4088 エア・ウォーター(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 513 | 513 | 503 | 503 | 59,000 | 503 |
| 2002-12-27 | 505 | 508 | 499 | 505 | 201,000 | 505 |
| 2002-12-26 | 486 | 502 | 483 | 498 | 76,000 | 498 |
| 2002-12-25 | 483 | 487 | 470 | 487 | 194,000 | 487 |
| 2002-12-24 | 485 | 490 | 480 | 483 | 115,000 | 483 |
| 2002-12-20 | 488 | 497 | 486 | 495 | 529,000 | 495 |
| 2002-12-19 | 486 | 490 | 477 | 490 | 202,000 | 490 |
| 2002-12-18 | 490 | 495 | 481 | 481 | 480,000 | 481 |
| 2002-12-17 | 472 | 491 | 472 | 491 | 649,000 | 491 |
| 2002-12-16 | 470 | 471 | 468 | 469 | 350,000 | 469 |
| 2002-12-13 | 462 | 470 | 462 | 470 | 466,000 | 470 |
| 2002-12-12 | 475 | 478 | 461 | 461 | 116,000 | 461 |
| 2002-12-11 | 474 | 474 | 468 | 470 | 63,000 | 470 |
| 2002-12-10 | 469 | 474 | 457 | 474 | 323,000 | 474 |
| 2002-12-09 | 482 | 485 | 469 | 470 | 87,000 | 470 |
| 2002-12-06 | 490 | 492 | 485 | 492 | 173,000 | 492 |
| 2002-12-05 | 490 | 492 | 489 | 491 | 139,000 | 491 |
| 2002-12-04 | 492 | 494 | 488 | 490 | 149,000 | 490 |
| 2002-12-03 | 484 | 493 | 484 | 492 | 168,000 | 492 |
| 2002-12-02 | 483 | 488 | 478 | 484 | 298,000 | 484 |
| 2002-11-29 | 488 | 495 | 483 | 483 | 187,000 | 483 |
| 2002-11-28 | 476 | 492 | 476 | 488 | 267,000 | 488 |
| 2002-11-27 | 442 | 471 | 442 | 471 | 224,000 | 471 |
| 2002-11-26 | 458 | 458 | 441 | 441 | 62,000 | 441 |
| 2002-11-25 | 452 | 459 | 440 | 459 | 239,000 | 459 |
| 2002-11-22 | 458 | 458 | 453 | 455 | 121,000 | 455 |
| 2002-11-21 | 446 | 459 | 446 | 459 | 64,000 | 459 |
| 2002-11-20 | 454 | 456 | 440 | 446 | 101,000 | 446 |
| 2002-11-19 | 439 | 459 | 438 | 459 | 122,000 | 459 |
| 2002-11-18 | 455 | 455 | 440 | 442 | 75,000 | 442 |
| 2002-11-15 | 460 | 460 | 446 | 450 | 432,000 | 450 |
| 2002-11-14 | 460 | 465 | 452 | 455 | 133,000 | 455 |
| 2002-11-13 | 468 | 474 | 465 | 465 | 75,000 | 465 |
| 2002-11-12 | 480 | 481 | 472 | 473 | 126,000 | 473 |
| 2002-11-11 | 475 | 495 | 475 | 478 | 228,000 | 478 |
| 2002-11-08 | 480 | 488 | 476 | 485 | 366,000 | 485 |
| 2002-11-07 | 496 | 497 | 482 | 482 | 132,000 | 482 |
| 2002-11-06 | 492 | 499 | 490 | 497 | 228,000 | 497 |
| 2002-11-05 | 469 | 491 | 469 | 491 | 254,000 | 491 |
| 2002-11-01 | 466 | 468 | 461 | 468 | 57,000 | 468 |
| 2002-10-31 | 460 | 465 | 455 | 459 | 170,000 | 459 |
| 2002-10-30 | 465 | 465 | 457 | 458 | 66,000 | 458 |
| 2002-10-29 | 454 | 465 | 454 | 465 | 163,000 | 465 |
| 2002-10-28 | 450 | 450 | 444 | 444 | 143,000 | 444 |
| 2002-10-25 | 456 | 456 | 449 | 450 | 242,000 | 450 |
| 2002-10-24 | 466 | 466 | 452 | 457 | 77,000 | 457 |
| 2002-10-23 | 448 | 457 | 448 | 457 | 584,000 | 457 |
| 2002-10-22 | 467 | 467 | 444 | 445 | 189,000 | 445 |
| 2002-10-21 | 465 | 470 | 459 | 463 | 138,000 | 463 |
| 2002-10-18 | 460 | 464 | 458 | 460 | 168,000 | 460 |
| 2002-10-17 | 456 | 460 | 442 | 450 | 169,000 | 450 |
| 2002-10-16 | 459 | 463 | 458 | 463 | 155,000 | 463 |
| 2002-10-15 | 460 | 460 | 449 | 449 | 310,000 | 449 |
| 2002-10-11 | 438 | 444 | 437 | 440 | 77,000 | 440 |
| 2002-10-10 | 431 | 433 | 413 | 433 | 229,000 | 433 |
| 2002-10-09 | 437 | 437 | 431 | 432 | 178,000 | 432 |
| 2002-10-08 | 434 | 442 | 434 | 437 | 306,000 | 437 |
| 2002-10-07 | 455 | 455 | 433 | 433 | 215,000 | 433 |
| 2002-10-04 | 437 | 456 | 437 | 450 | 185,000 | 450 |
| 2002-10-03 | 453 | 460 | 441 | 441 | 158,000 | 441 |
| 2002-10-02 | 469 | 469 | 456 | 458 | 96,000 | 458 |
| 2002-10-01 | 470 | 470 | 465 | 470 | 102,000 | 470 |
| 2002-09-30 | 485 | 485 | 473 | 477 | 66,000 | 477 |
| 2002-09-27 | 490 | 490 | 476 | 485 | 301,000 | 485 |
| 2002-09-26 | 475 | 481 | 473 | 481 | 222,000 | 481 |
| 2002-09-25 | 472 | 477 | 466 | 474 | 133,000 | 474 |
| 2002-09-24 | 468 | 477 | 465 | 477 | 183,000 | 477 |
| 2002-09-20 | 476 | 479 | 468 | 471 | 154,000 | 471 |
| 2002-09-19 | 475 | 481 | 470 | 480 | 337,000 | 480 |
| 2002-09-18 | 469 | 473 | 463 | 473 | 293,000 | 473 |
| 2002-09-17 | 462 | 471 | 460 | 471 | 790,000 | 471 |
| 2002-09-13 | 444 | 456 | 444 | 453 | 554,000 | 453 |
| 2002-09-12 | 451 | 451 | 440 | 449 | 296,000 | 449 |
| 2002-09-11 | 442 | 444 | 438 | 443 | 342,000 | 443 |
| 2002-09-10 | 432 | 437 | 429 | 437 | 468,000 | 437 |
| 2002-09-09 | 433 | 440 | 427 | 432 | 465,000 | 432 |
| 2002-09-06 | 428 | 435 | 426 | 431 | 391,000 | 431 |
| 2002-09-05 | 430 | 437 | 420 | 428 | 612,000 | 428 |
| 2002-09-04 | 431 | 436 | 408 | 425 | 393,000 | 425 |
| 2002-09-03 | 451 | 454 | 436 | 445 | 603,000 | 445 |
| 2002-09-02 | 460 | 460 | 450 | 450 | 199,000 | 450 |
| 2002-08-30 | 456 | 460 | 452 | 460 | 454,000 | 460 |
| 2002-08-29 | 464 | 468 | 459 | 461 | 582,000 | 461 |
| 2002-08-28 | 461 | 465 | 456 | 459 | 637,000 | 459 |
| 2002-08-27 | 475 | 475 | 458 | 459 | 1,161,000 | 459 |
| 2002-08-26 | 473 | 480 | 471 | 478 | 862,000 | 478 |
| 2002-08-23 | 483 | 485 | 472 | 478 | 301,000 | 478 |
| 2002-08-22 | 485 | 486 | 476 | 483 | 166,000 | 483 |
| 2002-08-21 | 487 | 497 | 483 | 483 | 70,000 | 483 |
| 2002-08-20 | 482 | 490 | 482 | 490 | 87,000 | 490 |
| 2002-08-19 | 495 | 495 | 481 | 481 | 115,000 | 481 |
| 2002-08-16 | 500 | 500 | 490 | 495 | 38,000 | 495 |
| 2002-08-15 | 504 | 504 | 493 | 495 | 64,000 | 495 |
| 2002-08-14 | 490 | 499 | 484 | 499 | 100,000 | 499 |
| 2002-08-13 | 491 | 495 | 487 | 492 | 100,000 | 492 |
| 2002-08-12 | 518 | 518 | 494 | 494 | 75,000 | 494 |
| 2002-08-09 | 522 | 522 | 503 | 509 | 88,000 | 509 |
| 2002-08-08 | 509 | 510 | 497 | 497 | 96,000 | 497 |
| 2002-08-07 | 491 | 509 | 491 | 505 | 108,000 | 505 |
| 2002-08-06 | 500 | 500 | 494 | 496 | 102,000 | 496 |
| 2002-08-05 | 496 | 504 | 495 | 500 | 66,000 | 500 |
| 2002-08-02 | 504 | 504 | 495 | 501 | 68,000 | 501 |
| 2002-08-01 | 502 | 506 | 495 | 506 | 92,000 | 506 |
| 2002-07-31 | 502 | 503 | 500 | 502 | 120,000 | 502 |
| 2002-07-30 | 495 | 512 | 495 | 508 | 200,000 | 508 |
| 2002-07-29 | 529 | 529 | 500 | 500 | 126,000 | 500 |
| 2002-07-26 | 534 | 536 | 515 | 517 | 173,000 | 517 |
| 2002-07-25 | 525 | 545 | 525 | 537 | 223,000 | 537 |
| 2002-07-24 | 519 | 524 | 515 | 520 | 155,000 | 520 |
| 2002-07-23 | 521 | 523 | 514 | 518 | 216,000 | 518 |
| 2002-07-22 | 521 | 536 | 521 | 526 | 220,000 | 526 |
| 2002-07-19 | 535 | 544 | 535 | 537 | 219,000 | 537 |
| 2002-07-18 | 543 | 548 | 534 | 535 | 181,000 | 535 |
| 2002-07-17 | 532 | 541 | 526 | 534 | 215,000 | 534 |
| 2002-07-16 | 551 | 556 | 534 | 534 | 193,000 | 534 |
| 2002-07-15 | 572 | 572 | 555 | 556 | 125,000 | 556 |
| 2002-07-12 | 580 | 580 | 562 | 562 | 83,000 | 562 |
| 2002-07-11 | 563 | 569 | 560 | 568 | 48,000 | 568 |
| 2002-07-10 | 575 | 578 | 570 | 573 | 44,000 | 573 |
| 2002-07-09 | 567 | 574 | 567 | 574 | 71,000 | 574 |
| 2002-07-08 | 580 | 580 | 566 | 566 | 55,000 | 566 |
| 2002-07-05 | 579 | 579 | 566 | 566 | 56,000 | 566 |
| 2002-07-04 | 582 | 582 | 575 | 579 | 68,000 | 579 |
| 2002-07-03 | 570 | 582 | 570 | 578 | 180,000 | 578 |
| 2002-07-02 | 580 | 582 | 570 | 582 | 209,000 | 582 |
| 2002-07-01 | 585 | 585 | 553 | 570 | 119,000 | 570 |
| 2002-06-28 | 570 | 570 | 555 | 558 | 121,000 | 558 |
| 2002-06-27 | 571 | 571 | 551 | 553 | 90,000 | 553 |
| 2002-06-26 | 575 | 575 | 550 | 561 | 195,000 | 561 |
| 2002-06-25 | 570 | 574 | 566 | 574 | 239,000 | 574 |
| 2002-06-24 | 545 | 570 | 544 | 570 | 252,000 | 570 |
| 2002-06-21 | 552 | 558 | 545 | 545 | 51,000 | 545 |
| 2002-06-20 | 560 | 562 | 550 | 557 | 157,000 | 557 |
| 2002-06-19 | 572 | 575 | 560 | 560 | 189,000 | 560 |
| 2002-06-18 | 577 | 581 | 575 | 576 | 142,000 | 576 |
| 2002-06-17 | 590 | 590 | 575 | 577 | 365,000 | 577 |
| 2002-06-14 | 613 | 613 | 592 | 592 | 590,000 | 592 |
| 2002-06-13 | 615 | 615 | 603 | 603 | 143,000 | 603 |
| 2002-06-12 | 620 | 620 | 608 | 611 | 559,000 | 611 |
| 2002-06-11 | 617 | 620 | 617 | 619 | 57,000 | 619 |
| 2002-06-10 | 616 | 621 | 615 | 617 | 171,000 | 617 |
| 2002-06-07 | 617 | 625 | 615 | 623 | 398,000 | 623 |
| 2002-06-06 | 610 | 620 | 603 | 619 | 262,000 | 619 |
| 2002-06-05 | 605 | 610 | 604 | 608 | 155,000 | 608 |
| 2002-06-04 | 597 | 608 | 595 | 607 | 242,000 | 607 |
| 2002-06-03 | 604 | 609 | 596 | 601 | 316,000 | 601 |
| 2002-05-31 | 602 | 606 | 599 | 605 | 439,000 | 605 |
| 2002-05-30 | 604 | 608 | 599 | 602 | 199,000 | 602 |
| 2002-05-29 | 594 | 604 | 593 | 604 | 217,000 | 604 |
| 2002-05-28 | 598 | 600 | 594 | 594 | 502,000 | 594 |
| 2002-05-27 | 597 | 600 | 592 | 594 | 396,000 | 594 |
| 2002-05-24 | 610 | 613 | 602 | 606 | 295,000 | 606 |
| 2002-05-23 | 616 | 620 | 610 | 613 | 754,000 | 613 |
| 2002-05-22 | 618 | 629 | 612 | 622 | 490,000 | 622 |
| 2002-05-21 | 627 | 628 | 620 | 628 | 281,000 | 628 |
| 2002-05-20 | 620 | 627 | 615 | 625 | 346,000 | 625 |
| 2002-05-17 | 605 | 620 | 605 | 613 | 524,000 | 613 |
| 2002-05-16 | 600 | 604 | 597 | 604 | 149,000 | 604 |
| 2002-05-15 | 590 | 601 | 590 | 598 | 278,000 | 598 |
| 2002-05-14 | 590 | 591 | 576 | 577 | 169,000 | 577 |
| 2002-05-13 | 603 | 605 | 586 | 588 | 248,000 | 588 |
| 2002-05-10 | 600 | 607 | 591 | 607 | 347,000 | 607 |
| 2002-05-09 | 594 | 600 | 590 | 592 | 139,000 | 592 |
| 2002-05-08 | 585 | 593 | 584 | 590 | 140,000 | 590 |
| 2002-05-07 | 589 | 589 | 584 | 585 | 66,000 | 585 |
| 2002-05-02 | 587 | 594 | 582 | 591 | 118,000 | 591 |
| 2002-05-01 | 578 | 586 | 578 | 581 | 87,000 | 581 |
| 2002-04-30 | 583 | 591 | 574 | 588 | 78,000 | 588 |
| 2002-04-26 | 594 | 594 | 583 | 583 | 101,000 | 583 |
| 2002-04-25 | 597 | 598 | 591 | 593 | 120,000 | 593 |
| 2002-04-24 | 589 | 604 | 588 | 596 | 345,000 | 596 |
| 2002-04-23 | 586 | 594 | 580 | 590 | 392,000 | 590 |
| 2002-04-22 | 584 | 585 | 578 | 580 | 108,000 | 580 |
| 2002-04-19 | 587 | 587 | 576 | 585 | 148,000 | 585 |
| 2002-04-18 | 572 | 584 | 570 | 581 | 223,000 | 581 |
| 2002-04-17 | 576 | 576 | 567 | 570 | 100,000 | 570 |
| 2002-04-16 | 568 | 572 | 561 | 572 | 183,000 | 572 |
| 2002-04-15 | 575 | 575 | 553 | 573 | 175,000 | 573 |
| 2002-04-12 | 581 | 581 | 566 | 578 | 233,000 | 578 |
| 2002-04-11 | 573 | 581 | 573 | 574 | 292,000 | 574 |
| 2002-04-10 | 560 | 572 | 559 | 572 | 163,000 | 572 |
| 2002-04-09 | 569 | 577 | 565 | 565 | 261,000 | 565 |
| 2002-04-08 | 560 | 570 | 560 | 565 | 161,000 | 565 |
| 2002-04-05 | 560 | 567 | 553 | 557 | 144,000 | 557 |
| 2002-04-04 | 553 | 563 | 553 | 560 | 124,000 | 560 |
| 2002-04-03 | 534 | 553 | 534 | 552 | 176,000 | 552 |
| 2002-04-02 | 540 | 541 | 533 | 533 | 89,000 | 533 |
| 2002-04-01 | 539 | 542 | 536 | 540 | 95,000 | 540 |
| 2002-03-29 | 555 | 555 | 538 | 538 | 94,000 | 538 |
| 2002-03-28 | 554 | 554 | 546 | 546 | 204,000 | 546 |
| 2002-03-27 | 548 | 549 | 536 | 548 | 223,000 | 548 |
| 2002-03-26 | 545 | 546 | 532 | 540 | 200,000 | 540 |
| 2002-03-25 | 541 | 545 | 528 | 544 | 280,000 | 544 |
| 2002-03-22 | 551 | 554 | 546 | 546 | 201,000 | 546 |
| 2002-03-20 | 549 | 554 | 544 | 554 | 451,000 | 554 |
| 2002-03-19 | 544 | 549 | 541 | 549 | 446,000 | 549 |
| 2002-03-18 | 536 | 544 | 528 | 540 | 666,000 | 540 |
| 2002-03-15 | 550 | 550 | 525 | 532 | 889,000 | 532 |
| 2002-03-14 | 535 | 560 | 535 | 550 | 372,000 | 550 |
| 2002-03-13 | 551 | 558 | 532 | 533 | 520,000 | 533 |
| 2002-03-12 | 558 | 568 | 553 | 558 | 455,000 | 558 |
| 2002-03-11 | 566 | 570 | 546 | 568 | 327,000 | 568 |
| 2002-03-08 | 556 | 566 | 553 | 559 | 886,000 | 559 |
| 2002-03-07 | 583 | 585 | 560 | 569 | 396,000 | 569 |
| 2002-03-06 | 571 | 579 | 570 | 577 | 450,000 | 577 |
| 2002-03-05 | 580 | 580 | 570 | 570 | 415,000 | 570 |
| 2002-03-04 | 599 | 607 | 579 | 580 | 411,000 | 580 |
| 2002-03-01 | 600 | 600 | 579 | 581 | 345,000 | 581 |
| 2002-02-28 | 607 | 607 | 591 | 600 | 267,000 | 600 |
| 2002-02-27 | 591 | 600 | 590 | 600 | 204,000 | 600 |
| 2002-02-26 | 592 | 593 | 587 | 591 | 96,000 | 591 |
| 2002-02-25 | 593 | 595 | 591 | 594 | 123,000 | 594 |
| 2002-02-22 | 595 | 595 | 584 | 593 | 154,000 | 593 |
| 2002-02-21 | 575 | 595 | 575 | 595 | 177,000 | 595 |
| 2002-02-20 | 575 | 583 | 572 | 580 | 267,000 | 580 |
| 2002-02-19 | 588 | 588 | 581 | 584 | 215,000 | 584 |
| 2002-02-18 | 561 | 589 | 560 | 585 | 371,000 | 585 |
| 2002-02-15 | 560 | 568 | 551 | 552 | 240,000 | 552 |
| 2002-02-14 | 568 | 580 | 560 | 560 | 358,000 | 560 |
| 2002-02-13 | 560 | 574 | 560 | 568 | 135,000 | 568 |
| 2002-02-12 | 565 | 569 | 562 | 567 | 136,000 | 567 |
| 2002-02-08 | 549 | 554 | 544 | 554 | 155,000 | 554 |
| 2002-02-07 | 545 | 549 | 544 | 549 | 60,000 | 549 |
| 2002-02-06 | 540 | 540 | 533 | 539 | 124,000 | 539 |
| 2002-02-05 | 545 | 548 | 520 | 520 | 266,000 | 520 |
| 2002-02-04 | 545 | 549 | 535 | 545 | 301,000 | 545 |
| 2002-02-01 | 566 | 566 | 546 | 550 | 190,000 | 550 |
| 2002-01-31 | 565 | 567 | 551 | 565 | 363,000 | 565 |
| 2002-01-30 | 556 | 563 | 554 | 557 | 542,000 | 557 |
| 2002-01-29 | 583 | 585 | 566 | 566 | 286,000 | 566 |
| 2002-01-28 | 578 | 585 | 577 | 580 | 248,000 | 580 |
| 2002-01-25 | 584 | 584 | 572 | 577 | 253,000 | 577 |
| 2002-01-24 | 590 | 594 | 575 | 588 | 292,000 | 588 |
| 2002-01-23 | 583 | 596 | 583 | 592 | 557,000 | 592 |
| 2002-01-22 | 581 | 590 | 581 | 588 | 423,000 | 588 |
| 2002-01-21 | 576 | 586 | 576 | 585 | 175,000 | 585 |
| 2002-01-18 | 577 | 585 | 575 | 585 | 125,000 | 585 |
| 2002-01-17 | 573 | 578 | 573 | 578 | 209,000 | 578 |
| 2002-01-16 | 572 | 575 | 572 | 573 | 169,000 | 573 |
| 2002-01-15 | 574 | 580 | 574 | 575 | 355,000 | 575 |
| 2002-01-11 | 583 | 589 | 580 | 584 | 253,000 | 584 |
| 2002-01-10 | 588 | 593 | 586 | 589 | 186,000 | 589 |
| 2002-01-09 | 585 | 588 | 583 | 588 | 185,000 | 588 |
| 2002-01-08 | 590 | 595 | 587 | 588 | 240,000 | 588 |
| 2002-01-07 | 600 | 600 | 591 | 599 | 108,000 | 599 |
| 2002-01-04 | 600 | 605 | 594 | 605 | 46,000 | 605 |
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
