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 |
---|---|---|---|---|---|
1998/12/30 | 261 | 268 | 255 | 268 | 24,000 |
1998/12/29 | 274 | 274 | 261 | 261 | 40,000 |
1998/12/28 | 265 | 268 | 260 | 260 | 23,000 |
1998/12/25 | 266 | 268 | 260 | 261 | 21,000 |
1998/12/24 | 255 | 260 | 255 | 255 | 24,000 |
1998/12/22 | 262 | 262 | 260 | 260 | 10,000 |
1998/12/21 | 265 | 265 | 260 | 263 | 7,000 |
1998/12/18 | 273 | 273 | 260 | 260 | 43,000 |
1998/12/17 | 269 | 269 | 267 | 267 | 18,000 |
1998/12/16 | 280 | 280 | 275 | 279 | 69,000 |
1998/12/15 | 277 | 277 | 270 | 272 | 84,000 |
1998/12/14 | 278 | 278 | 265 | 266 | 90,000 |
1998/12/11 | 256 | 266 | 256 | 258 | 65,000 |
1998/12/10 | 276 | 276 | 271 | 271 | 32,000 |
1998/12/09 | 271 | 272 | 266 | 271 | 24,000 |
1998/12/08 | 278 | 278 | 272 | 273 | 20,000 |
1998/12/07 | 269 | 275 | 269 | 274 | 42,000 |
1998/12/04 | 257 | 270 | 257 | 266 | 37,000 |
1998/12/03 | 273 | 273 | 261 | 271 | 60,000 |
1998/12/02 | 264 | 279 | 264 | 279 | 94,000 |
1998/12/01 | 258 | 267 | 258 | 265 | 38,000 |
1998/11/30 | 280 | 280 | 263 | 270 | 98,000 |
1998/11/27 | 265 | 274 | 265 | 273 | 108,000 |
1998/11/26 | 254 | 258 | 253 | 257 | 51,000 |
1998/11/25 | 257 | 257 | 252 | 253 | 45,000 |
1998/11/24 | 250 | 259 | 250 | 256 | 54,000 |
1998/11/20 | 249 | 249 | 247 | 248 | 33,000 |
1998/11/19 | 244 | 249 | 240 | 240 | 20,000 |
1998/11/18 | 245 | 245 | 241 | 241 | 32,000 |
1998/11/17 | 243 | 243 | 242 | 243 | 8,000 |
1998/11/16 | 249 | 249 | 238 | 238 | 40,000 |
1998/11/13 | 236 | 241 | 236 | 236 | 8,000 |
1998/11/12 | 250 | 250 | 234 | 234 | 52,000 |
1998/11/11 | 231 | 240 | 230 | 240 | 19,000 |
1998/11/10 | 231 | 233 | 231 | 231 | 16,000 |
1998/11/09 | 234 | 234 | 231 | 231 | 21,000 |
1998/11/06 | 246 | 246 | 234 | 234 | 15,000 |
1998/11/05 | 240 | 240 | 231 | 232 | 42,000 |
1998/11/04 | 238 | 250 | 235 | 238 | 74,000 |
1998/11/02 | 230 | 243 | 230 | 238 | 65,000 |
1998/10/30 | 238 | 238 | 231 | 238 | 40,000 |
1998/10/29 | 236 | 238 | 235 | 238 | 17,000 |
1998/10/28 | 244 | 245 | 238 | 238 | 34,000 |
1998/10/27 | 246 | 250 | 242 | 244 | 65,000 |
1998/10/26 | 245 | 245 | 241 | 241 | 22,000 |
1998/10/23 | 250 | 255 | 245 | 248 | 40,000 |
1998/10/22 | 245 | 250 | 241 | 250 | 36,000 |
1998/10/21 | 232 | 240 | 232 | 238 | 50,000 |
1998/10/20 | 227 | 242 | 227 | 242 | 30,000 |
1998/10/19 | 227 | 232 | 227 | 232 | 18,000 |
1998/10/16 | 228 | 228 | 226 | 226 | 12,000 |
1998/10/15 | 241 | 241 | 226 | 227 | 41,000 |
1998/10/14 | 234 | 236 | 226 | 236 | 59,000 |
1998/10/13 | 240 | 240 | 231 | 235 | 26,000 |
1998/10/12 | 251 | 251 | 230 | 247 | 86,000 |
1998/10/09 | 230 | 232 | 230 | 231 | 32,000 |
1998/10/08 | 245 | 245 | 232 | 232 | 23,000 |
1998/10/07 | 234 | 249 | 230 | 248 | 24,000 |
1998/10/06 | 230 | 236 | 225 | 225 | 23,000 |
1998/10/05 | 234 | 235 | 231 | 231 | 15,000 |
1998/10/02 | 231 | 250 | 230 | 250 | 33,000 |
1998/10/01 | 244 | 244 | 231 | 231 | 45,000 |
1998/09/30 | 246 | 259 | 236 | 236 | 53,000 |
1998/09/29 | 265 | 265 | 245 | 246 | 43,000 |
1998/09/28 | 236 | 259 | 236 | 255 | 47,000 |
1998/09/25 | 233 | 241 | 233 | 236 | 16,000 |
1998/09/24 | 239 | 241 | 236 | 241 | 45,000 |
1998/09/22 | 240 | 244 | 237 | 240 | 53,000 |
1998/09/21 | 244 | 244 | 240 | 241 | 9,000 |
1998/09/18 | 244 | 246 | 243 | 244 | 18,000 |
1998/09/17 | 251 | 251 | 240 | 244 | 42,000 |
1998/09/16 | 265 | 270 | 251 | 251 | 39,000 |
1998/09/14 | 265 | 265 | 245 | 250 | 77,000 |
1998/09/11 | 250 | 250 | 241 | 245 | 157,000 |
1998/09/10 | 259 | 259 | 255 | 255 | 16,000 |
1998/09/09 | 252 | 257 | 250 | 250 | 29,000 |
1998/09/08 | 260 | 271 | 260 | 262 | 45,000 |
1998/09/07 | 235 | 261 | 235 | 260 | 72,000 |
1998/09/04 | 251 | 252 | 235 | 240 | 74,000 |
1998/09/03 | 266 | 268 | 260 | 260 | 21,000 |
1998/09/02 | 259 | 265 | 256 | 265 | 35,000 |
1998/09/01 | 250 | 255 | 240 | 255 | 53,000 |
1998/08/31 | 249 | 250 | 249 | 250 | 18,000 |
1998/08/28 | 249 | 250 | 241 | 250 | 41,000 |
1998/08/27 | 274 | 274 | 256 | 256 | 55,000 |
1998/08/26 | 270 | 270 | 263 | 264 | 51,000 |
1998/08/25 | 274 | 274 | 269 | 274 | 38,000 |
1998/08/24 | 277 | 277 | 275 | 275 | 14,000 |
1998/08/21 | 276 | 280 | 276 | 276 | 12,000 |
1998/08/20 | 280 | 280 | 276 | 276 | 45,000 |
1998/08/19 | 277 | 283 | 276 | 276 | 109,000 |
1998/08/18 | 283 | 283 | 278 | 278 | 29,000 |
1998/08/17 | 290 | 290 | 278 | 279 | 69,000 |
1998/08/14 | 282 | 282 | 280 | 280 | 40,000 |
1998/08/13 | 280 | 287 | 278 | 281 | 15,000 |
1998/08/12 | 288 | 288 | 279 | 279 | 61,000 |
1998/08/11 | 277 | 280 | 277 | 278 | 22,000 |
1998/08/10 | 290 | 290 | 277 | 277 | 117,000 |
1998/08/07 | 299 | 299 | 285 | 285 | 115,000 |
1998/08/06 | 300 | 300 | 296 | 300 | 58,000 |
1998/08/05 | 292 | 293 | 288 | 290 | 117,000 |
1998/08/04 | 299 | 299 | 291 | 295 | 70,000 |
1998/08/03 | 304 | 304 | 299 | 303 | 14,000 |
1998/07/31 | 310 | 310 | 303 | 305 | 5,000 |
1998/07/30 | 303 | 308 | 299 | 305 | 21,000 |
1998/07/29 | 310 | 312 | 300 | 312 | 85,000 |
1998/07/28 | 315 | 315 | 310 | 310 | 39,000 |
1998/07/27 | 316 | 316 | 300 | 300 | 50,000 |
1998/07/24 | 310 | 315 | 310 | 315 | 55,000 |
1998/07/23 | 311 | 315 | 310 | 315 | 67,000 |
1998/07/22 | 317 | 317 | 313 | 315 | 47,000 |
1998/07/21 | 317 | 317 | 313 | 317 | 24,000 |
1998/07/17 | 318 | 318 | 311 | 316 | 45,000 |
1998/07/16 | 314 | 319 | 314 | 318 | 29,000 |
1998/07/15 | 320 | 320 | 314 | 314 | 64,000 |
1998/07/14 | 315 | 315 | 310 | 315 | 30,000 |
1998/07/13 | 311 | 315 | 305 | 315 | 57,000 |
1998/07/10 | 317 | 317 | 311 | 311 | 47,000 |
1998/07/09 | 318 | 318 | 312 | 317 | 69,000 |
1998/07/08 | 320 | 320 | 309 | 311 | 51,000 |
1998/07/07 | 320 | 323 | 312 | 320 | 122,000 |
1998/07/06 | 320 | 324 | 315 | 322 | 132,000 |
1998/07/03 | 304 | 320 | 304 | 320 | 85,000 |
1998/07/02 | 319 | 320 | 303 | 305 | 163,000 |
1998/07/01 | 295 | 320 | 295 | 319 | 221,000 |
1998/06/30 | 290 | 295 | 290 | 295 | 51,000 |
1998/06/29 | 295 | 295 | 285 | 286 | 59,000 |
1998/06/26 | 288 | 290 | 285 | 285 | 19,000 |
1998/06/25 | 294 | 294 | 281 | 281 | 25,000 |
1998/06/24 | 299 | 299 | 291 | 291 | 14,000 |
1998/06/23 | 295 | 298 | 290 | 295 | 149,000 |
1998/06/22 | 285 | 291 | 281 | 285 | 22,000 |
1998/06/19 | 285 | 286 | 285 | 285 | 24,000 |
1998/06/18 | 294 | 294 | 290 | 293 | 27,000 |
1998/06/17 | 278 | 279 | 274 | 274 | 5,000 |
1998/06/16 | 271 | 276 | 271 | 273 | 21,000 |
1998/06/15 | 295 | 295 | 281 | 281 | 37,000 |
1998/06/12 | 273 | 273 | 270 | 270 | 153,000 |
1998/06/11 | 276 | 276 | 272 | 273 | 27,000 |
1998/06/10 | 282 | 282 | 276 | 276 | 34,000 |
1998/06/09 | 282 | 283 | 280 | 281 | 13,000 |
1998/06/08 | 286 | 286 | 280 | 280 | 27,000 |
1998/06/05 | 284 | 288 | 284 | 284 | 14,000 |
1998/06/04 | 285 | 288 | 283 | 288 | 45,000 |
1998/06/03 | 289 | 289 | 283 | 283 | 21,000 |
1998/06/02 | 295 | 295 | 283 | 283 | 16,000 |
1998/06/01 | 298 | 299 | 286 | 286 | 36,000 |
1998/05/29 | 287 | 295 | 286 | 295 | 25,000 |
1998/05/28 | 290 | 296 | 287 | 287 | 28,000 |
1998/05/27 | 299 | 299 | 290 | 293 | 53,000 |
1998/05/26 | 285 | 290 | 280 | 287 | 28,000 |
1998/05/25 | 290 | 290 | 285 | 285 | 40,000 |
1998/05/22 | 288 | 290 | 285 | 289 | 75,000 |
1998/05/21 | 277 | 290 | 275 | 286 | 65,000 |
1998/05/20 | 272 | 280 | 270 | 270 | 91,000 |
1998/05/19 | 275 | 275 | 270 | 272 | 24,000 |
1998/05/18 | 273 | 273 | 271 | 271 | 17,000 |
1998/05/15 | 287 | 287 | 273 | 273 | 66,000 |
1998/05/14 | 279 | 288 | 273 | 274 | 46,000 |
1998/05/13 | 272 | 287 | 272 | 273 | 20,000 |
1998/05/12 | 292 | 292 | 277 | 277 | 40,000 |
1998/05/11 | 270 | 270 | 268 | 268 | 26,000 |
1998/05/08 | 270 | 271 | 269 | 270 | 57,000 |
1998/05/07 | 270 | 273 | 270 | 272 | 25,000 |
1998/05/06 | 280 | 280 | 270 | 273 | 47,000 |
1998/05/01 | 278 | 278 | 272 | 274 | 47,000 |
1998/04/30 | 282 | 282 | 276 | 276 | 81,000 |
1998/04/28 | 296 | 296 | 281 | 281 | 60,000 |
1998/04/27 | 295 | 296 | 281 | 291 | 36,000 |
1998/04/24 | 290 | 299 | 290 | 295 | 41,000 |
1998/04/23 | 291 | 295 | 290 | 290 | 14,000 |
1998/04/22 | 290 | 292 | 290 | 292 | 13,000 |
1998/04/21 | 295 | 299 | 292 | 292 | 9,000 |
1998/04/20 | 294 | 300 | 290 | 295 | 14,000 |
1998/04/17 | 301 | 301 | 295 | 295 | 18,000 |
1998/04/16 | 308 | 309 | 300 | 300 | 20,000 |
1998/04/15 | 314 | 314 | 306 | 310 | 41,000 |
1998/04/14 | 308 | 308 | 300 | 300 | 10,000 |
1998/04/13 | 312 | 312 | 299 | 299 | 29,000 |
1998/04/10 | 305 | 305 | 299 | 299 | 16,000 |
1998/04/09 | 306 | 307 | 299 | 306 | 43,000 |
1998/04/08 | 299 | 305 | 295 | 305 | 41,000 |
1998/04/07 | 297 | 299 | 292 | 299 | 35,000 |
1998/04/06 | 274 | 279 | 274 | 277 | 9,000 |
1998/04/03 | 274 | 285 | 270 | 273 | 62,000 |
1998/04/02 | 300 | 300 | 269 | 274 | 93,000 |
1998/04/01 | 305 | 318 | 299 | 308 | 107,000 |
1998/03/31 | 316 | 320 | 310 | 310 | 135,000 |
1998/03/30 | 326 | 326 | 316 | 316 | 104,000 |
1998/03/27 | 330 | 330 | 316 | 316 | 119,000 |
1998/03/26 | 312 | 318 | 285 | 316 | 143,000 |
1998/03/25 | 320 | 330 | 305 | 310 | 153,000 |
1998/03/24 | 319 | 320 | 312 | 320 | 51,000 |
1998/03/23 | 329 | 330 | 320 | 321 | 135,000 |
1998/03/20 | 313 | 320 | 311 | 315 | 145,000 |
1998/03/19 | 322 | 322 | 314 | 314 | 102,000 |
1998/03/18 | 325 | 325 | 313 | 313 | 71,000 |
1998/03/17 | 318 | 318 | 316 | 316 | 27,000 |
1998/03/16 | 320 | 320 | 315 | 315 | 106,000 |
1998/03/13 | 311 | 319 | 311 | 313 | 157,000 |
1998/03/12 | 321 | 321 | 313 | 314 | 74,000 |
1998/03/11 | 312 | 318 | 310 | 316 | 92,000 |
1998/03/10 | 325 | 325 | 315 | 315 | 127,000 |
1998/03/09 | 329 | 335 | 325 | 325 | 53,000 |
1998/03/06 | 315 | 327 | 315 | 316 | 146,000 |
1998/03/05 | 327 | 327 | 318 | 318 | 80,000 |
1998/03/04 | 330 | 335 | 328 | 328 | 41,000 |
1998/03/03 | 340 | 340 | 332 | 338 | 55,000 |
1998/03/02 | 336 | 340 | 332 | 337 | 109,000 |
1998/02/27 | 344 | 344 | 316 | 316 | 171,000 |
1998/02/26 | 322 | 337 | 322 | 336 | 37,000 |
1998/02/25 | 320 | 320 | 319 | 320 | 49,000 |
1998/02/24 | 321 | 321 | 318 | 320 | 56,000 |
1998/02/23 | 331 | 337 | 321 | 321 | 68,000 |
1998/02/20 | 335 | 335 | 325 | 331 | 65,000 |
1998/02/19 | 317 | 330 | 315 | 325 | 51,000 |
1998/02/18 | 320 | 330 | 317 | 317 | 263,000 |
1998/02/17 | 325 | 330 | 315 | 315 | 88,000 |
1998/02/16 | 345 | 345 | 326 | 330 | 157,000 |
1998/02/13 | 358 | 370 | 345 | 355 | 375,000 |
1998/02/12 | 355 | 364 | 353 | 363 | 384,000 |
1998/02/10 | 340 | 353 | 340 | 347 | 315,000 |
1998/02/09 | 324 | 342 | 322 | 338 | 95,000 |
1998/02/06 | 310 | 315 | 307 | 314 | 100,000 |
1998/02/05 | 296 | 310 | 295 | 308 | 47,000 |
1998/02/04 | 313 | 317 | 301 | 301 | 39,000 |
1998/02/03 | 310 | 310 | 303 | 310 | 35,000 |
1998/02/02 | 295 | 301 | 295 | 297 | 46,000 |
1998/01/30 | 310 | 330 | 306 | 310 | 158,000 |
1998/01/29 | 340 | 346 | 320 | 320 | 250,000 |
1998/01/28 | 326 | 345 | 326 | 345 | 366,000 |
1998/01/27 | 319 | 330 | 312 | 325 | 395,000 |
1998/01/26 | 293 | 318 | 293 | 309 | 406,000 |
1998/01/23 | 270 | 293 | 270 | 293 | 183,000 |
1998/01/22 | 260 | 278 | 258 | 277 | 204,000 |
1998/01/21 | 246 | 268 | 246 | 255 | 302,000 |
1998/01/20 | 231 | 246 | 231 | 246 | 112,000 |
1998/01/19 | 240 | 254 | 240 | 246 | 43,000 |
1998/01/16 | 225 | 235 | 225 | 231 | 100,000 |
1998/01/14 | 210 | 220 | 210 | 218 | 51,000 |
1998/01/13 | 215 | 215 | 205 | 205 | 53,000 |
1998/01/12 | 220 | 220 | 210 | 210 | 69,000 |
1998/01/09 | 210 | 210 | 210 | 210 | 16,000 |
1998/01/08 | 210 | 213 | 201 | 213 | 68,000 |
1998/01/07 | 214 | 215 | 213 | 213 | 7,000 |
1998/01/06 | 216 | 218 | 210 | 214 | 25,000 |
1998/01/05 | 229 | 229 | 217 | 217 | 17,000 |