4088 エア・ウォーター(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 537 | 538 | 535 | 538 | 143,000 | 538 |
| 2003-12-29 | 543 | 544 | 539 | 539 | 88,000 | 539 |
| 2003-12-26 | 530 | 533 | 529 | 533 | 78,000 | 533 |
| 2003-12-25 | 535 | 535 | 528 | 529 | 107,000 | 529 |
| 2003-12-24 | 535 | 535 | 527 | 530 | 85,000 | 530 |
| 2003-12-22 | 538 | 538 | 532 | 535 | 151,000 | 535 |
| 2003-12-19 | 544 | 544 | 538 | 538 | 150,000 | 538 |
| 2003-12-18 | 540 | 545 | 540 | 543 | 122,000 | 543 |
| 2003-12-17 | 551 | 551 | 537 | 539 | 185,000 | 539 |
| 2003-12-16 | 547 | 553 | 542 | 552 | 474,000 | 552 |
| 2003-12-15 | 539 | 546 | 535 | 542 | 375,000 | 542 |
| 2003-12-12 | 530 | 532 | 513 | 525 | 704,000 | 525 |
| 2003-12-11 | 500 | 504 | 499 | 500 | 236,000 | 500 |
| 2003-12-10 | 502 | 503 | 492 | 498 | 242,000 | 498 |
| 2003-12-09 | 518 | 518 | 498 | 502 | 186,000 | 502 |
| 2003-12-08 | 524 | 524 | 508 | 518 | 218,000 | 518 |
| 2003-12-05 | 525 | 529 | 518 | 525 | 192,000 | 525 |
| 2003-12-04 | 523 | 530 | 517 | 518 | 151,000 | 518 |
| 2003-12-03 | 520 | 526 | 517 | 523 | 132,000 | 523 |
| 2003-12-02 | 530 | 532 | 515 | 516 | 165,000 | 516 |
| 2003-12-01 | 517 | 534 | 516 | 526 | 296,000 | 526 |
| 2003-11-28 | 529 | 530 | 513 | 517 | 175,000 | 517 |
| 2003-11-27 | 527 | 530 | 521 | 526 | 449,000 | 526 |
| 2003-11-26 | 522 | 523 | 515 | 519 | 201,000 | 519 |
| 2003-11-25 | 519 | 519 | 512 | 516 | 133,000 | 516 |
| 2003-11-21 | 504 | 509 | 500 | 504 | 121,000 | 504 |
| 2003-11-20 | 491 | 510 | 491 | 504 | 368,000 | 504 |
| 2003-11-19 | 489 | 505 | 489 | 493 | 111,000 | 493 |
| 2003-11-18 | 492 | 505 | 480 | 498 | 389,000 | 498 |
| 2003-11-17 | 516 | 516 | 495 | 497 | 413,000 | 497 |
| 2003-11-14 | 515 | 516 | 503 | 506 | 213,000 | 506 |
| 2003-11-13 | 516 | 519 | 511 | 515 | 188,000 | 515 |
| 2003-11-12 | 512 | 514 | 503 | 508 | 108,000 | 508 |
| 2003-11-11 | 518 | 519 | 492 | 506 | 230,000 | 506 |
| 2003-11-10 | 532 | 532 | 517 | 517 | 394,000 | 517 |
| 2003-11-07 | 536 | 537 | 525 | 532 | 151,000 | 532 |
| 2003-11-06 | 548 | 548 | 535 | 535 | 126,000 | 535 |
| 2003-11-05 | 535 | 545 | 530 | 541 | 231,000 | 541 |
| 2003-11-04 | 533 | 537 | 525 | 528 | 223,000 | 528 |
| 2003-10-31 | 533 | 536 | 526 | 530 | 147,000 | 530 |
| 2003-10-30 | 530 | 534 | 526 | 530 | 171,000 | 530 |
| 2003-10-29 | 531 | 540 | 531 | 535 | 291,000 | 535 |
| 2003-10-28 | 530 | 530 | 517 | 527 | 125,000 | 527 |
| 2003-10-27 | 515 | 527 | 515 | 526 | 101,000 | 526 |
| 2003-10-24 | 522 | 525 | 515 | 519 | 240,000 | 519 |
| 2003-10-23 | 530 | 532 | 522 | 523 | 353,000 | 523 |
| 2003-10-22 | 540 | 547 | 534 | 536 | 208,000 | 536 |
| 2003-10-21 | 539 | 542 | 538 | 539 | 202,000 | 539 |
| 2003-10-20 | 533 | 541 | 533 | 539 | 242,000 | 539 |
| 2003-10-17 | 538 | 540 | 529 | 532 | 189,000 | 532 |
| 2003-10-16 | 538 | 546 | 530 | 532 | 236,000 | 532 |
| 2003-10-15 | 545 | 546 | 538 | 538 | 228,000 | 538 |
| 2003-10-14 | 544 | 552 | 538 | 538 | 266,000 | 538 |
| 2003-10-10 | 541 | 543 | 536 | 540 | 331,000 | 540 |
| 2003-10-09 | 547 | 548 | 538 | 539 | 184,000 | 539 |
| 2003-10-08 | 548 | 552 | 546 | 547 | 68,000 | 547 |
| 2003-10-07 | 550 | 551 | 546 | 549 | 83,000 | 549 |
| 2003-10-06 | 553 | 558 | 550 | 550 | 308,000 | 550 |
| 2003-10-03 | 550 | 554 | 549 | 550 | 333,000 | 550 |
| 2003-10-02 | 550 | 555 | 549 | 555 | 196,000 | 555 |
| 2003-10-01 | 558 | 558 | 542 | 547 | 311,000 | 547 |
| 2003-09-30 | 565 | 565 | 555 | 558 | 141,000 | 558 |
| 2003-09-29 | 568 | 568 | 557 | 558 | 629,000 | 558 |
| 2003-09-26 | 551 | 564 | 539 | 558 | 471,000 | 558 |
| 2003-09-25 | 546 | 547 | 537 | 544 | 200,000 | 544 |
| 2003-09-24 | 552 | 554 | 542 | 554 | 261,000 | 554 |
| 2003-09-22 | 547 | 552 | 537 | 542 | 310,000 | 542 |
| 2003-09-19 | 560 | 560 | 541 | 549 | 603,000 | 549 |
| 2003-09-18 | 565 | 565 | 554 | 559 | 309,000 | 559 |
| 2003-09-17 | 568 | 571 | 560 | 565 | 293,000 | 565 |
| 2003-09-16 | 574 | 575 | 560 | 564 | 315,000 | 564 |
| 2003-09-12 | 570 | 573 | 563 | 571 | 590,000 | 571 |
| 2003-09-11 | 563 | 570 | 562 | 562 | 159,000 | 562 |
| 2003-09-10 | 569 | 576 | 568 | 570 | 383,000 | 570 |
| 2003-09-09 | 568 | 572 | 567 | 567 | 170,000 | 567 |
| 2003-09-08 | 557 | 564 | 555 | 561 | 120,000 | 561 |
| 2003-09-05 | 556 | 564 | 554 | 554 | 192,000 | 554 |
| 2003-09-04 | 558 | 562 | 555 | 557 | 251,000 | 557 |
| 2003-09-03 | 570 | 570 | 552 | 561 | 379,000 | 561 |
| 2003-09-02 | 572 | 572 | 552 | 552 | 755,000 | 552 |
| 2003-09-01 | 565 | 572 | 564 | 572 | 378,000 | 572 |
| 2003-08-29 | 575 | 575 | 564 | 566 | 219,000 | 566 |
| 2003-08-28 | 575 | 578 | 570 | 570 | 301,000 | 570 |
| 2003-08-27 | 583 | 587 | 576 | 580 | 289,000 | 580 |
| 2003-08-26 | 579 | 580 | 572 | 574 | 175,000 | 574 |
| 2003-08-25 | 580 | 590 | 577 | 579 | 398,000 | 579 |
| 2003-08-22 | 594 | 603 | 568 | 568 | 1,166,000 | 568 |
| 2003-08-21 | 560 | 568 | 557 | 564 | 391,000 | 564 |
| 2003-08-20 | 565 | 573 | 560 | 568 | 393,000 | 568 |
| 2003-08-19 | 562 | 583 | 551 | 574 | 849,000 | 574 |
| 2003-08-18 | 542 | 561 | 542 | 561 | 360,000 | 561 |
| 2003-08-15 | 540 | 545 | 537 | 539 | 319,000 | 539 |
| 2003-08-14 | 539 | 545 | 537 | 537 | 122,000 | 537 |
| 2003-08-13 | 531 | 543 | 524 | 536 | 285,000 | 536 |
| 2003-08-12 | 529 | 531 | 522 | 529 | 276,000 | 529 |
| 2003-08-11 | 516 | 523 | 515 | 520 | 116,000 | 520 |
| 2003-08-08 | 518 | 520 | 514 | 515 | 187,000 | 515 |
| 2003-08-07 | 513 | 517 | 512 | 513 | 154,000 | 513 |
| 2003-08-06 | 512 | 515 | 509 | 513 | 133,000 | 513 |
| 2003-08-05 | 521 | 525 | 514 | 519 | 175,000 | 519 |
| 2003-08-04 | 531 | 532 | 522 | 526 | 165,000 | 526 |
| 2003-08-01 | 534 | 540 | 524 | 532 | 172,000 | 532 |
| 2003-07-31 | 550 | 550 | 537 | 544 | 264,000 | 544 |
| 2003-07-30 | 541 | 552 | 539 | 545 | 257,000 | 545 |
| 2003-07-29 | 540 | 545 | 534 | 540 | 226,000 | 540 |
| 2003-07-28 | 528 | 538 | 523 | 538 | 148,000 | 538 |
| 2003-07-25 | 524 | 535 | 522 | 529 | 201,000 | 529 |
| 2003-07-24 | 530 | 538 | 529 | 535 | 313,000 | 535 |
| 2003-07-23 | 521 | 524 | 515 | 522 | 212,000 | 522 |
| 2003-07-22 | 513 | 523 | 510 | 521 | 162,000 | 521 |
| 2003-07-18 | 503 | 515 | 503 | 513 | 111,000 | 513 |
| 2003-07-17 | 515 | 515 | 509 | 510 | 156,000 | 510 |
| 2003-07-16 | 519 | 528 | 519 | 520 | 164,000 | 520 |
| 2003-07-15 | 530 | 536 | 515 | 522 | 428,000 | 522 |
| 2003-07-14 | 520 | 527 | 519 | 524 | 355,000 | 524 |
| 2003-07-11 | 505 | 509 | 500 | 500 | 223,000 | 500 |
| 2003-07-10 | 512 | 517 | 506 | 508 | 412,000 | 508 |
| 2003-07-09 | 512 | 521 | 512 | 516 | 524,000 | 516 |
| 2003-07-08 | 515 | 523 | 512 | 513 | 238,000 | 513 |
| 2003-07-07 | 510 | 524 | 510 | 512 | 241,000 | 512 |
| 2003-07-04 | 514 | 518 | 508 | 514 | 399,000 | 514 |
| 2003-07-03 | 525 | 529 | 514 | 514 | 286,000 | 514 |
| 2003-07-02 | 540 | 540 | 521 | 525 | 249,000 | 525 |
| 2003-07-01 | 522 | 532 | 522 | 530 | 175,000 | 530 |
| 2003-06-30 | 540 | 540 | 523 | 527 | 343,000 | 527 |
| 2003-06-27 | 525 | 526 | 519 | 520 | 259,000 | 520 |
| 2003-06-26 | 525 | 536 | 520 | 527 | 782,000 | 527 |
| 2003-06-25 | 500 | 522 | 500 | 518 | 801,000 | 518 |
| 2003-06-24 | 490 | 498 | 488 | 495 | 176,000 | 495 |
| 2003-06-23 | 500 | 504 | 491 | 491 | 205,000 | 491 |
| 2003-06-20 | 500 | 500 | 497 | 497 | 153,000 | 497 |
| 2003-06-19 | 497 | 500 | 495 | 496 | 130,000 | 496 |
| 2003-06-18 | 492 | 500 | 489 | 497 | 211,000 | 497 |
| 2003-06-17 | 475 | 493 | 475 | 492 | 329,000 | 492 |
| 2003-06-16 | 480 | 480 | 471 | 473 | 111,000 | 473 |
| 2003-06-13 | 472 | 479 | 468 | 475 | 329,000 | 475 |
| 2003-06-12 | 474 | 474 | 466 | 467 | 164,000 | 467 |
| 2003-06-11 | 474 | 476 | 465 | 465 | 178,000 | 465 |
| 2003-06-10 | 472 | 478 | 471 | 472 | 111,000 | 472 |
| 2003-06-09 | 483 | 483 | 475 | 477 | 48,000 | 477 |
| 2003-06-06 | 475 | 485 | 475 | 484 | 82,000 | 484 |
| 2003-06-05 | 474 | 477 | 470 | 475 | 128,000 | 475 |
| 2003-06-04 | 473 | 481 | 473 | 476 | 101,000 | 476 |
| 2003-06-03 | 480 | 480 | 472 | 475 | 97,000 | 475 |
| 2003-06-02 | 475 | 482 | 474 | 476 | 241,000 | 476 |
| 2003-05-30 | 492 | 493 | 475 | 475 | 201,000 | 475 |
| 2003-05-29 | 494 | 494 | 484 | 493 | 126,000 | 493 |
| 2003-05-28 | 486 | 494 | 486 | 490 | 320,000 | 490 |
| 2003-05-27 | 487 | 488 | 482 | 482 | 212,000 | 482 |
| 2003-05-26 | 488 | 489 | 483 | 488 | 127,000 | 488 |
| 2003-05-23 | 470 | 484 | 470 | 482 | 106,000 | 482 |
| 2003-05-22 | 472 | 481 | 472 | 475 | 209,000 | 475 |
| 2003-05-21 | 483 | 491 | 483 | 486 | 318,000 | 486 |
| 2003-05-20 | 477 | 491 | 476 | 491 | 182,000 | 491 |
| 2003-05-19 | 483 | 483 | 473 | 481 | 301,000 | 481 |
| 2003-05-16 | 477 | 485 | 476 | 483 | 212,000 | 483 |
| 2003-05-15 | 479 | 479 | 469 | 470 | 274,000 | 470 |
| 2003-05-14 | 471 | 482 | 470 | 478 | 157,000 | 478 |
| 2003-05-13 | 470 | 477 | 469 | 469 | 223,000 | 469 |
| 2003-05-12 | 475 | 475 | 469 | 470 | 117,000 | 470 |
| 2003-05-09 | 463 | 470 | 462 | 470 | 121,000 | 470 |
| 2003-05-08 | 471 | 472 | 462 | 462 | 85,000 | 462 |
| 2003-05-07 | 461 | 471 | 459 | 467 | 94,000 | 467 |
| 2003-05-06 | 467 | 470 | 459 | 459 | 161,000 | 459 |
| 2003-05-02 | 467 | 473 | 462 | 462 | 132,000 | 462 |
| 2003-05-01 | 454 | 477 | 451 | 476 | 283,000 | 476 |
| 2003-04-30 | 456 | 460 | 443 | 444 | 236,000 | 444 |
| 2003-04-28 | 460 | 462 | 447 | 451 | 128,000 | 451 |
| 2003-04-25 | 467 | 471 | 465 | 469 | 94,000 | 469 |
| 2003-04-24 | 470 | 474 | 467 | 467 | 134,000 | 467 |
| 2003-04-23 | 471 | 471 | 467 | 470 | 112,000 | 470 |
| 2003-04-22 | 490 | 490 | 471 | 473 | 95,000 | 473 |
| 2003-04-21 | 486 | 491 | 485 | 485 | 62,000 | 485 |
| 2003-04-18 | 490 | 491 | 485 | 485 | 112,000 | 485 |
| 2003-04-17 | 493 | 494 | 476 | 490 | 175,000 | 490 |
| 2003-04-16 | 488 | 496 | 484 | 496 | 88,000 | 496 |
| 2003-04-15 | 493 | 493 | 478 | 483 | 132,000 | 483 |
| 2003-04-14 | 490 | 493 | 481 | 488 | 170,000 | 488 |
| 2003-04-11 | 488 | 490 | 482 | 486 | 147,000 | 486 |
| 2003-04-10 | 500 | 500 | 480 | 488 | 101,000 | 488 |
| 2003-04-09 | 499 | 500 | 497 | 500 | 66,000 | 500 |
| 2003-04-08 | 491 | 499 | 485 | 499 | 134,000 | 499 |
| 2003-04-07 | 500 | 500 | 488 | 490 | 40,000 | 490 |
| 2003-04-04 | 485 | 501 | 485 | 496 | 125,000 | 496 |
| 2003-04-03 | 500 | 504 | 487 | 492 | 74,000 | 492 |
| 2003-04-02 | 493 | 503 | 493 | 503 | 42,000 | 503 |
| 2003-04-01 | 485 | 500 | 485 | 490 | 87,000 | 490 |
| 2003-03-31 | 500 | 501 | 485 | 485 | 92,000 | 485 |
| 2003-03-28 | 514 | 515 | 499 | 499 | 147,000 | 499 |
| 2003-03-27 | 512 | 514 | 508 | 510 | 87,000 | 510 |
| 2003-03-26 | 509 | 514 | 504 | 512 | 120,000 | 512 |
| 2003-03-25 | 514 | 518 | 508 | 509 | 140,000 | 509 |
| 2003-03-24 | 503 | 519 | 503 | 519 | 181,000 | 519 |
| 2003-03-20 | 489 | 498 | 486 | 498 | 126,000 | 498 |
| 2003-03-19 | 480 | 489 | 480 | 489 | 61,000 | 489 |
| 2003-03-18 | 491 | 495 | 477 | 478 | 128,000 | 478 |
| 2003-03-17 | 485 | 490 | 475 | 489 | 223,000 | 489 |
| 2003-03-14 | 484 | 487 | 477 | 480 | 339,000 | 480 |
| 2003-03-13 | 473 | 479 | 471 | 479 | 178,000 | 479 |
| 2003-03-12 | 481 | 481 | 471 | 471 | 115,000 | 471 |
| 2003-03-11 | 483 | 487 | 476 | 476 | 104,000 | 476 |
| 2003-03-10 | 495 | 496 | 475 | 480 | 183,000 | 480 |
| 2003-03-07 | 500 | 500 | 493 | 495 | 98,000 | 495 |
| 2003-03-06 | 504 | 508 | 499 | 499 | 132,000 | 499 |
| 2003-03-05 | 502 | 512 | 502 | 504 | 161,000 | 504 |
| 2003-03-04 | 501 | 509 | 501 | 506 | 186,000 | 506 |
| 2003-03-03 | 499 | 508 | 499 | 503 | 196,000 | 503 |
| 2003-02-28 | 497 | 500 | 497 | 499 | 123,000 | 499 |
| 2003-02-27 | 503 | 503 | 495 | 497 | 90,000 | 497 |
| 2003-02-26 | 494 | 499 | 494 | 498 | 73,000 | 498 |
| 2003-02-25 | 498 | 499 | 495 | 496 | 114,000 | 496 |
| 2003-02-24 | 500 | 505 | 499 | 501 | 126,000 | 501 |
| 2003-02-21 | 506 | 506 | 495 | 499 | 178,000 | 499 |
| 2003-02-20 | 510 | 513 | 507 | 508 | 234,000 | 508 |
| 2003-02-19 | 519 | 519 | 511 | 511 | 49,000 | 511 |
| 2003-02-18 | 521 | 521 | 517 | 520 | 335,000 | 520 |
| 2003-02-17 | 520 | 522 | 519 | 520 | 144,000 | 520 |
| 2003-02-14 | 508 | 523 | 491 | 518 | 229,000 | 518 |
| 2003-02-13 | 519 | 520 | 515 | 518 | 158,000 | 518 |
| 2003-02-12 | 514 | 524 | 514 | 517 | 126,000 | 517 |
| 2003-02-10 | 515 | 515 | 508 | 510 | 120,000 | 510 |
| 2003-02-07 | 512 | 515 | 510 | 515 | 109,000 | 515 |
| 2003-02-06 | 504 | 513 | 504 | 511 | 154,000 | 511 |
| 2003-02-05 | 506 | 521 | 506 | 507 | 301,000 | 507 |
| 2003-02-04 | 500 | 510 | 500 | 510 | 130,000 | 510 |
| 2003-02-03 | 499 | 503 | 495 | 502 | 59,000 | 502 |
| 2003-01-31 | 489 | 497 | 488 | 494 | 164,000 | 494 |
| 2003-01-30 | 498 | 503 | 488 | 488 | 68,000 | 488 |
| 2003-01-29 | 506 | 506 | 491 | 498 | 257,000 | 498 |
| 2003-01-28 | 500 | 502 | 497 | 498 | 275,000 | 498 |
| 2003-01-27 | 490 | 503 | 486 | 499 | 273,000 | 499 |
| 2003-01-24 | 500 | 503 | 486 | 487 | 390,000 | 487 |
| 2003-01-23 | 503 | 512 | 491 | 497 | 387,000 | 497 |
| 2003-01-22 | 527 | 527 | 502 | 502 | 166,000 | 502 |
| 2003-01-21 | 510 | 526 | 510 | 525 | 162,000 | 525 |
| 2003-01-20 | 504 | 505 | 495 | 504 | 381,000 | 504 |
| 2003-01-17 | 506 | 513 | 502 | 509 | 162,000 | 509 |
| 2003-01-16 | 508 | 508 | 503 | 506 | 48,000 | 506 |
| 2003-01-15 | 503 | 508 | 489 | 508 | 115,000 | 508 |
| 2003-01-14 | 507 | 509 | 495 | 500 | 108,000 | 500 |
| 2003-01-10 | 497 | 500 | 491 | 495 | 104,000 | 495 |
| 2003-01-09 | 497 | 506 | 497 | 506 | 69,000 | 506 |
| 2003-01-08 | 513 | 514 | 502 | 502 | 105,000 | 502 |
| 2003-01-07 | 519 | 520 | 515 | 515 | 92,000 | 515 |
| 2003-01-06 | 507 | 518 | 507 | 518 | 29,000 | 518 |
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
