4088 エア・ウォーター(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 500 | 505 | 500 | 505 | 39,000 | 505 |
| 1993-12-29 | 500 | 505 | 496 | 500 | 45,000 | 500 |
| 1993-12-28 | 499 | 499 | 490 | 496 | 76,000 | 496 |
| 1993-12-27 | 500 | 500 | 485 | 497 | 134,000 | 497 |
| 1993-12-24 | 496 | 500 | 495 | 497 | 55,000 | 497 |
| 1993-12-22 | 490 | 490 | 485 | 486 | 41,000 | 486 |
| 1993-12-21 | 490 | 490 | 480 | 485 | 47,000 | 485 |
| 1993-12-20 | 500 | 502 | 475 | 475 | 84,000 | 475 |
| 1993-12-17 | 520 | 520 | 502 | 502 | 108,000 | 502 |
| 1993-12-16 | 511 | 511 | 502 | 510 | 243,000 | 510 |
| 1993-12-15 | 480 | 496 | 477 | 496 | 154,000 | 496 |
| 1993-12-14 | 479 | 480 | 475 | 475 | 62,000 | 475 |
| 1993-12-13 | 478 | 480 | 475 | 475 | 128,000 | 475 |
| 1993-12-10 | 465 | 473 | 460 | 473 | 171,000 | 473 |
| 1993-12-09 | 449 | 460 | 449 | 460 | 162,000 | 460 |
| 1993-12-08 | 454 | 460 | 449 | 449 | 209,000 | 449 |
| 1993-12-07 | 452 | 460 | 449 | 455 | 98,000 | 455 |
| 1993-12-06 | 452 | 452 | 450 | 452 | 86,000 | 452 |
| 1993-12-03 | 500 | 500 | 478 | 482 | 260,000 | 482 |
| 1993-12-02 | 450 | 510 | 450 | 501 | 277,000 | 501 |
| 1993-12-01 | 425 | 460 | 425 | 447 | 91,000 | 447 |
| 1993-11-30 | 401 | 418 | 401 | 418 | 88,000 | 418 |
| 1993-11-29 | 421 | 421 | 387 | 405 | 197,000 | 405 |
| 1993-11-26 | 440 | 440 | 420 | 420 | 105,000 | 420 |
| 1993-11-25 | 416 | 430 | 415 | 425 | 56,000 | 425 |
| 1993-11-24 | 437 | 440 | 420 | 420 | 135,000 | 420 |
| 1993-11-22 | 466 | 466 | 437 | 437 | 148,000 | 437 |
| 1993-11-19 | 493 | 493 | 455 | 462 | 375,000 | 462 |
| 1993-11-18 | 497 | 504 | 485 | 490 | 77,000 | 490 |
| 1993-11-17 | 519 | 519 | 490 | 495 | 66,000 | 495 |
| 1993-11-16 | 503 | 515 | 495 | 505 | 38,000 | 505 |
| 1993-11-15 | 532 | 532 | 503 | 503 | 39,000 | 503 |
| 1993-11-12 | 525 | 530 | 520 | 530 | 60,000 | 530 |
| 1993-11-11 | 519 | 520 | 501 | 520 | 33,000 | 520 |
| 1993-11-10 | 510 | 530 | 510 | 520 | 71,000 | 520 |
| 1993-11-09 | 545 | 545 | 519 | 530 | 49,000 | 530 |
| 1993-11-08 | 534 | 540 | 510 | 540 | 108,000 | 540 |
| 1993-11-05 | 531 | 539 | 520 | 539 | 140,000 | 539 |
| 1993-11-04 | 540 | 540 | 530 | 540 | 46,000 | 540 |
| 1993-11-02 | 540 | 550 | 540 | 545 | 42,000 | 545 |
| 1993-11-01 | 548 | 552 | 545 | 545 | 32,000 | 545 |
| 1993-10-29 | 532 | 537 | 532 | 535 | 66,000 | 535 |
| 1993-10-28 | 545 | 546 | 532 | 532 | 76,000 | 532 |
| 1993-10-27 | 545 | 546 | 540 | 545 | 113,000 | 545 |
| 1993-10-26 | 565 | 565 | 545 | 545 | 82,000 | 545 |
| 1993-10-25 | 581 | 585 | 573 | 578 | 90,000 | 578 |
| 1993-10-22 | 585 | 594 | 578 | 594 | 128,000 | 594 |
| 1993-10-21 | 602 | 603 | 585 | 586 | 46,000 | 586 |
| 1993-10-20 | 616 | 616 | 602 | 603 | 57,000 | 603 |
| 1993-10-19 | 606 | 606 | 591 | 606 | 74,000 | 606 |
| 1993-10-18 | 605 | 611 | 605 | 606 | 42,000 | 606 |
| 1993-10-15 | 606 | 611 | 605 | 611 | 275,000 | 611 |
| 1993-10-14 | 610 | 611 | 607 | 611 | 56,000 | 611 |
| 1993-10-13 | 629 | 629 | 620 | 620 | 32,000 | 620 |
| 1993-10-12 | 635 | 635 | 625 | 625 | 27,000 | 625 |
| 1993-10-08 | 632 | 632 | 620 | 627 | 20,000 | 627 |
| 1993-10-07 | 635 | 635 | 630 | 630 | 36,000 | 630 |
| 1993-10-06 | 633 | 650 | 632 | 642 | 50,000 | 642 |
| 1993-10-05 | 635 | 653 | 635 | 653 | 31,000 | 653 |
| 1993-10-04 | 643 | 650 | 630 | 630 | 45,000 | 630 |
| 1993-10-01 | 630 | 660 | 630 | 653 | 180,000 | 653 |
| 1993-09-30 | 619 | 628 | 619 | 628 | 172,000 | 628 |
| 1993-09-29 | 628 | 628 | 605 | 611 | 279,000 | 611 |
| 1993-09-28 | 630 | 630 | 620 | 625 | 68,000 | 625 |
| 1993-09-27 | 634 | 634 | 630 | 630 | 80,000 | 630 |
| 1993-09-24 | 635 | 635 | 631 | 634 | 193,000 | 634 |
| 1993-09-22 | 646 | 650 | 620 | 634 | 157,000 | 634 |
| 1993-09-21 | 662 | 662 | 645 | 645 | 137,000 | 645 |
| 1993-09-20 | 668 | 670 | 661 | 661 | 101,000 | 661 |
| 1993-09-17 | 686 | 686 | 670 | 670 | 83,000 | 670 |
| 1993-09-16 | 685 | 688 | 676 | 688 | 131,000 | 688 |
| 1993-09-14 | 676 | 690 | 675 | 690 | 94,000 | 690 |
| 1993-09-13 | 685 | 690 | 681 | 686 | 109,000 | 686 |
| 1993-09-10 | 690 | 694 | 682 | 691 | 181,000 | 691 |
| 1993-09-09 | 686 | 691 | 683 | 684 | 72,000 | 684 |
| 1993-09-08 | 685 | 700 | 681 | 691 | 242,000 | 691 |
| 1993-09-07 | 705 | 705 | 694 | 694 | 107,000 | 694 |
| 1993-09-06 | 724 | 724 | 704 | 705 | 151,000 | 705 |
| 1993-09-03 | 720 | 725 | 710 | 714 | 165,000 | 714 |
| 1993-09-02 | 738 | 745 | 716 | 720 | 199,000 | 720 |
| 1993-09-01 | 730 | 748 | 725 | 748 | 508,000 | 748 |
| 1993-08-31 | 745 | 745 | 728 | 728 | 179,000 | 728 |
| 1993-08-30 | 734 | 748 | 728 | 743 | 286,000 | 743 |
| 1993-08-27 | 741 | 750 | 727 | 734 | 938,000 | 734 |
| 1993-08-26 | 735 | 753 | 734 | 742 | 2,503,000 | 742 |
| 1993-08-25 | 700 | 725 | 698 | 725 | 814,000 | 725 |
| 1993-08-24 | 692 | 719 | 692 | 700 | 325,000 | 700 |
| 1993-08-23 | 696 | 705 | 691 | 697 | 55,000 | 697 |
| 1993-08-20 | 693 | 706 | 685 | 706 | 217,000 | 706 |
| 1993-08-19 | 713 | 725 | 691 | 695 | 350,000 | 695 |
| 1993-08-18 | 723 | 730 | 711 | 715 | 780,000 | 715 |
| 1993-08-17 | 694 | 731 | 694 | 730 | 1,883,000 | 730 |
| 1993-08-16 | 692 | 692 | 671 | 685 | 334,000 | 685 |
| 1993-08-13 | 675 | 700 | 667 | 697 | 1,147,000 | 697 |
| 1993-08-12 | 643 | 669 | 630 | 665 | 443,000 | 665 |
| 1993-08-11 | 620 | 640 | 620 | 639 | 249,000 | 639 |
| 1993-08-10 | 621 | 625 | 620 | 620 | 36,000 | 620 |
| 1993-08-09 | 619 | 620 | 610 | 611 | 19,000 | 611 |
| 1993-08-06 | 618 | 620 | 618 | 618 | 27,000 | 618 |
| 1993-08-05 | 626 | 626 | 614 | 614 | 46,000 | 614 |
| 1993-08-04 | 626 | 628 | 616 | 626 | 37,000 | 626 |
| 1993-08-03 | 626 | 632 | 626 | 628 | 101,000 | 628 |
| 1993-08-02 | 626 | 630 | 626 | 630 | 39,000 | 630 |
| 1993-07-30 | 628 | 629 | 626 | 626 | 31,000 | 626 |
| 1993-07-29 | 626 | 635 | 624 | 635 | 155,000 | 635 |
| 1993-07-28 | 630 | 639 | 627 | 627 | 49,000 | 627 |
| 1993-07-27 | 621 | 630 | 621 | 630 | 46,000 | 630 |
| 1993-07-26 | 614 | 625 | 613 | 619 | 78,000 | 619 |
| 1993-07-23 | 611 | 616 | 611 | 613 | 125,000 | 613 |
| 1993-07-22 | 616 | 616 | 606 | 616 | 110,000 | 616 |
| 1993-07-21 | 616 | 619 | 616 | 618 | 83,000 | 618 |
| 1993-07-20 | 627 | 627 | 616 | 620 | 45,000 | 620 |
| 1993-07-19 | 627 | 629 | 619 | 629 | 179,000 | 629 |
| 1993-07-16 | 629 | 629 | 621 | 628 | 146,000 | 628 |
| 1993-07-15 | 629 | 632 | 620 | 628 | 151,000 | 628 |
| 1993-07-14 | 630 | 630 | 620 | 630 | 50,000 | 630 |
| 1993-07-13 | 636 | 636 | 616 | 630 | 47,000 | 630 |
| 1993-07-12 | 620 | 620 | 616 | 616 | 59,000 | 616 |
| 1993-07-09 | 616 | 620 | 616 | 616 | 34,000 | 616 |
| 1993-07-08 | 616 | 620 | 616 | 617 | 70,000 | 617 |
| 1993-07-07 | 624 | 624 | 616 | 616 | 10,000 | 616 |
| 1993-07-06 | 625 | 635 | 620 | 625 | 42,000 | 625 |
| 1993-07-05 | 637 | 637 | 630 | 635 | 73,000 | 635 |
| 1993-07-02 | 640 | 640 | 626 | 626 | 137,000 | 626 |
| 1993-07-01 | 616 | 640 | 615 | 640 | 202,000 | 640 |
| 1993-06-30 | 618 | 618 | 601 | 606 | 211,000 | 606 |
| 1993-06-29 | 617 | 617 | 611 | 616 | 142,000 | 616 |
| 1993-06-28 | 610 | 630 | 610 | 624 | 78,000 | 624 |
| 1993-06-25 | 620 | 620 | 606 | 606 | 97,000 | 606 |
| 1993-06-24 | 595 | 600 | 586 | 600 | 44,000 | 600 |
| 1993-06-23 | 580 | 585 | 571 | 580 | 159,000 | 580 |
| 1993-06-22 | 560 | 589 | 560 | 580 | 90,000 | 580 |
| 1993-06-21 | 605 | 605 | 578 | 580 | 40,000 | 580 |
| 1993-06-18 | 624 | 624 | 611 | 624 | 30,000 | 624 |
| 1993-06-17 | 621 | 621 | 610 | 615 | 63,000 | 615 |
| 1993-06-16 | 640 | 640 | 610 | 611 | 127,000 | 611 |
| 1993-06-15 | 669 | 669 | 629 | 630 | 96,000 | 630 |
| 1993-06-14 | 665 | 665 | 660 | 660 | 54,000 | 660 |
| 1993-06-11 | 662 | 665 | 657 | 665 | 299,000 | 665 |
| 1993-06-10 | 669 | 669 | 650 | 652 | 67,000 | 652 |
| 1993-06-08 | 675 | 679 | 660 | 660 | 94,000 | 660 |
| 1993-06-07 | 684 | 684 | 665 | 665 | 137,000 | 665 |
| 1993-06-04 | 681 | 690 | 674 | 674 | 272,000 | 674 |
| 1993-06-03 | 655 | 680 | 650 | 676 | 484,000 | 676 |
| 1993-06-02 | 647 | 653 | 638 | 645 | 211,000 | 645 |
| 1993-06-01 | 639 | 648 | 632 | 641 | 112,000 | 641 |
| 1993-05-31 | 640 | 640 | 629 | 637 | 111,000 | 637 |
| 1993-05-28 | 618 | 639 | 618 | 635 | 330,000 | 635 |
| 1993-05-27 | 601 | 620 | 601 | 610 | 210,000 | 610 |
| 1993-05-26 | 580 | 590 | 580 | 590 | 77,000 | 590 |
| 1993-05-25 | 585 | 590 | 579 | 580 | 45,000 | 580 |
| 1993-05-24 | 577 | 585 | 577 | 585 | 62,000 | 585 |
| 1993-05-21 | 590 | 600 | 590 | 592 | 62,000 | 592 |
| 1993-05-20 | 581 | 590 | 580 | 580 | 18,000 | 580 |
| 1993-05-19 | 581 | 585 | 580 | 585 | 47,000 | 585 |
| 1993-05-18 | 610 | 610 | 600 | 600 | 41,000 | 600 |
| 1993-05-17 | 610 | 615 | 605 | 605 | 51,000 | 605 |
| 1993-05-14 | 619 | 620 | 610 | 610 | 93,000 | 610 |
| 1993-05-13 | 610 | 628 | 605 | 618 | 105,000 | 618 |
| 1993-05-12 | 626 | 626 | 605 | 610 | 129,000 | 610 |
| 1993-05-11 | 598 | 616 | 591 | 616 | 180,000 | 616 |
| 1993-05-10 | 599 | 599 | 580 | 589 | 65,000 | 589 |
| 1993-05-07 | 579 | 600 | 575 | 600 | 126,000 | 600 |
| 1993-05-06 | 560 | 580 | 555 | 560 | 90,000 | 560 |
| 1993-04-30 | 549 | 560 | 545 | 560 | 58,000 | 560 |
| 1993-04-28 | 548 | 555 | 538 | 538 | 29,000 | 538 |
| 1993-04-27 | 538 | 540 | 538 | 538 | 31,000 | 538 |
| 1993-04-26 | 550 | 550 | 538 | 538 | 18,000 | 538 |
| 1993-04-23 | 549 | 554 | 545 | 545 | 104,000 | 545 |
| 1993-04-22 | 546 | 552 | 545 | 545 | 58,000 | 545 |
| 1993-04-21 | 554 | 554 | 540 | 545 | 50,000 | 545 |
| 1993-04-20 | 554 | 554 | 531 | 540 | 49,000 | 540 |
| 1993-04-19 | 554 | 554 | 530 | 554 | 62,000 | 554 |
| 1993-04-16 | 559 | 559 | 546 | 554 | 125,000 | 554 |
| 1993-04-15 | 557 | 557 | 546 | 550 | 86,000 | 550 |
| 1993-04-14 | 539 | 550 | 531 | 541 | 129,000 | 541 |
| 1993-04-13 | 524 | 532 | 524 | 525 | 101,000 | 525 |
| 1993-04-12 | 521 | 538 | 521 | 534 | 72,000 | 534 |
| 1993-04-09 | 540 | 549 | 530 | 530 | 96,000 | 530 |
| 1993-04-08 | 505 | 540 | 505 | 540 | 132,000 | 540 |
| 1993-04-07 | 513 | 515 | 503 | 515 | 34,000 | 515 |
| 1993-04-06 | 525 | 525 | 503 | 503 | 80,000 | 503 |
| 1993-04-05 | 520 | 530 | 515 | 520 | 110,000 | 520 |
| 1993-04-02 | 505 | 530 | 505 | 530 | 156,000 | 530 |
| 1993-04-01 | 511 | 511 | 495 | 505 | 48,000 | 505 |
| 1993-03-31 | 505 | 506 | 498 | 498 | 73,000 | 498 |
| 1993-03-30 | 530 | 530 | 507 | 507 | 66,000 | 507 |
| 1993-03-29 | 504 | 520 | 504 | 520 | 66,000 | 520 |
| 1993-03-26 | 507 | 510 | 498 | 500 | 121,000 | 500 |
| 1993-03-25 | 512 | 515 | 500 | 513 | 74,000 | 513 |
| 1993-03-24 | 489 | 515 | 489 | 515 | 290,000 | 515 |
| 1993-03-23 | 473 | 489 | 473 | 489 | 65,000 | 489 |
| 1993-03-22 | 479 | 480 | 469 | 469 | 47,000 | 469 |
| 1993-03-19 | 469 | 490 | 466 | 490 | 96,000 | 490 |
| 1993-03-18 | 460 | 485 | 460 | 469 | 106,000 | 469 |
| 1993-03-17 | 450 | 455 | 450 | 455 | 126,000 | 455 |
| 1993-03-16 | 450 | 452 | 441 | 448 | 78,000 | 448 |
| 1993-03-15 | 455 | 455 | 445 | 450 | 63,000 | 450 |
| 1993-03-12 | 447 | 449 | 446 | 447 | 26,000 | 447 |
| 1993-03-11 | 446 | 446 | 441 | 446 | 12,000 | 446 |
| 1993-03-10 | 450 | 450 | 448 | 448 | 7,000 | 448 |
| 1993-03-09 | 445 | 454 | 445 | 450 | 24,000 | 450 |
| 1993-03-08 | 427 | 441 | 421 | 440 | 16,000 | 440 |
| 1993-03-05 | 420 | 420 | 417 | 417 | 3,000 | 417 |
| 1993-03-04 | 428 | 428 | 411 | 412 | 48,000 | 412 |
| 1993-03-03 | 416 | 423 | 416 | 423 | 46,000 | 423 |
| 1993-03-02 | 420 | 420 | 411 | 415 | 44,000 | 415 |
| 1993-03-01 | 427 | 427 | 410 | 410 | 5,000 | 410 |
| 1993-02-26 | 421 | 430 | 416 | 430 | 34,000 | 430 |
| 1993-02-25 | 421 | 421 | 421 | 421 | 21,000 | 421 |
| 1993-02-24 | 416 | 416 | 416 | 416 | 11,000 | 416 |
| 1993-02-23 | 448 | 450 | 441 | 441 | 8,000 | 441 |
| 1993-02-22 | 450 | 450 | 450 | 450 | 34,000 | 450 |
| 1993-02-19 | 447 | 448 | 447 | 447 | 7,000 | 447 |
| 1993-02-18 | 446 | 446 | 446 | 446 | 12,000 | 446 |
| 1993-02-17 | 452 | 454 | 449 | 454 | 11,000 | 454 |
| 1993-02-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1993-02-15 | 455 | 464 | 455 | 460 | 30,000 | 460 |
| 1993-02-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1993-02-10 | 454 | 454 | 445 | 445 | 5,000 | 445 |
| 1993-02-09 | 460 | 460 | 449 | 449 | 26,000 | 449 |
| 1993-02-08 | 454 | 460 | 454 | 460 | 12,000 | 460 |
| 1993-02-05 | 439 | 456 | 439 | 451 | 23,000 | 451 |
| 1993-02-04 | 460 | 460 | 439 | 439 | 12,000 | 439 |
| 1993-02-03 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1993-02-02 | 442 | 456 | 442 | 456 | 9,000 | 456 |
| 1993-02-01 | 442 | 442 | 439 | 439 | 20,000 | 439 |
| 1993-01-29 | 453 | 453 | 443 | 443 | 29,000 | 443 |
| 1993-01-27 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1993-01-26 | 421 | 421 | 419 | 419 | 5,000 | 419 |
| 1993-01-25 | 423 | 423 | 418 | 419 | 14,000 | 419 |
| 1993-01-22 | 420 | 420 | 415 | 418 | 27,000 | 418 |
| 1993-01-21 | 423 | 423 | 420 | 420 | 12,000 | 420 |
| 1993-01-20 | 420 | 421 | 418 | 418 | 14,000 | 418 |
| 1993-01-19 | 418 | 420 | 418 | 418 | 8,000 | 418 |
| 1993-01-18 | 431 | 431 | 416 | 416 | 54,000 | 416 |
| 1993-01-14 | 435 | 435 | 424 | 424 | 13,000 | 424 |
| 1993-01-13 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1993-01-12 | 445 | 445 | 440 | 440 | 8,000 | 440 |
| 1993-01-11 | 448 | 448 | 445 | 445 | 7,000 | 445 |
| 1993-01-08 | 460 | 460 | 449 | 449 | 17,000 | 449 |
| 1993-01-07 | 452 | 452 | 449 | 449 | 12,000 | 449 |
| 1993-01-06 | 455 | 455 | 451 | 455 | 14,000 | 455 |
| 1993-01-05 | 465 | 465 | 465 | 465 | 19,000 | 465 |
| 1993-01-04 | 478 | 478 | 474 | 474 | 18,000 | 474 |
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
