4088 エア・ウォーター(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1992-12-28 | 473 | 473 | 455 | 455 | 7,000 | 455 |
| 1992-12-25 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 1992-12-24 | 466 | 466 | 461 | 461 | 6,000 | 461 |
| 1992-12-22 | 471 | 473 | 471 | 471 | 24,000 | 471 |
| 1992-12-21 | 475 | 478 | 475 | 478 | 7,000 | 478 |
| 1992-12-18 | 462 | 468 | 462 | 468 | 12,000 | 468 |
| 1992-12-17 | 475 | 475 | 472 | 472 | 10,000 | 472 |
| 1992-12-16 | 480 | 485 | 479 | 485 | 58,000 | 485 |
| 1992-12-15 | 480 | 480 | 470 | 470 | 35,000 | 470 |
| 1992-12-14 | 461 | 461 | 460 | 460 | 9,000 | 460 |
| 1992-12-11 | 464 | 465 | 458 | 458 | 22,000 | 458 |
| 1992-12-10 | 464 | 464 | 456 | 464 | 53,000 | 464 |
| 1992-12-09 | 461 | 465 | 460 | 465 | 70,000 | 465 |
| 1992-12-08 | 460 | 460 | 455 | 460 | 45,000 | 460 |
| 1992-12-07 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1992-12-04 | 470 | 478 | 470 | 470 | 9,000 | 470 |
| 1992-12-03 | 491 | 491 | 480 | 480 | 20,000 | 480 |
| 1992-12-02 | 480 | 491 | 480 | 491 | 28,000 | 491 |
| 1992-12-01 | 470 | 480 | 470 | 479 | 38,000 | 479 |
| 1992-11-30 | 470 | 470 | 470 | 470 | 20,000 | 470 |
| 1992-11-27 | 471 | 471 | 455 | 455 | 43,000 | 455 |
| 1992-11-26 | 455 | 470 | 455 | 468 | 27,000 | 468 |
| 1992-11-25 | 441 | 450 | 440 | 450 | 16,000 | 450 |
| 1992-11-24 | 435 | 441 | 435 | 435 | 111,000 | 435 |
| 1992-11-20 | 440 | 440 | 431 | 435 | 37,000 | 435 |
| 1992-11-19 | 442 | 444 | 440 | 440 | 44,000 | 440 |
| 1992-11-18 | 426 | 436 | 426 | 432 | 24,000 | 432 |
| 1992-11-17 | 445 | 445 | 427 | 427 | 17,000 | 427 |
| 1992-11-16 | 447 | 447 | 445 | 445 | 36,000 | 445 |
| 1992-11-13 | 445 | 448 | 441 | 442 | 17,000 | 442 |
| 1992-11-12 | 451 | 451 | 450 | 450 | 9,000 | 450 |
| 1992-11-11 | 456 | 466 | 456 | 466 | 10,000 | 466 |
| 1992-11-10 | 479 | 479 | 474 | 474 | 7,000 | 474 |
| 1992-11-09 | 483 | 483 | 480 | 480 | 11,000 | 480 |
| 1992-11-06 | 490 | 490 | 480 | 480 | 15,000 | 480 |
| 1992-11-05 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1992-11-04 | 498 | 498 | 480 | 480 | 10,000 | 480 |
| 1992-11-02 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1992-10-30 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1992-10-29 | 516 | 516 | 496 | 496 | 25,000 | 496 |
| 1992-10-28 | 508 | 509 | 500 | 505 | 9,000 | 505 |
| 1992-10-27 | 513 | 516 | 509 | 509 | 11,000 | 509 |
| 1992-10-26 | 517 | 517 | 510 | 510 | 12,000 | 510 |
| 1992-10-23 | 499 | 499 | 498 | 498 | 11,000 | 498 |
| 1992-10-22 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 1992-10-21 | 497 | 514 | 497 | 514 | 6,000 | 514 |
| 1992-10-20 | 490 | 490 | 485 | 485 | 21,000 | 485 |
| 1992-10-19 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1992-10-16 | 531 | 532 | 531 | 531 | 8,000 | 531 |
| 1992-10-15 | 544 | 544 | 530 | 531 | 50,000 | 531 |
| 1992-10-14 | 529 | 541 | 528 | 534 | 35,000 | 534 |
| 1992-10-13 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1992-10-12 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1992-10-09 | 511 | 511 | 505 | 505 | 3,000 | 505 |
| 1992-10-08 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 1992-10-07 | 530 | 532 | 510 | 510 | 13,000 | 510 |
| 1992-10-06 | 515 | 515 | 505 | 515 | 7,000 | 515 |
| 1992-10-05 | 523 | 523 | 515 | 520 | 8,000 | 520 |
| 1992-10-02 | 515 | 524 | 515 | 515 | 25,000 | 515 |
| 1992-10-01 | 535 | 535 | 510 | 515 | 31,000 | 515 |
| 1992-09-30 | 535 | 535 | 525 | 525 | 16,000 | 525 |
| 1992-09-29 | 538 | 538 | 538 | 538 | 12,000 | 538 |
| 1992-09-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-09-25 | 505 | 510 | 505 | 510 | 24,000 | 510 |
| 1992-09-24 | 513 | 520 | 510 | 514 | 14,000 | 514 |
| 1992-09-22 | 510 | 510 | 505 | 510 | 7,000 | 510 |
| 1992-09-21 | 521 | 521 | 510 | 510 | 18,000 | 510 |
| 1992-09-18 | 529 | 530 | 525 | 525 | 14,000 | 525 |
| 1992-09-17 | 529 | 530 | 521 | 529 | 9,000 | 529 |
| 1992-09-16 | 560 | 560 | 539 | 548 | 26,000 | 548 |
| 1992-09-14 | 521 | 550 | 521 | 550 | 18,000 | 550 |
| 1992-09-11 | 530 | 531 | 530 | 531 | 25,000 | 531 |
| 1992-09-10 | 535 | 570 | 535 | 550 | 26,000 | 550 |
| 1992-09-09 | 549 | 549 | 540 | 540 | 22,000 | 540 |
| 1992-09-08 | 555 | 555 | 549 | 549 | 7,000 | 549 |
| 1992-09-07 | 568 | 568 | 555 | 555 | 3,000 | 555 |
| 1992-09-04 | 550 | 560 | 550 | 559 | 18,000 | 559 |
| 1992-09-03 | 549 | 550 | 505 | 550 | 47,000 | 550 |
| 1992-09-02 | 600 | 600 | 560 | 561 | 59,000 | 561 |
| 1992-09-01 | 591 | 598 | 590 | 590 | 14,000 | 590 |
| 1992-08-31 | 588 | 600 | 581 | 600 | 43,000 | 600 |
| 1992-08-28 | 575 | 590 | 560 | 588 | 71,000 | 588 |
| 1992-08-27 | 506 | 560 | 506 | 560 | 43,000 | 560 |
| 1992-08-26 | 500 | 503 | 495 | 503 | 18,000 | 503 |
| 1992-08-25 | 491 | 501 | 491 | 501 | 17,000 | 501 |
| 1992-08-24 | 501 | 501 | 501 | 501 | 13,000 | 501 |
| 1992-08-21 | 450 | 478 | 450 | 478 | 69,000 | 478 |
| 1992-08-20 | 438 | 441 | 430 | 440 | 12,000 | 440 |
| 1992-08-19 | 425 | 425 | 418 | 418 | 7,000 | 418 |
| 1992-08-18 | 435 | 435 | 430 | 430 | 32,000 | 430 |
| 1992-08-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-08-13 | 399 | 400 | 399 | 399 | 39,000 | 399 |
| 1992-08-11 | 450 | 450 | 430 | 430 | 9,000 | 430 |
| 1992-08-10 | 457 | 457 | 441 | 441 | 14,000 | 441 |
| 1992-08-07 | 465 | 465 | 450 | 465 | 20,000 | 465 |
| 1992-08-06 | 470 | 477 | 465 | 465 | 12,000 | 465 |
| 1992-08-05 | 460 | 466 | 460 | 465 | 23,000 | 465 |
| 1992-08-04 | 470 | 470 | 455 | 455 | 27,000 | 455 |
| 1992-08-03 | 480 | 482 | 475 | 475 | 16,000 | 475 |
| 1992-07-31 | 480 | 498 | 480 | 490 | 54,000 | 490 |
| 1992-07-30 | 470 | 480 | 470 | 477 | 16,000 | 477 |
| 1992-07-29 | 481 | 485 | 455 | 455 | 1,038,000 | 455 |
| 1992-07-28 | 494 | 494 | 480 | 480 | 10,000 | 480 |
| 1992-07-27 | 510 | 510 | 500 | 500 | 27,000 | 500 |
| 1992-07-24 | 510 | 510 | 500 | 500 | 15,000 | 500 |
| 1992-07-23 | 494 | 510 | 494 | 510 | 33,000 | 510 |
| 1992-07-22 | 540 | 540 | 511 | 512 | 11,000 | 512 |
| 1992-07-21 | 539 | 540 | 530 | 540 | 14,000 | 540 |
| 1992-07-20 | 555 | 555 | 550 | 550 | 25,000 | 550 |
| 1992-07-17 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 1992-07-16 | 590 | 590 | 589 | 589 | 12,000 | 589 |
| 1992-07-15 | 590 | 590 | 590 | 590 | 26,000 | 590 |
| 1992-07-14 | 554 | 554 | 553 | 553 | 12,000 | 553 |
| 1992-07-13 | 555 | 558 | 554 | 556 | 15,000 | 556 |
| 1992-07-10 | 570 | 570 | 560 | 560 | 8,000 | 560 |
| 1992-07-09 | 566 | 582 | 566 | 573 | 8,000 | 573 |
| 1992-07-08 | 562 | 562 | 562 | 562 | 5,000 | 562 |
| 1992-07-07 | 564 | 566 | 564 | 566 | 14,000 | 566 |
| 1992-07-06 | 594 | 600 | 594 | 594 | 11,000 | 594 |
| 1992-07-03 | 615 | 615 | 600 | 614 | 52,000 | 614 |
| 1992-07-02 | 565 | 600 | 562 | 600 | 99,000 | 600 |
| 1992-07-01 | 564 | 564 | 561 | 561 | 8,000 | 561 |
| 1992-06-30 | 600 | 600 | 584 | 584 | 49,000 | 584 |
| 1992-06-29 | 554 | 585 | 550 | 585 | 23,000 | 585 |
| 1992-06-26 | 565 | 565 | 557 | 557 | 11,000 | 557 |
| 1992-06-25 | 552 | 565 | 552 | 565 | 14,000 | 565 |
| 1992-06-24 | 560 | 560 | 552 | 552 | 13,000 | 552 |
| 1992-06-23 | 550 | 560 | 550 | 552 | 13,000 | 552 |
| 1992-06-22 | 573 | 573 | 559 | 559 | 11,000 | 559 |
| 1992-06-19 | 590 | 598 | 583 | 585 | 29,000 | 585 |
| 1992-06-18 | 579 | 585 | 579 | 580 | 15,000 | 580 |
| 1992-06-17 | 608 | 608 | 599 | 599 | 19,000 | 599 |
| 1992-06-16 | 620 | 620 | 609 | 610 | 18,000 | 610 |
| 1992-06-15 | 644 | 644 | 620 | 620 | 64,000 | 620 |
| 1992-06-12 | 643 | 643 | 626 | 626 | 71,000 | 626 |
| 1992-06-11 | 640 | 642 | 633 | 633 | 100,000 | 633 |
| 1992-06-10 | 648 | 665 | 640 | 641 | 307,000 | 641 |
| 1992-06-09 | 596 | 641 | 596 | 628 | 178,000 | 628 |
| 1992-06-08 | 613 | 614 | 600 | 600 | 38,000 | 600 |
| 1992-06-05 | 604 | 617 | 603 | 613 | 83,000 | 613 |
| 1992-06-04 | 625 | 625 | 602 | 602 | 100,000 | 602 |
| 1992-06-03 | 588 | 615 | 588 | 615 | 168,000 | 615 |
| 1992-06-02 | 595 | 595 | 588 | 588 | 5,000 | 588 |
| 1992-06-01 | 589 | 608 | 589 | 589 | 54,000 | 589 |
| 1992-05-29 | 588 | 588 | 588 | 588 | 12,000 | 588 |
| 1992-05-28 | 585 | 585 | 585 | 585 | 14,000 | 585 |
| 1992-05-27 | 587 | 587 | 575 | 575 | 11,000 | 575 |
| 1992-05-26 | 584 | 588 | 582 | 588 | 21,000 | 588 |
| 1992-05-25 | 590 | 590 | 580 | 582 | 16,000 | 582 |
| 1992-05-22 | 572 | 590 | 572 | 590 | 30,000 | 590 |
| 1992-05-21 | 583 | 587 | 573 | 576 | 28,000 | 576 |
| 1992-05-20 | 589 | 598 | 582 | 583 | 59,000 | 583 |
| 1992-05-19 | 558 | 584 | 558 | 583 | 26,000 | 583 |
| 1992-05-18 | 551 | 551 | 551 | 551 | 11,000 | 551 |
| 1992-05-15 | 587 | 587 | 551 | 551 | 42,000 | 551 |
| 1992-05-14 | 580 | 593 | 580 | 588 | 25,000 | 588 |
| 1992-05-13 | 588 | 593 | 575 | 588 | 43,000 | 588 |
| 1992-05-12 | 569 | 588 | 553 | 588 | 77,000 | 588 |
| 1992-05-11 | 533 | 563 | 533 | 563 | 78,000 | 563 |
| 1992-05-08 | 539 | 539 | 530 | 532 | 24,000 | 532 |
| 1992-05-07 | 515 | 544 | 513 | 544 | 50,000 | 544 |
| 1992-05-06 | 500 | 515 | 500 | 511 | 46,000 | 511 |
| 1992-05-01 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1992-04-30 | 510 | 510 | 500 | 500 | 13,000 | 500 |
| 1992-04-28 | 527 | 527 | 505 | 505 | 18,000 | 505 |
| 1992-04-27 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 1992-04-24 | 500 | 500 | 492 | 500 | 19,000 | 500 |
| 1992-04-23 | 480 | 482 | 480 | 482 | 4,000 | 482 |
| 1992-04-22 | 490 | 490 | 479 | 479 | 6,000 | 479 |
| 1992-04-21 | 500 | 500 | 490 | 490 | 7,000 | 490 |
| 1992-04-20 | 511 | 511 | 500 | 500 | 5,000 | 500 |
| 1992-04-17 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1992-04-16 | 515 | 530 | 515 | 520 | 12,000 | 520 |
| 1992-04-15 | 520 | 520 | 505 | 505 | 31,000 | 505 |
| 1992-04-14 | 495 | 500 | 485 | 500 | 21,000 | 500 |
| 1992-04-13 | 498 | 498 | 490 | 490 | 20,000 | 490 |
| 1992-04-10 | 465 | 485 | 465 | 480 | 17,000 | 480 |
| 1992-04-09 | 472 | 472 | 470 | 470 | 22,000 | 470 |
| 1992-04-07 | 525 | 525 | 502 | 502 | 6,000 | 502 |
| 1992-04-06 | 521 | 530 | 520 | 525 | 14,000 | 525 |
| 1992-04-03 | 530 | 540 | 501 | 501 | 40,000 | 501 |
| 1992-04-01 | 585 | 585 | 560 | 560 | 19,000 | 560 |
| 1992-03-31 | 590 | 590 | 580 | 585 | 19,000 | 585 |
| 1992-03-30 | 580 | 580 | 580 | 580 | 15,000 | 580 |
| 1992-03-27 | 587 | 588 | 570 | 570 | 190,000 | 570 |
| 1992-03-26 | 590 | 590 | 587 | 587 | 31,000 | 587 |
| 1992-03-25 | 599 | 600 | 580 | 581 | 38,000 | 581 |
| 1992-03-24 | 581 | 581 | 581 | 581 | 4,000 | 581 |
| 1992-03-23 | 590 | 609 | 580 | 609 | 184,000 | 609 |
| 1992-03-19 | 588 | 590 | 580 | 590 | 19,000 | 590 |
| 1992-03-18 | 595 | 600 | 580 | 590 | 27,000 | 590 |
| 1992-03-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-03-16 | 620 | 620 | 600 | 600 | 27,000 | 600 |
| 1992-03-13 | 610 | 620 | 610 | 610 | 18,000 | 610 |
| 1992-03-12 | 626 | 628 | 620 | 620 | 13,000 | 620 |
| 1992-03-11 | 640 | 640 | 623 | 634 | 6,000 | 634 |
| 1992-03-10 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1992-03-09 | 650 | 651 | 650 | 651 | 9,000 | 651 |
| 1992-03-06 | 647 | 656 | 647 | 655 | 15,000 | 655 |
| 1992-03-05 | 656 | 656 | 643 | 643 | 22,000 | 643 |
| 1992-03-04 | 680 | 680 | 655 | 655 | 16,000 | 655 |
| 1992-03-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-03-02 | 666 | 680 | 666 | 680 | 5,000 | 680 |
| 1992-02-28 | 677 | 677 | 658 | 658 | 20,000 | 658 |
| 1992-02-27 | 661 | 661 | 657 | 657 | 7,000 | 657 |
| 1992-02-26 | 651 | 652 | 651 | 652 | 5,000 | 652 |
| 1992-02-25 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-02-24 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 1992-02-21 | 655 | 655 | 655 | 655 | 9,000 | 655 |
| 1992-02-20 | 670 | 670 | 650 | 650 | 4,000 | 650 |
| 1992-02-19 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 1992-02-18 | 685 | 685 | 685 | 685 | 19,000 | 685 |
| 1992-02-17 | 635 | 636 | 635 | 636 | 3,000 | 636 |
| 1992-02-14 | 632 | 633 | 630 | 631 | 25,000 | 631 |
| 1992-02-13 | 669 | 669 | 632 | 632 | 10,000 | 632 |
| 1992-02-12 | 684 | 684 | 670 | 670 | 6,000 | 670 |
| 1992-02-10 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 1992-02-07 | 699 | 700 | 680 | 680 | 9,000 | 680 |
| 1992-02-06 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1992-02-05 | 715 | 715 | 710 | 710 | 15,000 | 710 |
| 1992-02-04 | 714 | 715 | 710 | 715 | 3,000 | 715 |
| 1992-02-03 | 714 | 723 | 714 | 715 | 8,000 | 715 |
| 1992-01-31 | 690 | 720 | 690 | 715 | 114,000 | 715 |
| 1992-01-30 | 680 | 680 | 680 | 680 | 13,000 | 680 |
| 1992-01-29 | 685 | 685 | 680 | 680 | 15,000 | 680 |
| 1992-01-28 | 670 | 670 | 652 | 655 | 8,000 | 655 |
| 1992-01-27 | 627 | 660 | 623 | 660 | 26,000 | 660 |
| 1992-01-24 | 646 | 646 | 633 | 633 | 25,000 | 633 |
| 1992-01-23 | 664 | 664 | 646 | 646 | 19,000 | 646 |
| 1992-01-22 | 645 | 655 | 645 | 655 | 11,000 | 655 |
| 1992-01-21 | 650 | 658 | 645 | 645 | 6,000 | 645 |
| 1992-01-20 | 685 | 685 | 651 | 651 | 25,000 | 651 |
| 1992-01-17 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1992-01-16 | 717 | 719 | 715 | 719 | 28,000 | 719 |
| 1992-01-14 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 1992-01-13 | 700 | 700 | 685 | 690 | 12,000 | 690 |
| 1992-01-10 | 701 | 710 | 700 | 700 | 9,000 | 700 |
| 1992-01-09 | 720 | 720 | 690 | 690 | 15,000 | 690 |
| 1992-01-08 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1992-01-07 | 745 | 745 | 730 | 735 | 27,000 | 735 |
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
