エア・ウォーター(4088)の株価時系列情報
エア・ウォーター(4088)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 219 | 220 | 215 | 217 | 11,000 |
1997/12/29 | 225 | 230 | 225 | 226 | 63,000 |
1997/12/26 | 216 | 216 | 208 | 210 | 27,000 |
1997/12/25 | 207 | 210 | 200 | 210 | 107,000 |
1997/12/24 | 200 | 205 | 200 | 205 | 84,000 |
1997/12/22 | 212 | 212 | 200 | 205 | 83,000 |
1997/12/19 | 230 | 230 | 200 | 214 | 169,000 |
1997/12/18 | 235 | 237 | 231 | 234 | 116,000 |
1997/12/17 | 236 | 247 | 236 | 239 | 132,000 |
1997/12/16 | 249 | 249 | 235 | 235 | 84,000 |
1997/12/15 | 249 | 249 | 242 | 242 | 94,000 |
1997/12/12 | 242 | 250 | 240 | 240 | 225,000 |
1997/12/11 | 241 | 243 | 241 | 242 | 27,000 |
1997/12/10 | 240 | 245 | 240 | 243 | 55,000 |
1997/12/09 | 242 | 245 | 240 | 243 | 89,000 |
1997/12/08 | 241 | 243 | 241 | 243 | 25,000 |
1997/12/05 | 251 | 252 | 245 | 245 | 48,000 |
1997/12/04 | 255 | 257 | 250 | 254 | 51,000 |
1997/12/03 | 260 | 265 | 260 | 260 | 47,000 |
1997/12/02 | 255 | 275 | 255 | 275 | 94,000 |
1997/12/01 | 245 | 251 | 240 | 251 | 188,000 |
1997/11/28 | 258 | 258 | 235 | 235 | 310,000 |
1997/11/27 | 265 | 265 | 240 | 248 | 322,000 |
1997/11/26 | 255 | 273 | 248 | 260 | 300,000 |
1997/11/25 | 287 | 291 | 240 | 248 | 501,000 |
1997/11/21 | 296 | 307 | 296 | 307 | 157,000 |
1997/11/20 | 288 | 298 | 282 | 297 | 36,000 |
1997/11/19 | 295 | 295 | 282 | 283 | 45,000 |
1997/11/18 | 300 | 307 | 300 | 300 | 28,000 |
1997/11/17 | 290 | 309 | 290 | 307 | 75,000 |
1997/11/14 | 276 | 290 | 276 | 282 | 276,000 |
1997/11/13 | 275 | 278 | 271 | 276 | 72,000 |
1997/11/12 | 302 | 302 | 285 | 285 | 64,000 |
1997/11/11 | 288 | 290 | 287 | 287 | 39,000 |
1997/11/10 | 285 | 290 | 282 | 290 | 67,000 |
1997/11/07 | 295 | 295 | 287 | 292 | 72,000 |
1997/11/06 | 291 | 309 | 291 | 307 | 121,000 |
1997/11/05 | 311 | 311 | 289 | 291 | 100,000 |
1997/11/04 | 320 | 320 | 312 | 315 | 84,000 |
1997/10/31 | 300 | 315 | 300 | 310 | 141,000 |
1997/10/30 | 304 | 304 | 293 | 300 | 146,000 |
1997/10/29 | 290 | 300 | 286 | 295 | 244,000 |
1997/10/28 | 274 | 276 | 263 | 276 | 125,000 |
1997/10/27 | 272 | 276 | 270 | 271 | 91,000 |
1997/10/24 | 263 | 272 | 263 | 272 | 81,000 |
1997/10/23 | 287 | 295 | 270 | 272 | 226,000 |
1997/10/22 | 274 | 285 | 265 | 278 | 173,000 |
1997/10/21 | 256 | 273 | 256 | 273 | 66,000 |
1997/10/20 | 243 | 255 | 241 | 255 | 97,000 |
1997/10/17 | 245 | 249 | 243 | 243 | 91,000 |
1997/10/16 | 245 | 249 | 245 | 245 | 32,000 |
1997/10/15 | 250 | 250 | 245 | 245 | 62,000 |
1997/10/14 | 251 | 251 | 241 | 243 | 57,000 |
1997/10/13 | 265 | 265 | 252 | 252 | 58,000 |
1997/10/09 | 251 | 251 | 247 | 250 | 61,000 |
1997/10/08 | 250 | 260 | 248 | 250 | 35,000 |
1997/10/07 | 262 | 262 | 258 | 260 | 27,000 |
1997/10/06 | 241 | 262 | 241 | 262 | 77,000 |
1997/10/03 | 243 | 243 | 239 | 240 | 91,000 |
1997/10/02 | 250 | 255 | 242 | 242 | 62,000 |
1997/10/01 | 249 | 257 | 240 | 255 | 94,000 |
1997/09/30 | 261 | 263 | 248 | 249 | 215,000 |
1997/09/29 | 283 | 283 | 266 | 269 | 110,000 |
1997/09/26 | 294 | 294 | 271 | 273 | 95,000 |
1997/09/25 | 302 | 302 | 299 | 299 | 54,000 |
1997/09/24 | 301 | 305 | 301 | 305 | 77,000 |
1997/09/22 | 305 | 310 | 302 | 302 | 219,000 |
1997/09/19 | 309 | 309 | 305 | 305 | 34,000 |
1997/09/18 | 305 | 314 | 302 | 310 | 157,000 |
1997/09/17 | 316 | 320 | 305 | 305 | 118,000 |
1997/09/16 | 328 | 329 | 315 | 316 | 39,000 |
1997/09/12 | 322 | 322 | 308 | 313 | 206,000 |
1997/09/11 | 319 | 319 | 312 | 312 | 62,000 |
1997/09/10 | 315 | 325 | 313 | 319 | 26,000 |
1997/09/09 | 315 | 320 | 315 | 320 | 12,000 |
1997/09/08 | 312 | 317 | 312 | 313 | 22,000 |
1997/09/05 | 312 | 313 | 312 | 312 | 30,000 |
1997/09/04 | 312 | 313 | 311 | 313 | 32,000 |
1997/09/03 | 310 | 315 | 310 | 314 | 31,000 |
1997/09/02 | 320 | 320 | 305 | 315 | 55,000 |
1997/09/01 | 315 | 315 | 315 | 315 | 51,000 |
1997/08/29 | 315 | 315 | 310 | 311 | 89,000 |
1997/08/28 | 315 | 315 | 310 | 315 | 47,000 |
1997/08/27 | 318 | 318 | 310 | 310 | 73,000 |
1997/08/26 | 310 | 311 | 309 | 311 | 49,000 |
1997/08/25 | 305 | 310 | 302 | 310 | 114,000 |
1997/08/22 | 319 | 319 | 300 | 302 | 177,000 |
1997/08/21 | 321 | 326 | 315 | 316 | 168,000 |
1997/08/20 | 330 | 330 | 321 | 321 | 75,000 |
1997/08/19 | 323 | 324 | 320 | 320 | 84,000 |
1997/08/18 | 325 | 325 | 320 | 324 | 79,000 |
1997/08/15 | 324 | 330 | 324 | 326 | 161,000 |
1997/08/14 | 320 | 334 | 319 | 323 | 43,000 |
1997/08/13 | 319 | 327 | 318 | 322 | 72,000 |
1997/08/12 | 319 | 322 | 318 | 322 | 88,000 |
1997/08/11 | 316 | 318 | 315 | 318 | 48,000 |
1997/08/08 | 338 | 341 | 315 | 319 | 151,000 |
1997/08/07 | 343 | 343 | 341 | 341 | 57,000 |
1997/08/06 | 338 | 343 | 335 | 343 | 156,000 |
1997/08/05 | 354 | 355 | 335 | 340 | 236,000 |
1997/08/04 | 360 | 363 | 350 | 354 | 108,000 |
1997/08/01 | 370 | 370 | 360 | 361 | 232,000 |
1997/07/31 | 370 | 372 | 370 | 370 | 110,000 |
1997/07/30 | 376 | 381 | 373 | 373 | 276,000 |
1997/07/29 | 383 | 383 | 373 | 378 | 93,000 |
1997/07/28 | 378 | 378 | 375 | 378 | 54,000 |
1997/07/25 | 377 | 378 | 373 | 378 | 46,000 |
1997/07/24 | 380 | 381 | 375 | 380 | 27,000 |
1997/07/23 | 375 | 380 | 371 | 380 | 80,000 |
1997/07/22 | 371 | 375 | 370 | 371 | 201,000 |
1997/07/18 | 378 | 382 | 370 | 371 | 139,000 |
1997/07/17 | 387 | 391 | 378 | 378 | 135,000 |
1997/07/16 | 395 | 395 | 387 | 390 | 209,000 |
1997/07/15 | 402 | 402 | 395 | 396 | 57,000 |
1997/07/14 | 406 | 406 | 400 | 404 | 94,000 |
1997/07/11 | 401 | 401 | 396 | 401 | 329,000 |
1997/07/10 | 410 | 412 | 406 | 406 | 47,000 |
1997/07/09 | 420 | 422 | 406 | 406 | 95,000 |
1997/07/08 | 415 | 420 | 415 | 420 | 91,000 |
1997/07/07 | 416 | 416 | 405 | 415 | 82,000 |
1997/07/04 | 420 | 423 | 412 | 412 | 112,000 |
1997/07/03 | 423 | 424 | 418 | 419 | 135,000 |
1997/07/02 | 420 | 420 | 416 | 416 | 42,000 |
1997/07/01 | 425 | 425 | 410 | 410 | 373,000 |
1997/06/30 | 421 | 426 | 418 | 418 | 265,000 |
1997/06/27 | 429 | 430 | 417 | 418 | 270,000 |
1997/06/26 | 419 | 420 | 410 | 415 | 202,000 |
1997/06/25 | 410 | 418 | 408 | 413 | 64,000 |
1997/06/24 | 416 | 416 | 406 | 408 | 76,000 |
1997/06/23 | 421 | 421 | 416 | 416 | 105,000 |
1997/06/20 | 426 | 426 | 415 | 420 | 57,000 |
1997/06/19 | 428 | 433 | 425 | 425 | 66,000 |
1997/06/18 | 425 | 430 | 425 | 428 | 53,000 |
1997/06/17 | 433 | 433 | 426 | 428 | 75,000 |
1997/06/16 | 433 | 433 | 428 | 432 | 85,000 |
1997/06/13 | 432 | 434 | 421 | 421 | 125,000 |
1997/06/12 | 430 | 438 | 430 | 432 | 204,000 |
1997/06/11 | 428 | 428 | 419 | 428 | 152,000 |
1997/06/10 | 411 | 425 | 411 | 425 | 167,000 |
1997/06/09 | 406 | 406 | 405 | 406 | 98,000 |
1997/06/06 | 406 | 408 | 405 | 407 | 173,000 |
1997/06/05 | 410 | 410 | 406 | 408 | 124,000 |
1997/06/04 | 409 | 410 | 406 | 410 | 135,000 |
1997/06/03 | 415 | 415 | 409 | 410 | 153,000 |
1997/06/02 | 416 | 419 | 412 | 417 | 96,000 |
1997/05/30 | 420 | 420 | 415 | 420 | 118,000 |
1997/05/29 | 420 | 420 | 418 | 419 | 108,000 |
1997/05/28 | 421 | 421 | 416 | 420 | 80,000 |
1997/05/27 | 425 | 425 | 417 | 417 | 89,000 |
1997/05/26 | 410 | 417 | 410 | 415 | 130,000 |
1997/05/23 | 411 | 415 | 405 | 405 | 333,000 |
1997/05/22 | 416 | 416 | 410 | 416 | 184,000 |
1997/05/21 | 428 | 428 | 415 | 416 | 93,000 |
1997/05/20 | 426 | 428 | 422 | 423 | 133,000 |
1997/05/19 | 419 | 430 | 419 | 424 | 195,000 |
1997/05/16 | 411 | 418 | 407 | 418 | 110,000 |
1997/05/15 | 419 | 419 | 410 | 412 | 90,000 |
1997/05/14 | 419 | 419 | 403 | 409 | 258,000 |
1997/05/13 | 423 | 424 | 402 | 405 | 211,000 |
1997/05/12 | 410 | 423 | 409 | 420 | 217,000 |
1997/05/09 | 410 | 410 | 400 | 405 | 187,000 |
1997/05/08 | 405 | 413 | 405 | 410 | 276,000 |
1997/05/07 | 381 | 404 | 381 | 401 | 584,000 |
1997/05/06 | 403 | 403 | 365 | 376 | 877,000 |
1997/05/01 | 425 | 431 | 413 | 413 | 520,000 |
1997/04/30 | 405 | 422 | 402 | 418 | 345,000 |
1997/04/28 | 402 | 405 | 394 | 402 | 381,000 |
1997/04/25 | 423 | 439 | 410 | 435 | 432,000 |
1997/04/24 | 450 | 455 | 424 | 424 | 1,101,000 |
1997/04/23 | 455 | 464 | 451 | 451 | 210,000 |
1997/04/22 | 450 | 460 | 450 | 450 | 200,000 |
1997/04/21 | 443 | 447 | 442 | 444 | 122,000 |
1997/04/18 | 430 | 435 | 425 | 434 | 388,000 |
1997/04/17 | 406 | 433 | 406 | 433 | 99,000 |
1997/04/16 | 400 | 405 | 400 | 404 | 253,000 |
1997/04/15 | 400 | 405 | 400 | 400 | 110,000 |
1997/04/14 | 400 | 403 | 398 | 398 | 85,000 |
1997/04/11 | 386 | 399 | 375 | 394 | 190,000 |
1997/04/10 | 404 | 404 | 385 | 385 | 81,000 |
1997/04/09 | 410 | 410 | 400 | 405 | 111,000 |
1997/04/08 | 420 | 421 | 411 | 411 | 48,000 |
1997/04/07 | 439 | 439 | 420 | 420 | 201,000 |
1997/04/04 | 450 | 453 | 439 | 439 | 177,000 |
1997/04/03 | 454 | 458 | 450 | 450 | 348,000 |
1997/04/02 | 454 | 454 | 450 | 454 | 32,000 |
1997/04/01 | 454 | 454 | 445 | 454 | 201,000 |
1997/03/31 | 457 | 461 | 451 | 451 | 24,000 |
1997/03/28 | 461 | 461 | 446 | 457 | 71,000 |
1997/03/27 | 463 | 469 | 462 | 466 | 66,000 |
1997/03/26 | 460 | 464 | 460 | 462 | 58,000 |
1997/03/25 | 452 | 465 | 450 | 460 | 142,000 |
1997/03/24 | 450 | 460 | 444 | 447 | 204,000 |
1997/03/21 | 454 | 454 | 441 | 444 | 193,000 |
1997/03/19 | 460 | 460 | 451 | 455 | 122,000 |
1997/03/18 | 466 | 471 | 455 | 460 | 305,000 |
1997/03/17 | 473 | 474 | 465 | 465 | 104,000 |
1997/03/14 | 470 | 474 | 469 | 471 | 136,000 |
1997/03/13 | 492 | 492 | 485 | 490 | 49,000 |
1997/03/12 | 501 | 506 | 493 | 503 | 323,000 |
1997/03/11 | 492 | 501 | 490 | 501 | 94,000 |
1997/03/10 | 497 | 512 | 491 | 512 | 261,000 |
1997/03/07 | 504 | 504 | 490 | 492 | 103,000 |
1997/03/06 | 506 | 506 | 501 | 504 | 87,000 |
1997/03/05 | 527 | 527 | 510 | 515 | 44,000 |
1997/03/04 | 527 | 527 | 517 | 520 | 49,000 |
1997/03/03 | 517 | 519 | 515 | 519 | 31,000 |
1997/02/28 | 539 | 539 | 521 | 525 | 193,000 |
1997/02/27 | 544 | 544 | 531 | 538 | 47,000 |
1997/02/26 | 547 | 547 | 540 | 540 | 82,000 |
1997/02/25 | 540 | 548 | 537 | 547 | 113,000 |
1997/02/24 | 534 | 541 | 534 | 540 | 178,000 |
1997/02/21 | 530 | 537 | 526 | 531 | 353,000 |
1997/02/20 | 526 | 529 | 525 | 529 | 119,000 |
1997/02/19 | 526 | 528 | 521 | 526 | 101,000 |
1997/02/18 | 524 | 527 | 520 | 526 | 341,000 |
1997/02/17 | 526 | 526 | 521 | 524 | 89,000 |
1997/02/14 | 513 | 526 | 513 | 521 | 466,000 |
1997/02/13 | 527 | 528 | 520 | 520 | 65,000 |
1997/02/12 | 530 | 530 | 526 | 526 | 193,000 |
1997/02/10 | 520 | 527 | 520 | 527 | 50,000 |
1997/02/07 | 527 | 527 | 526 | 526 | 126,000 |
1997/02/06 | 522 | 528 | 522 | 527 | 91,000 |
1997/02/05 | 532 | 532 | 520 | 522 | 104,000 |
1997/02/04 | 532 | 533 | 532 | 532 | 104,000 |
1997/02/03 | 539 | 539 | 532 | 532 | 111,000 |
1997/01/31 | 530 | 533 | 525 | 533 | 119,000 |
1997/01/30 | 525 | 528 | 523 | 525 | 175,000 |
1997/01/29 | 529 | 529 | 516 | 525 | 86,000 |
1997/01/28 | 529 | 530 | 510 | 530 | 364,000 |
1997/01/27 | 528 | 533 | 526 | 527 | 71,000 |
1997/01/24 | 533 | 533 | 525 | 533 | 116,000 |
1997/01/23 | 530 | 533 | 525 | 530 | 116,000 |
1997/01/22 | 523 | 536 | 523 | 530 | 141,000 |
1997/01/21 | 537 | 541 | 521 | 525 | 55,000 |
1997/01/20 | 531 | 537 | 524 | 537 | 150,000 |
1997/01/17 | 516 | 527 | 516 | 525 | 69,000 |
1997/01/16 | 514 | 515 | 505 | 515 | 253,000 |
1997/01/14 | 523 | 529 | 516 | 522 | 137,000 |
1997/01/13 | 528 | 528 | 510 | 523 | 406,000 |
1997/01/10 | 524 | 530 | 510 | 510 | 112,000 |
1997/01/09 | 543 | 543 | 530 | 530 | 53,000 |
1997/01/08 | 550 | 550 | 539 | 544 | 181,000 |
1997/01/07 | 569 | 569 | 551 | 551 | 85,000 |
1997/01/06 | 564 | 569 | 552 | 569 | 36,000 |