4088 エア・ウォーター(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 569 | 569 | 565 | 565 | 17,000 | 565 |
| 1996-12-27 | 580 | 580 | 565 | 565 | 82,000 | 565 |
| 1996-12-26 | 576 | 579 | 565 | 576 | 79,000 | 576 |
| 1996-12-25 | 580 | 580 | 570 | 576 | 43,000 | 576 |
| 1996-12-24 | 586 | 586 | 581 | 581 | 21,000 | 581 |
| 1996-12-20 | 604 | 604 | 590 | 594 | 50,000 | 594 |
| 1996-12-19 | 594 | 600 | 594 | 594 | 36,000 | 594 |
| 1996-12-18 | 608 | 608 | 604 | 604 | 58,000 | 604 |
| 1996-12-17 | 617 | 617 | 600 | 603 | 33,000 | 603 |
| 1996-12-16 | 626 | 626 | 618 | 618 | 68,000 | 618 |
| 1996-12-13 | 611 | 619 | 610 | 618 | 133,000 | 618 |
| 1996-12-12 | 629 | 629 | 612 | 620 | 89,000 | 620 |
| 1996-12-11 | 627 | 627 | 621 | 621 | 16,000 | 621 |
| 1996-12-10 | 619 | 629 | 619 | 629 | 100,000 | 629 |
| 1996-12-09 | 613 | 624 | 611 | 622 | 43,000 | 622 |
| 1996-12-06 | 615 | 625 | 612 | 620 | 63,000 | 620 |
| 1996-12-05 | 621 | 630 | 621 | 625 | 67,000 | 625 |
| 1996-12-04 | 621 | 631 | 614 | 631 | 70,000 | 631 |
| 1996-12-03 | 636 | 636 | 627 | 631 | 86,000 | 631 |
| 1996-12-02 | 631 | 641 | 621 | 641 | 32,000 | 641 |
| 1996-11-29 | 627 | 636 | 625 | 636 | 20,000 | 636 |
| 1996-11-28 | 631 | 631 | 621 | 622 | 45,000 | 622 |
| 1996-11-27 | 641 | 641 | 630 | 631 | 174,000 | 631 |
| 1996-11-26 | 634 | 646 | 634 | 646 | 73,000 | 646 |
| 1996-11-25 | 648 | 652 | 642 | 650 | 73,000 | 650 |
| 1996-11-22 | 643 | 654 | 643 | 654 | 163,000 | 654 |
| 1996-11-21 | 642 | 649 | 642 | 649 | 55,000 | 649 |
| 1996-11-20 | 649 | 649 | 644 | 644 | 40,000 | 644 |
| 1996-11-19 | 649 | 649 | 643 | 649 | 73,000 | 649 |
| 1996-11-18 | 656 | 656 | 648 | 648 | 18,000 | 648 |
| 1996-11-15 | 660 | 660 | 650 | 655 | 65,000 | 655 |
| 1996-11-14 | 656 | 658 | 653 | 655 | 44,000 | 655 |
| 1996-11-13 | 655 | 656 | 652 | 655 | 89,000 | 655 |
| 1996-11-12 | 662 | 662 | 652 | 652 | 53,000 | 652 |
| 1996-11-11 | 662 | 664 | 651 | 660 | 58,000 | 660 |
| 1996-11-08 | 654 | 663 | 652 | 663 | 144,000 | 663 |
| 1996-11-07 | 667 | 667 | 655 | 659 | 207,000 | 659 |
| 1996-11-06 | 660 | 667 | 660 | 663 | 316,000 | 663 |
| 1996-11-05 | 659 | 660 | 656 | 660 | 73,000 | 660 |
| 1996-11-01 | 652 | 656 | 651 | 656 | 90,000 | 656 |
| 1996-10-31 | 653 | 659 | 650 | 656 | 114,000 | 656 |
| 1996-10-30 | 660 | 663 | 648 | 650 | 226,000 | 650 |
| 1996-10-29 | 664 | 664 | 657 | 663 | 227,000 | 663 |
| 1996-10-28 | 656 | 656 | 650 | 656 | 154,000 | 656 |
| 1996-10-25 | 643 | 665 | 643 | 655 | 764,000 | 655 |
| 1996-10-24 | 640 | 650 | 640 | 650 | 123,000 | 650 |
| 1996-10-23 | 650 | 650 | 630 | 650 | 169,000 | 650 |
| 1996-10-22 | 652 | 655 | 649 | 653 | 344,000 | 653 |
| 1996-10-21 | 658 | 660 | 650 | 653 | 323,000 | 653 |
| 1996-10-18 | 650 | 665 | 650 | 660 | 188,000 | 660 |
| 1996-10-17 | 622 | 652 | 620 | 645 | 502,000 | 645 |
| 1996-10-16 | 645 | 645 | 612 | 612 | 248,000 | 612 |
| 1996-10-15 | 650 | 654 | 635 | 635 | 106,000 | 635 |
| 1996-10-14 | 669 | 669 | 660 | 660 | 19,000 | 660 |
| 1996-10-11 | 663 | 666 | 662 | 662 | 35,000 | 662 |
| 1996-10-09 | 655 | 662 | 652 | 662 | 39,000 | 662 |
| 1996-10-08 | 662 | 664 | 655 | 655 | 78,000 | 655 |
| 1996-10-07 | 670 | 670 | 663 | 665 | 91,000 | 665 |
| 1996-10-04 | 670 | 670 | 663 | 670 | 57,000 | 670 |
| 1996-10-03 | 675 | 679 | 670 | 675 | 137,000 | 675 |
| 1996-10-02 | 678 | 685 | 678 | 680 | 168,000 | 680 |
| 1996-10-01 | 686 | 690 | 678 | 678 | 144,000 | 678 |
| 1996-09-30 | 691 | 698 | 685 | 698 | 15,000 | 698 |
| 1996-09-27 | 688 | 691 | 681 | 691 | 50,000 | 691 |
| 1996-09-26 | 690 | 690 | 688 | 688 | 29,000 | 688 |
| 1996-09-25 | 685 | 690 | 681 | 685 | 146,000 | 685 |
| 1996-09-24 | 690 | 695 | 681 | 695 | 87,000 | 695 |
| 1996-09-20 | 706 | 706 | 697 | 706 | 56,000 | 706 |
| 1996-09-19 | 721 | 721 | 712 | 715 | 17,000 | 715 |
| 1996-09-18 | 721 | 722 | 721 | 721 | 13,000 | 721 |
| 1996-09-17 | 723 | 723 | 716 | 723 | 197,000 | 723 |
| 1996-09-13 | 707 | 714 | 702 | 707 | 31,000 | 707 |
| 1996-09-12 | 719 | 719 | 711 | 716 | 35,000 | 716 |
| 1996-09-11 | 705 | 719 | 703 | 719 | 78,000 | 719 |
| 1996-09-10 | 704 | 710 | 704 | 710 | 313,000 | 710 |
| 1996-09-09 | 709 | 709 | 703 | 703 | 11,000 | 703 |
| 1996-09-06 | 706 | 710 | 704 | 704 | 49,000 | 704 |
| 1996-09-05 | 700 | 710 | 700 | 706 | 33,000 | 706 |
| 1996-09-04 | 705 | 705 | 700 | 701 | 107,000 | 701 |
| 1996-09-03 | 703 | 705 | 703 | 703 | 42,000 | 703 |
| 1996-09-02 | 703 | 703 | 703 | 703 | 57,000 | 703 |
| 1996-08-30 | 703 | 704 | 703 | 703 | 63,000 | 703 |
| 1996-08-29 | 703 | 709 | 703 | 704 | 252,000 | 704 |
| 1996-08-28 | 715 | 715 | 707 | 710 | 331,000 | 710 |
| 1996-08-27 | 721 | 722 | 715 | 715 | 159,000 | 715 |
| 1996-08-26 | 725 | 725 | 717 | 718 | 135,000 | 718 |
| 1996-08-23 | 720 | 725 | 711 | 717 | 261,000 | 717 |
| 1996-08-22 | 704 | 714 | 704 | 710 | 92,000 | 710 |
| 1996-08-21 | 704 | 708 | 703 | 704 | 128,000 | 704 |
| 1996-08-20 | 704 | 705 | 703 | 703 | 24,000 | 703 |
| 1996-08-19 | 699 | 703 | 697 | 700 | 50,000 | 700 |
| 1996-08-16 | 704 | 704 | 695 | 696 | 130,000 | 696 |
| 1996-08-15 | 705 | 705 | 695 | 696 | 25,000 | 696 |
| 1996-08-14 | 696 | 699 | 696 | 699 | 54,000 | 699 |
| 1996-08-13 | 694 | 699 | 694 | 696 | 173,000 | 696 |
| 1996-08-12 | 694 | 694 | 691 | 691 | 52,000 | 691 |
| 1996-08-09 | 691 | 691 | 690 | 690 | 31,000 | 690 |
| 1996-08-08 | 693 | 698 | 693 | 697 | 60,000 | 697 |
| 1996-08-07 | 697 | 698 | 686 | 694 | 192,000 | 694 |
| 1996-08-06 | 695 | 696 | 695 | 696 | 40,000 | 696 |
| 1996-08-05 | 695 | 696 | 695 | 696 | 112,000 | 696 |
| 1996-08-02 | 700 | 700 | 690 | 694 | 120,000 | 694 |
| 1996-08-01 | 689 | 696 | 687 | 687 | 154,000 | 687 |
| 1996-07-31 | 695 | 695 | 686 | 686 | 132,000 | 686 |
| 1996-07-30 | 703 | 703 | 694 | 694 | 71,000 | 694 |
| 1996-07-29 | 711 | 711 | 703 | 703 | 111,000 | 703 |
| 1996-07-26 | 693 | 700 | 693 | 700 | 52,000 | 700 |
| 1996-07-25 | 697 | 699 | 693 | 699 | 206,000 | 699 |
| 1996-07-24 | 710 | 711 | 700 | 700 | 167,000 | 700 |
| 1996-07-23 | 711 | 715 | 710 | 711 | 170,000 | 711 |
| 1996-07-22 | 711 | 717 | 711 | 711 | 89,000 | 711 |
| 1996-07-19 | 715 | 717 | 715 | 717 | 116,000 | 717 |
| 1996-07-18 | 710 | 719 | 710 | 710 | 110,000 | 710 |
| 1996-07-17 | 705 | 710 | 704 | 710 | 342,000 | 710 |
| 1996-07-16 | 709 | 709 | 698 | 704 | 116,000 | 704 |
| 1996-07-15 | 700 | 704 | 698 | 704 | 94,000 | 704 |
| 1996-07-12 | 707 | 707 | 698 | 698 | 27,000 | 698 |
| 1996-07-11 | 700 | 714 | 697 | 697 | 89,000 | 697 |
| 1996-07-10 | 710 | 710 | 702 | 702 | 176,000 | 702 |
| 1996-07-09 | 700 | 705 | 693 | 702 | 119,000 | 702 |
| 1996-07-08 | 702 | 710 | 691 | 692 | 134,000 | 692 |
| 1996-07-05 | 702 | 712 | 702 | 712 | 51,000 | 712 |
| 1996-07-04 | 712 | 712 | 708 | 709 | 83,000 | 709 |
| 1996-07-03 | 724 | 724 | 709 | 709 | 13,000 | 709 |
| 1996-07-02 | 729 | 729 | 714 | 714 | 64,000 | 714 |
| 1996-07-01 | 713 | 713 | 710 | 711 | 93,000 | 711 |
| 1996-06-28 | 716 | 716 | 706 | 706 | 20,000 | 706 |
| 1996-06-27 | 721 | 721 | 716 | 716 | 32,000 | 716 |
| 1996-06-26 | 704 | 711 | 703 | 711 | 103,000 | 711 |
| 1996-06-25 | 710 | 710 | 703 | 704 | 53,000 | 704 |
| 1996-06-24 | 713 | 713 | 703 | 703 | 233,000 | 703 |
| 1996-06-21 | 711 | 715 | 711 | 713 | 231,000 | 713 |
| 1996-06-20 | 728 | 730 | 711 | 711 | 199,000 | 711 |
| 1996-06-19 | 720 | 730 | 720 | 728 | 494,000 | 728 |
| 1996-06-18 | 731 | 733 | 719 | 720 | 222,000 | 720 |
| 1996-06-17 | 710 | 730 | 710 | 730 | 182,000 | 730 |
| 1996-06-14 | 702 | 710 | 702 | 702 | 173,000 | 702 |
| 1996-06-13 | 700 | 705 | 700 | 702 | 43,000 | 702 |
| 1996-06-12 | 710 | 710 | 700 | 700 | 108,000 | 700 |
| 1996-06-11 | 692 | 700 | 685 | 700 | 80,000 | 700 |
| 1996-06-10 | 690 | 701 | 690 | 690 | 31,000 | 690 |
| 1996-06-07 | 690 | 691 | 690 | 690 | 37,000 | 690 |
| 1996-06-06 | 704 | 705 | 700 | 700 | 114,000 | 700 |
| 1996-06-05 | 706 | 706 | 696 | 705 | 116,000 | 705 |
| 1996-06-04 | 685 | 704 | 685 | 703 | 97,000 | 703 |
| 1996-06-03 | 710 | 710 | 695 | 695 | 98,000 | 695 |
| 1996-05-31 | 710 | 710 | 700 | 710 | 46,000 | 710 |
| 1996-05-30 | 703 | 710 | 702 | 710 | 137,000 | 710 |
| 1996-05-29 | 711 | 714 | 709 | 710 | 128,000 | 710 |
| 1996-05-28 | 706 | 710 | 704 | 709 | 158,000 | 709 |
| 1996-05-27 | 703 | 709 | 702 | 709 | 64,000 | 709 |
| 1996-05-24 | 701 | 707 | 701 | 702 | 26,000 | 702 |
| 1996-05-23 | 710 | 712 | 710 | 710 | 57,000 | 710 |
| 1996-05-22 | 718 | 719 | 717 | 717 | 90,000 | 717 |
| 1996-05-21 | 720 | 720 | 717 | 720 | 39,000 | 720 |
| 1996-05-20 | 725 | 725 | 717 | 717 | 50,000 | 717 |
| 1996-05-17 | 723 | 723 | 717 | 717 | 57,000 | 717 |
| 1996-05-16 | 725 | 728 | 721 | 723 | 130,000 | 723 |
| 1996-05-15 | 725 | 725 | 718 | 725 | 99,000 | 725 |
| 1996-05-14 | 725 | 725 | 717 | 717 | 112,000 | 717 |
| 1996-05-13 | 725 | 726 | 712 | 725 | 232,000 | 725 |
| 1996-05-10 | 721 | 724 | 705 | 705 | 159,000 | 705 |
| 1996-05-09 | 735 | 735 | 710 | 720 | 52,000 | 720 |
| 1996-05-08 | 725 | 732 | 725 | 730 | 35,000 | 730 |
| 1996-05-07 | 739 | 739 | 725 | 726 | 61,000 | 726 |
| 1996-05-02 | 733 | 739 | 733 | 739 | 94,000 | 739 |
| 1996-05-01 | 749 | 750 | 733 | 733 | 123,000 | 733 |
| 1996-04-30 | 747 | 750 | 742 | 750 | 204,000 | 750 |
| 1996-04-26 | 753 | 753 | 746 | 750 | 304,000 | 750 |
| 1996-04-25 | 753 | 756 | 744 | 746 | 913,000 | 746 |
| 1996-04-24 | 749 | 760 | 740 | 745 | 664,000 | 745 |
| 1996-04-23 | 746 | 761 | 745 | 745 | 912,000 | 745 |
| 1996-04-22 | 731 | 738 | 731 | 732 | 442,000 | 732 |
| 1996-04-19 | 725 | 730 | 725 | 730 | 113,000 | 730 |
| 1996-04-18 | 728 | 730 | 725 | 725 | 204,000 | 725 |
| 1996-04-17 | 735 | 735 | 730 | 734 | 169,000 | 734 |
| 1996-04-16 | 730 | 741 | 730 | 730 | 304,000 | 730 |
| 1996-04-15 | 730 | 730 | 722 | 728 | 57,000 | 728 |
| 1996-04-12 | 725 | 730 | 721 | 721 | 509,000 | 721 |
| 1996-04-11 | 718 | 726 | 715 | 726 | 308,000 | 726 |
| 1996-04-10 | 709 | 718 | 705 | 717 | 309,000 | 717 |
| 1996-04-09 | 686 | 705 | 686 | 700 | 259,000 | 700 |
| 1996-04-08 | 696 | 698 | 680 | 685 | 99,000 | 685 |
| 1996-04-05 | 695 | 699 | 695 | 695 | 350,000 | 695 |
| 1996-04-04 | 700 | 700 | 690 | 695 | 312,000 | 695 |
| 1996-04-03 | 694 | 698 | 693 | 695 | 158,000 | 695 |
| 1996-04-02 | 689 | 694 | 685 | 694 | 507,000 | 694 |
| 1996-04-01 | 678 | 700 | 678 | 689 | 336,000 | 689 |
| 1996-03-29 | 679 | 679 | 666 | 672 | 140,000 | 672 |
| 1996-03-28 | 680 | 680 | 672 | 676 | 228,000 | 676 |
| 1996-03-27 | 700 | 700 | 675 | 676 | 2,364,000 | 676 |
| 1996-03-26 | 704 | 704 | 690 | 691 | 104,000 | 691 |
| 1996-03-25 | 702 | 705 | 700 | 700 | 136,000 | 700 |
| 1996-03-22 | 707 | 707 | 701 | 702 | 64,000 | 702 |
| 1996-03-21 | 705 | 707 | 704 | 707 | 75,000 | 707 |
| 1996-03-19 | 709 | 709 | 700 | 707 | 18,000 | 707 |
| 1996-03-18 | 704 | 709 | 697 | 699 | 55,000 | 699 |
| 1996-03-15 | 715 | 715 | 700 | 705 | 67,000 | 705 |
| 1996-03-14 | 702 | 707 | 702 | 705 | 52,000 | 705 |
| 1996-03-13 | 697 | 709 | 697 | 701 | 74,000 | 701 |
| 1996-03-12 | 725 | 725 | 707 | 717 | 151,000 | 717 |
| 1996-03-11 | 712 | 718 | 707 | 718 | 94,000 | 718 |
| 1996-03-08 | 716 | 719 | 712 | 718 | 161,000 | 718 |
| 1996-03-07 | 719 | 719 | 718 | 718 | 110,000 | 718 |
| 1996-03-06 | 725 | 726 | 718 | 719 | 300,000 | 719 |
| 1996-03-05 | 713 | 724 | 713 | 718 | 49,000 | 718 |
| 1996-03-04 | 719 | 719 | 711 | 711 | 80,000 | 711 |
| 1996-03-01 | 711 | 719 | 710 | 719 | 35,000 | 719 |
| 1996-02-29 | 720 | 725 | 715 | 715 | 52,000 | 715 |
| 1996-02-28 | 720 | 726 | 720 | 725 | 100,000 | 725 |
| 1996-02-27 | 723 | 725 | 716 | 720 | 237,000 | 720 |
| 1996-02-26 | 731 | 731 | 720 | 722 | 188,000 | 722 |
| 1996-02-23 | 730 | 745 | 729 | 731 | 87,000 | 731 |
| 1996-02-22 | 734 | 740 | 725 | 725 | 378,000 | 725 |
| 1996-02-21 | 725 | 730 | 725 | 729 | 108,000 | 729 |
| 1996-02-20 | 727 | 729 | 723 | 723 | 88,000 | 723 |
| 1996-02-19 | 725 | 730 | 725 | 727 | 91,000 | 727 |
| 1996-02-16 | 722 | 738 | 722 | 724 | 248,000 | 724 |
| 1996-02-15 | 727 | 730 | 723 | 724 | 225,000 | 724 |
| 1996-02-14 | 722 | 727 | 720 | 723 | 209,000 | 723 |
| 1996-02-13 | 722 | 722 | 715 | 715 | 453,000 | 715 |
| 1996-02-09 | 724 | 725 | 717 | 720 | 376,000 | 720 |
| 1996-02-08 | 728 | 728 | 712 | 724 | 201,000 | 724 |
| 1996-02-07 | 710 | 726 | 710 | 720 | 221,000 | 720 |
| 1996-02-06 | 713 | 720 | 705 | 720 | 222,000 | 720 |
| 1996-02-05 | 720 | 720 | 715 | 716 | 68,000 | 716 |
| 1996-02-02 | 721 | 721 | 715 | 720 | 123,000 | 720 |
| 1996-02-01 | 724 | 724 | 712 | 723 | 99,000 | 723 |
| 1996-01-31 | 724 | 725 | 710 | 721 | 149,000 | 721 |
| 1996-01-30 | 720 | 728 | 715 | 728 | 159,000 | 728 |
| 1996-01-29 | 725 | 725 | 703 | 704 | 78,000 | 704 |
| 1996-01-26 | 711 | 725 | 710 | 725 | 287,000 | 725 |
| 1996-01-25 | 716 | 721 | 710 | 710 | 168,000 | 710 |
| 1996-01-24 | 717 | 718 | 710 | 715 | 73,000 | 715 |
| 1996-01-23 | 720 | 725 | 717 | 720 | 124,000 | 720 |
| 1996-01-22 | 736 | 736 | 718 | 729 | 52,000 | 729 |
| 1996-01-19 | 728 | 730 | 711 | 730 | 29,000 | 730 |
| 1996-01-18 | 727 | 730 | 720 | 728 | 38,000 | 728 |
| 1996-01-17 | 740 | 740 | 735 | 736 | 155,000 | 736 |
| 1996-01-16 | 741 | 743 | 736 | 736 | 298,000 | 736 |
| 1996-01-12 | 735 | 740 | 733 | 739 | 235,000 | 739 |
| 1996-01-11 | 730 | 735 | 728 | 735 | 134,000 | 735 |
| 1996-01-10 | 730 | 738 | 730 | 730 | 298,000 | 730 |
| 1996-01-09 | 735 | 737 | 731 | 732 | 177,000 | 732 |
| 1996-01-08 | 733 | 738 | 730 | 735 | 253,000 | 735 |
| 1996-01-05 | 733 | 739 | 725 | 733 | 526,000 | 733 |
| 1996-01-04 | 725 | 735 | 715 | 734 | 112,000 | 734 |
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
