4088 エア・ウォーター(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 690 | 707 | 690 | 706 | 30,000 | 706 |
| 1991-12-27 | 700 | 700 | 680 | 682 | 17,000 | 682 |
| 1991-12-26 | 710 | 710 | 690 | 704 | 9,000 | 704 |
| 1991-12-25 | 710 | 710 | 695 | 710 | 16,000 | 710 |
| 1991-12-24 | 725 | 725 | 700 | 701 | 11,000 | 701 |
| 1991-12-20 | 737 | 737 | 725 | 725 | 11,000 | 725 |
| 1991-12-19 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1991-12-18 | 750 | 750 | 744 | 745 | 7,000 | 745 |
| 1991-12-17 | 758 | 769 | 758 | 769 | 29,000 | 769 |
| 1991-12-16 | 759 | 760 | 741 | 758 | 41,000 | 758 |
| 1991-12-13 | 713 | 739 | 713 | 739 | 39,000 | 739 |
| 1991-12-12 | 700 | 700 | 690 | 693 | 15,000 | 693 |
| 1991-12-11 | 710 | 710 | 688 | 695 | 13,000 | 695 |
| 1991-12-10 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1991-12-09 | 726 | 731 | 726 | 730 | 30,000 | 730 |
| 1991-12-06 | 700 | 720 | 700 | 719 | 5,000 | 719 |
| 1991-12-05 | 691 | 700 | 690 | 700 | 36,000 | 700 |
| 1991-12-04 | 700 | 700 | 690 | 691 | 7,000 | 691 |
| 1991-12-03 | 700 | 700 | 700 | 700 | 15,000 | 700 |
| 1991-12-02 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1991-11-29 | 702 | 702 | 700 | 700 | 14,000 | 700 |
| 1991-11-28 | 722 | 722 | 722 | 722 | 10,000 | 722 |
| 1991-11-27 | 710 | 710 | 702 | 702 | 2,000 | 702 |
| 1991-11-26 | 703 | 703 | 700 | 700 | 6,000 | 700 |
| 1991-11-25 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-11-22 | 698 | 701 | 690 | 701 | 13,000 | 701 |
| 1991-11-21 | 702 | 702 | 690 | 698 | 15,000 | 698 |
| 1991-11-20 | 700 | 701 | 690 | 701 | 15,000 | 701 |
| 1991-11-19 | 711 | 720 | 690 | 700 | 51,000 | 700 |
| 1991-11-18 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1991-11-15 | 735 | 735 | 730 | 730 | 29,000 | 730 |
| 1991-11-14 | 738 | 738 | 735 | 735 | 7,000 | 735 |
| 1991-11-13 | 740 | 740 | 737 | 738 | 35,000 | 738 |
| 1991-11-12 | 733 | 735 | 730 | 735 | 40,000 | 735 |
| 1991-11-11 | 750 | 750 | 735 | 735 | 23,000 | 735 |
| 1991-11-08 | 760 | 760 | 750 | 750 | 52,000 | 750 |
| 1991-11-07 | 769 | 770 | 761 | 761 | 19,000 | 761 |
| 1991-11-06 | 800 | 800 | 770 | 770 | 61,000 | 770 |
| 1991-11-05 | 781 | 800 | 780 | 780 | 10,000 | 780 |
| 1991-11-01 | 817 | 817 | 780 | 780 | 29,000 | 780 |
| 1991-10-31 | 826 | 826 | 818 | 818 | 4,000 | 818 |
| 1991-10-30 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1991-10-29 | 815 | 830 | 815 | 818 | 11,000 | 818 |
| 1991-10-28 | 838 | 838 | 835 | 835 | 8,000 | 835 |
| 1991-10-25 | 799 | 829 | 798 | 825 | 123,000 | 825 |
| 1991-10-24 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1991-10-23 | 810 | 810 | 781 | 781 | 26,000 | 781 |
| 1991-10-22 | 800 | 800 | 800 | 800 | 28,000 | 800 |
| 1991-10-21 | 810 | 810 | 800 | 800 | 9,000 | 800 |
| 1991-10-18 | 770 | 775 | 770 | 770 | 10,000 | 770 |
| 1991-10-17 | 760 | 773 | 753 | 765 | 11,000 | 765 |
| 1991-10-16 | 790 | 800 | 780 | 780 | 8,000 | 780 |
| 1991-10-15 | 800 | 800 | 800 | 800 | 17,000 | 800 |
| 1991-10-14 | 765 | 765 | 760 | 760 | 5,000 | 760 |
| 1991-10-11 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 1991-10-09 | 780 | 795 | 780 | 780 | 17,000 | 780 |
| 1991-10-08 | 810 | 811 | 810 | 810 | 12,000 | 810 |
| 1991-10-07 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 1991-10-04 | 815 | 815 | 805 | 810 | 21,000 | 810 |
| 1991-10-03 | 815 | 816 | 812 | 816 | 13,000 | 816 |
| 1991-10-02 | 835 | 835 | 817 | 817 | 9,000 | 817 |
| 1991-10-01 | 808 | 835 | 808 | 825 | 26,000 | 825 |
| 1991-09-30 | 809 | 809 | 800 | 801 | 19,000 | 801 |
| 1991-09-27 | 780 | 800 | 780 | 799 | 51,000 | 799 |
| 1991-09-26 | 780 | 780 | 770 | 780 | 23,000 | 780 |
| 1991-09-25 | 766 | 780 | 763 | 780 | 40,000 | 780 |
| 1991-09-24 | 755 | 770 | 755 | 755 | 42,000 | 755 |
| 1991-09-20 | 751 | 760 | 750 | 760 | 36,000 | 760 |
| 1991-09-19 | 730 | 750 | 730 | 750 | 34,000 | 750 |
| 1991-09-18 | 745 | 745 | 720 | 720 | 11,000 | 720 |
| 1991-09-17 | 750 | 750 | 735 | 735 | 29,000 | 735 |
| 1991-09-13 | 690 | 720 | 690 | 720 | 51,000 | 720 |
| 1991-09-12 | 719 | 719 | 700 | 700 | 15,000 | 700 |
| 1991-09-11 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 1991-09-10 | 730 | 730 | 712 | 715 | 7,000 | 715 |
| 1991-09-09 | 730 | 735 | 730 | 731 | 14,000 | 731 |
| 1991-09-06 | 712 | 730 | 712 | 730 | 12,000 | 730 |
| 1991-09-05 | 710 | 715 | 710 | 710 | 18,000 | 710 |
| 1991-09-04 | 710 | 719 | 710 | 710 | 9,000 | 710 |
| 1991-09-03 | 690 | 700 | 680 | 700 | 18,000 | 700 |
| 1991-09-02 | 690 | 690 | 690 | 690 | 16,000 | 690 |
| 1991-08-30 | 684 | 695 | 680 | 680 | 25,000 | 680 |
| 1991-08-29 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1991-08-28 | 690 | 690 | 685 | 685 | 16,000 | 685 |
| 1991-08-27 | 680 | 680 | 675 | 675 | 19,000 | 675 |
| 1991-08-26 | 681 | 685 | 680 | 680 | 10,000 | 680 |
| 1991-08-23 | 705 | 710 | 680 | 680 | 31,000 | 680 |
| 1991-08-21 | 680 | 680 | 670 | 675 | 45,000 | 675 |
| 1991-08-20 | 685 | 685 | 670 | 670 | 25,000 | 670 |
| 1991-08-19 | 701 | 701 | 680 | 690 | 24,000 | 690 |
| 1991-08-16 | 711 | 711 | 701 | 701 | 13,000 | 701 |
| 1991-08-15 | 733 | 733 | 725 | 725 | 19,000 | 725 |
| 1991-08-14 | 738 | 738 | 718 | 728 | 6,000 | 728 |
| 1991-08-13 | 731 | 733 | 725 | 733 | 16,000 | 733 |
| 1991-08-12 | 745 | 745 | 730 | 730 | 17,000 | 730 |
| 1991-08-09 | 754 | 754 | 744 | 744 | 15,000 | 744 |
| 1991-08-08 | 765 | 765 | 764 | 764 | 7,000 | 764 |
| 1991-08-07 | 755 | 755 | 750 | 755 | 13,000 | 755 |
| 1991-08-06 | 750 | 755 | 750 | 755 | 6,000 | 755 |
| 1991-08-05 | 746 | 753 | 746 | 753 | 2,000 | 753 |
| 1991-08-02 | 774 | 774 | 745 | 745 | 9,000 | 745 |
| 1991-08-01 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1991-07-31 | 768 | 778 | 767 | 778 | 10,000 | 778 |
| 1991-07-30 | 769 | 769 | 760 | 760 | 15,000 | 760 |
| 1991-07-29 | 750 | 750 | 730 | 730 | 8,000 | 730 |
| 1991-07-26 | 740 | 750 | 740 | 750 | 19,000 | 750 |
| 1991-07-25 | 750 | 750 | 730 | 730 | 12,000 | 730 |
| 1991-07-24 | 749 | 749 | 749 | 749 | 14,000 | 749 |
| 1991-07-23 | 776 | 776 | 750 | 750 | 14,000 | 750 |
| 1991-07-22 | 780 | 780 | 777 | 777 | 7,000 | 777 |
| 1991-07-19 | 787 | 787 | 777 | 780 | 11,000 | 780 |
| 1991-07-18 | 794 | 794 | 788 | 789 | 14,000 | 789 |
| 1991-07-17 | 800 | 800 | 795 | 795 | 15,000 | 795 |
| 1991-07-16 | 810 | 810 | 790 | 800 | 20,000 | 800 |
| 1991-07-15 | 800 | 805 | 800 | 800 | 27,000 | 800 |
| 1991-07-11 | 765 | 795 | 765 | 795 | 19,000 | 795 |
| 1991-07-10 | 730 | 765 | 730 | 765 | 11,000 | 765 |
| 1991-07-09 | 706 | 725 | 690 | 725 | 54,000 | 725 |
| 1991-07-08 | 750 | 750 | 730 | 730 | 23,000 | 730 |
| 1991-07-05 | 769 | 773 | 760 | 763 | 35,000 | 763 |
| 1991-07-04 | 761 | 769 | 760 | 769 | 20,000 | 769 |
| 1991-07-02 | 817 | 830 | 817 | 827 | 9,000 | 827 |
| 1991-07-01 | 807 | 807 | 807 | 807 | 26,000 | 807 |
| 1991-06-28 | 760 | 770 | 757 | 757 | 46,000 | 757 |
| 1991-06-27 | 779 | 779 | 750 | 750 | 54,000 | 750 |
| 1991-06-26 | 820 | 820 | 785 | 785 | 40,000 | 785 |
| 1991-06-25 | 800 | 815 | 800 | 815 | 23,000 | 815 |
| 1991-06-24 | 840 | 840 | 820 | 820 | 23,000 | 820 |
| 1991-06-21 | 856 | 856 | 820 | 840 | 22,000 | 840 |
| 1991-06-20 | 830 | 848 | 829 | 848 | 17,000 | 848 |
| 1991-06-19 | 860 | 860 | 830 | 830 | 21,000 | 830 |
| 1991-06-18 | 872 | 872 | 861 | 861 | 13,000 | 861 |
| 1991-06-17 | 884 | 884 | 872 | 872 | 50,000 | 872 |
| 1991-06-14 | 841 | 843 | 841 | 841 | 68,000 | 841 |
| 1991-06-13 | 850 | 875 | 850 | 861 | 59,000 | 861 |
| 1991-06-12 | 836 | 840 | 836 | 840 | 25,000 | 840 |
| 1991-06-11 | 832 | 840 | 831 | 836 | 19,000 | 836 |
| 1991-06-10 | 832 | 832 | 831 | 831 | 7,000 | 831 |
| 1991-06-07 | 847 | 847 | 830 | 831 | 48,000 | 831 |
| 1991-06-06 | 841 | 847 | 839 | 847 | 27,000 | 847 |
| 1991-06-05 | 845 | 850 | 840 | 840 | 33,000 | 840 |
| 1991-06-04 | 850 | 850 | 845 | 845 | 5,000 | 845 |
| 1991-06-03 | 850 | 851 | 850 | 851 | 5,000 | 851 |
| 1991-05-31 | 825 | 860 | 825 | 860 | 30,000 | 860 |
| 1991-05-30 | 824 | 824 | 816 | 816 | 4,000 | 816 |
| 1991-05-29 | 825 | 825 | 825 | 825 | 10,000 | 825 |
| 1991-05-28 | 842 | 842 | 815 | 815 | 34,000 | 815 |
| 1991-05-27 | 815 | 844 | 815 | 844 | 8,000 | 844 |
| 1991-05-24 | 821 | 821 | 810 | 820 | 32,000 | 820 |
| 1991-05-23 | 820 | 820 | 811 | 812 | 12,000 | 812 |
| 1991-05-22 | 840 | 840 | 830 | 830 | 10,000 | 830 |
| 1991-05-21 | 845 | 845 | 840 | 840 | 11,000 | 840 |
| 1991-05-20 | 850 | 851 | 845 | 845 | 4,000 | 845 |
| 1991-05-17 | 836 | 860 | 836 | 860 | 22,000 | 860 |
| 1991-05-16 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 1991-05-15 | 870 | 879 | 870 | 870 | 19,000 | 870 |
| 1991-05-14 | 841 | 850 | 840 | 840 | 26,000 | 840 |
| 1991-05-13 | 877 | 877 | 846 | 846 | 33,000 | 846 |
| 1991-05-10 | 856 | 860 | 850 | 860 | 55,000 | 860 |
| 1991-05-09 | 870 | 870 | 858 | 860 | 17,000 | 860 |
| 1991-05-08 | 881 | 882 | 870 | 871 | 18,000 | 871 |
| 1991-05-07 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1991-05-02 | 905 | 905 | 880 | 880 | 35,000 | 880 |
| 1991-05-01 | 899 | 904 | 899 | 904 | 11,000 | 904 |
| 1991-04-30 | 852 | 870 | 852 | 861 | 12,000 | 861 |
| 1991-04-26 | 864 | 866 | 856 | 861 | 26,000 | 861 |
| 1991-04-25 | 878 | 878 | 864 | 864 | 15,000 | 864 |
| 1991-04-24 | 868 | 878 | 868 | 868 | 15,000 | 868 |
| 1991-04-23 | 865 | 879 | 865 | 879 | 4,000 | 879 |
| 1991-04-22 | 895 | 895 | 880 | 880 | 16,000 | 880 |
| 1991-04-19 | 905 | 910 | 880 | 885 | 16,000 | 885 |
| 1991-04-18 | 916 | 916 | 905 | 905 | 15,000 | 905 |
| 1991-04-17 | 906 | 916 | 905 | 916 | 59,000 | 916 |
| 1991-04-16 | 905 | 916 | 905 | 916 | 28,000 | 916 |
| 1991-04-15 | 910 | 917 | 905 | 917 | 39,000 | 917 |
| 1991-04-12 | 898 | 908 | 898 | 908 | 33,000 | 908 |
| 1991-04-11 | 895 | 908 | 895 | 908 | 28,000 | 908 |
| 1991-04-10 | 896 | 905 | 891 | 905 | 11,000 | 905 |
| 1991-04-09 | 906 | 915 | 905 | 905 | 47,000 | 905 |
| 1991-04-08 | 910 | 919 | 905 | 905 | 25,000 | 905 |
| 1991-04-05 | 890 | 911 | 890 | 900 | 55,000 | 900 |
| 1991-04-04 | 900 | 903 | 899 | 900 | 23,000 | 900 |
| 1991-04-03 | 890 | 898 | 890 | 890 | 23,000 | 890 |
| 1991-04-02 | 903 | 903 | 880 | 890 | 24,000 | 890 |
| 1991-04-01 | 895 | 895 | 875 | 893 | 11,000 | 893 |
| 1991-03-29 | 880 | 894 | 880 | 894 | 6,000 | 894 |
| 1991-03-28 | 905 | 905 | 880 | 890 | 31,000 | 890 |
| 1991-03-27 | 885 | 895 | 880 | 895 | 43,000 | 895 |
| 1991-03-26 | 851 | 885 | 851 | 885 | 81,000 | 885 |
| 1991-03-25 | 885 | 885 | 842 | 850 | 97,000 | 850 |
| 1991-03-22 | 890 | 900 | 880 | 880 | 46,000 | 880 |
| 1991-03-20 | 916 | 916 | 885 | 908 | 25,000 | 908 |
| 1991-03-19 | 920 | 934 | 916 | 929 | 76,000 | 929 |
| 1991-03-18 | 916 | 940 | 916 | 921 | 90,000 | 921 |
| 1991-03-15 | 915 | 935 | 905 | 910 | 291,000 | 910 |
| 1991-03-14 | 900 | 910 | 895 | 895 | 173,000 | 895 |
| 1991-03-13 | 876 | 895 | 876 | 890 | 116,000 | 890 |
| 1991-03-12 | 879 | 880 | 874 | 874 | 22,000 | 874 |
| 1991-03-11 | 890 | 890 | 885 | 885 | 26,000 | 885 |
| 1991-03-08 | 882 | 895 | 870 | 870 | 37,000 | 870 |
| 1991-03-07 | 855 | 880 | 855 | 877 | 29,000 | 877 |
| 1991-03-06 | 850 | 860 | 845 | 845 | 59,000 | 845 |
| 1991-03-05 | 842 | 850 | 841 | 841 | 35,000 | 841 |
| 1991-03-04 | 850 | 850 | 840 | 841 | 12,000 | 841 |
| 1991-03-01 | 870 | 870 | 855 | 856 | 32,000 | 856 |
| 1991-02-28 | 865 | 872 | 865 | 870 | 32,000 | 870 |
| 1991-02-27 | 871 | 873 | 860 | 860 | 59,000 | 860 |
| 1991-02-26 | 910 | 910 | 881 | 881 | 111,000 | 881 |
| 1991-02-25 | 880 | 900 | 872 | 900 | 104,000 | 900 |
| 1991-02-22 | 890 | 895 | 872 | 875 | 43,000 | 875 |
| 1991-02-21 | 889 | 894 | 875 | 890 | 49,000 | 890 |
| 1991-02-20 | 890 | 890 | 875 | 890 | 65,000 | 890 |
| 1991-02-19 | 878 | 894 | 870 | 890 | 114,000 | 890 |
| 1991-02-18 | 863 | 878 | 844 | 878 | 134,000 | 878 |
| 1991-02-15 | 825 | 863 | 825 | 853 | 216,000 | 853 |
| 1991-02-14 | 820 | 834 | 816 | 820 | 105,000 | 820 |
| 1991-02-13 | 830 | 838 | 806 | 815 | 80,000 | 815 |
| 1991-02-12 | 823 | 840 | 820 | 830 | 84,000 | 830 |
| 1991-02-08 | 795 | 826 | 795 | 825 | 232,000 | 825 |
| 1991-02-07 | 760 | 770 | 749 | 765 | 70,000 | 765 |
| 1991-02-06 | 746 | 771 | 745 | 745 | 193,000 | 745 |
| 1991-02-05 | 715 | 736 | 715 | 736 | 100,000 | 736 |
| 1991-02-04 | 710 | 710 | 703 | 710 | 15,000 | 710 |
| 1991-02-01 | 702 | 702 | 700 | 700 | 7,000 | 700 |
| 1991-01-31 | 705 | 710 | 705 | 705 | 24,000 | 705 |
| 1991-01-30 | 700 | 706 | 700 | 705 | 31,000 | 705 |
| 1991-01-29 | 715 | 715 | 705 | 710 | 15,000 | 710 |
| 1991-01-28 | 710 | 718 | 702 | 702 | 96,000 | 702 |
| 1991-01-25 | 715 | 719 | 706 | 715 | 195,000 | 715 |
| 1991-01-24 | 723 | 725 | 703 | 715 | 132,000 | 715 |
| 1991-01-23 | 728 | 729 | 721 | 723 | 119,000 | 723 |
| 1991-01-22 | 720 | 735 | 720 | 726 | 16,000 | 726 |
| 1991-01-21 | 715 | 729 | 715 | 728 | 42,000 | 728 |
| 1991-01-18 | 725 | 725 | 715 | 720 | 192,000 | 720 |
| 1991-01-17 | 705 | 731 | 700 | 715 | 111,000 | 715 |
| 1991-01-16 | 763 | 763 | 715 | 715 | 50,000 | 715 |
| 1991-01-14 | 743 | 753 | 733 | 753 | 39,000 | 753 |
| 1991-01-11 | 763 | 770 | 753 | 753 | 29,000 | 753 |
| 1991-01-10 | 793 | 795 | 774 | 783 | 18,000 | 783 |
| 1991-01-09 | 796 | 800 | 795 | 795 | 18,000 | 795 |
| 1991-01-08 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1991-01-07 | 840 | 840 | 840 | 840 | 21,000 | 840 |
| 1991-01-04 | 850 | 850 | 850 | 850 | 22,000 | 850 |
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
