 |
| 1995-03-29 | 523 | 528 | 523 | 523 | 56,000 | 523 |
| 1995-03-28 | 520 | 523 | 520 | 523 | 55,000 | 523 |
| 1995-03-27 | 515 | 525 | 515 | 519 | 43,000 | 519 |
| 1995-03-24 | 515 | 535 | 515 | 533 | 124,000 | 533 |
| 1995-03-23 | 512 | 517 | 512 | 515 | 114,000 | 515 |
| 1995-03-22 | 512 | 513 | 512 | 513 | 93,000 | 513 |
| 1995-03-20 | 544 | 550 | 540 | 542 | 1,621,000 | 542 |
| 1995-03-17 | 550 | 554 | 544 | 544 | 129,000 | 544 |
| 1995-03-16 | 555 | 555 | 554 | 554 | 252,000 | 554 |
| 1995-03-15 | 560 | 560 | 554 | 559 | 60,000 | 559 |
| 1995-03-14 | 560 | 560 | 554 | 560 | 91,000 | 560 |
| 1995-03-13 | 572 | 572 | 560 | 560 | 58,000 | 560 |
| 1995-03-10 | 567 | 574 | 567 | 572 | 191,000 | 572 |
| 1995-03-09 | 570 | 576 | 570 | 576 | 106,000 | 576 |
| 1995-03-08 | 565 | 570 | 565 | 566 | 58,000 | 566 |
| 1995-03-07 | 571 | 580 | 571 | 575 | 135,000 | 575 |
| 1995-03-06 | 585 | 587 | 579 | 579 | 209,000 | 579 |
| 1995-03-03 | 569 | 587 | 561 | 587 | 1,733,000 | 587 |
| 1995-03-02 | 565 | 571 | 565 | 569 | 254,000 | 569 |
| 1995-03-01 | 565 | 565 | 559 | 560 | 73,000 | 560 |
| 1995-02-28 | 581 | 581 | 565 | 571 | 56,000 | 571 |
| 1995-02-27 | 562 | 562 | 546 | 562 | 52,000 | 562 |
| 1995-02-24 | 588 | 592 | 575 | 592 | 275,000 | 592 |
| 1995-02-23 | 572 | 587 | 571 | 587 | 44,000 | 587 |
| 1995-02-22 | 570 | 571 | 563 | 571 | 1,747,000 | 571 |
| 1995-02-21 | 574 | 574 | 563 | 570 | 191,000 | 570 |
| 1995-02-20 | 574 | 578 | 572 | 574 | 104,000 | 574 |
| 1995-02-17 | 584 | 594 | 575 | 584 | 94,000 | 584 |
| 1995-02-16 | 585 | 588 | 580 | 588 | 100,000 | 588 |
| 1995-02-15 | 579 | 580 | 570 | 580 | 203,000 | 580 |
| 1995-02-14 | 580 | 580 | 570 | 577 | 113,000 | 577 |
| 1995-02-13 | 582 | 582 | 573 | 575 | 251,000 | 575 |
| 1995-02-10 | 576 | 585 | 576 | 585 | 63,000 | 585 |
| 1995-02-09 | 580 | 586 | 576 | 576 | 78,000 | 576 |
| 1995-02-08 | 566 | 582 | 566 | 576 | 155,000 | 576 |
| 1995-02-07 | 581 | 581 | 574 | 574 | 19,000 | 574 |
| 1995-02-06 | 581 | 581 | 571 | 581 | 41,000 | 581 |
| 1995-02-03 | 575 | 575 | 570 | 571 | 50,000 | 571 |
| 1995-02-02 | 573 | 575 | 565 | 566 | 79,000 | 566 |
| 1995-02-01 | 575 | 575 | 566 | 567 | 132,000 | 567 |
| 1995-01-31 | 566 | 570 | 562 | 568 | 168,000 | 568 |
| 1995-01-30 | 565 | 565 | 555 | 565 | 138,000 | 565 |
| 1995-01-27 | 556 | 564 | 554 | 555 | 50,000 | 555 |
| 1995-01-26 | 570 | 573 | 554 | 554 | 97,000 | 554 |
| 1995-01-25 | 546 | 570 | 546 | 560 | 81,000 | 560 |
| 1995-01-24 | 546 | 568 | 546 | 555 | 107,000 | 555 |
| 1995-01-23 | 569 | 576 | 555 | 555 | 263,000 | 555 |
| 1995-01-20 | 570 | 580 | 570 | 580 | 100,000 | 580 |
| 1995-01-19 | 582 | 582 | 575 | 575 | 98,000 | 575 |
| 1995-01-18 | 595 | 597 | 592 | 592 | 86,000 | 592 |
| 1995-01-17 | 608 | 609 | 599 | 599 | 94,000 | 599 |
| 1995-01-13 | 615 | 615 | 603 | 603 | 128,000 | 603 |
| 1995-01-12 | 619 | 620 | 610 | 615 | 98,000 | 615 |
| 1995-01-11 | 600 | 614 | 600 | 614 | 44,000 | 614 |
| 1995-01-10 | 605 | 610 | 605 | 607 | 110,000 | 607 |
| 1995-01-09 | 610 | 610 | 610 | 610 | 73,000 | 610 |
| 1995-01-06 | 628 | 628 | 610 | 615 | 74,000 | 615 |
| 1995-01-05 | 636 | 642 | 623 | 623 | 469,000 | 623 |
| 1995-01-04 | 632 | 635 | 632 | 632 | 82,000 | 632 |
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
