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 |
---|---|---|---|---|---|
2001/12/28 | 598 | 600 | 594 | 600 | 84,000 |
2001/12/27 | 597 | 597 | 589 | 597 | 157,000 |
2001/12/26 | 594 | 599 | 591 | 597 | 65,000 |
2001/12/25 | 604 | 604 | 590 | 598 | 186,000 |
2001/12/21 | 597 | 606 | 590 | 605 | 723,000 |
2001/12/20 | 588 | 595 | 586 | 595 | 339,000 |
2001/12/19 | 580 | 588 | 579 | 583 | 299,000 |
2001/12/18 | 570 | 580 | 570 | 580 | 182,000 |
2001/12/17 | 584 | 584 | 575 | 576 | 111,000 |
2001/12/14 | 579 | 580 | 566 | 574 | 440,000 |
2001/12/13 | 558 | 573 | 558 | 573 | 272,000 |
2001/12/12 | 565 | 568 | 563 | 568 | 241,000 |
2001/12/11 | 550 | 560 | 547 | 555 | 224,000 |
2001/12/10 | 567 | 567 | 548 | 550 | 258,000 |
2001/12/07 | 566 | 570 | 564 | 567 | 305,000 |
2001/12/06 | 560 | 570 | 560 | 564 | 181,000 |
2001/12/05 | 564 | 564 | 555 | 560 | 129,000 |
2001/12/04 | 557 | 564 | 547 | 564 | 195,000 |
2001/12/03 | 560 | 562 | 543 | 547 | 164,000 |
2001/11/30 | 560 | 568 | 557 | 562 | 108,000 |
2001/11/29 | 549 | 564 | 549 | 559 | 453,000 |
2001/11/28 | 561 | 561 | 544 | 552 | 298,000 |
2001/11/27 | 574 | 574 | 564 | 565 | 427,000 |
2001/11/26 | 556 | 580 | 550 | 574 | 1,084,000 |
2001/11/22 | 530 | 557 | 527 | 556 | 675,000 |
2001/11/21 | 510 | 527 | 510 | 526 | 141,000 |
2001/11/20 | 517 | 522 | 517 | 519 | 111,000 |
2001/11/19 | 511 | 518 | 511 | 515 | 93,000 |
2001/11/16 | 508 | 515 | 508 | 511 | 61,000 |
2001/11/15 | 515 | 515 | 505 | 513 | 138,000 |
2001/11/14 | 513 | 513 | 505 | 510 | 112,000 |
2001/11/13 | 507 | 516 | 507 | 516 | 79,000 |
2001/11/12 | 520 | 520 | 512 | 517 | 70,000 |
2001/11/09 | 517 | 517 | 511 | 512 | 37,000 |
2001/11/08 | 515 | 519 | 511 | 519 | 236,000 |
2001/11/07 | 529 | 530 | 523 | 528 | 129,000 |
2001/11/06 | 525 | 530 | 524 | 527 | 137,000 |
2001/11/05 | 520 | 525 | 514 | 525 | 184,000 |
2001/11/02 | 514 | 516 | 506 | 510 | 47,000 |
2001/11/01 | 524 | 524 | 506 | 506 | 133,000 |
2001/10/31 | 510 | 523 | 509 | 521 | 131,000 |
2001/10/30 | 512 | 512 | 504 | 508 | 93,000 |
2001/10/29 | 525 | 525 | 509 | 511 | 93,000 |
2001/10/26 | 519 | 522 | 517 | 520 | 203,000 |
2001/10/25 | 519 | 520 | 513 | 520 | 166,000 |
2001/10/24 | 524 | 524 | 512 | 523 | 197,000 |
2001/10/23 | 510 | 524 | 509 | 523 | 179,000 |
2001/10/22 | 501 | 505 | 500 | 500 | 82,000 |
2001/10/19 | 500 | 509 | 499 | 500 | 132,000 |
2001/10/18 | 508 | 510 | 496 | 500 | 106,000 |
2001/10/17 | 514 | 514 | 504 | 508 | 137,000 |
2001/10/16 | 515 | 515 | 503 | 508 | 159,000 |
2001/10/15 | 519 | 519 | 510 | 515 | 88,000 |
2001/10/12 | 502 | 506 | 499 | 500 | 205,000 |
2001/10/11 | 487 | 493 | 487 | 492 | 242,000 |
2001/10/10 | 500 | 504 | 480 | 486 | 201,000 |
2001/10/09 | 501 | 504 | 495 | 495 | 155,000 |
2001/10/05 | 515 | 516 | 507 | 507 | 414,000 |
2001/10/04 | 520 | 520 | 514 | 515 | 143,000 |
2001/10/03 | 520 | 525 | 514 | 514 | 279,000 |
2001/10/02 | 525 | 525 | 513 | 515 | 219,000 |
2001/10/01 | 532 | 532 | 521 | 521 | 294,000 |
2001/09/28 | 531 | 532 | 520 | 532 | 288,000 |
2001/09/27 | 538 | 538 | 521 | 532 | 244,000 |
2001/09/26 | 540 | 548 | 537 | 538 | 153,000 |
2001/09/25 | 552 | 556 | 544 | 548 | 89,000 |
2001/09/21 | 559 | 559 | 547 | 551 | 182,000 |
2001/09/20 | 554 | 559 | 549 | 559 | 141,000 |
2001/09/19 | 540 | 565 | 540 | 559 | 229,000 |
2001/09/18 | 549 | 551 | 540 | 540 | 166,000 |
2001/09/17 | 552 | 554 | 540 | 548 | 233,000 |
2001/09/14 | 539 | 552 | 536 | 552 | 241,000 |
2001/09/13 | 536 | 539 | 530 | 532 | 202,000 |
2001/09/12 | 535 | 539 | 520 | 532 | 256,000 |
2001/09/11 | 542 | 552 | 542 | 552 | 156,000 |
2001/09/10 | 550 | 555 | 542 | 547 | 182,000 |
2001/09/07 | 558 | 564 | 548 | 560 | 228,000 |
2001/09/06 | 562 | 566 | 556 | 564 | 133,000 |
2001/09/05 | 555 | 565 | 554 | 562 | 186,000 |
2001/09/04 | 554 | 558 | 544 | 558 | 409,000 |
2001/09/03 | 560 | 565 | 554 | 554 | 220,000 |
2001/08/31 | 555 | 560 | 553 | 560 | 156,000 |
2001/08/30 | 552 | 560 | 552 | 560 | 319,000 |
2001/08/29 | 549 | 570 | 545 | 562 | 721,000 |
2001/08/28 | 542 | 545 | 537 | 545 | 192,000 |
2001/08/27 | 536 | 542 | 536 | 537 | 274,000 |
2001/08/24 | 540 | 545 | 533 | 545 | 159,000 |
2001/08/23 | 537 | 544 | 537 | 544 | 150,000 |
2001/08/22 | 539 | 541 | 532 | 535 | 214,000 |
2001/08/21 | 538 | 539 | 531 | 539 | 203,000 |
2001/08/20 | 531 | 537 | 520 | 530 | 280,000 |
2001/08/17 | 526 | 535 | 525 | 530 | 167,000 |
2001/08/16 | 519 | 529 | 519 | 526 | 104,000 |
2001/08/15 | 540 | 540 | 518 | 518 | 439,000 |
2001/08/14 | 537 | 544 | 536 | 540 | 310,000 |
2001/08/13 | 540 | 544 | 526 | 536 | 486,000 |
2001/08/10 | 557 | 557 | 539 | 540 | 338,000 |
2001/08/09 | 564 | 564 | 542 | 542 | 575,000 |
2001/08/08 | 570 | 575 | 563 | 564 | 219,000 |
2001/08/07 | 569 | 574 | 563 | 571 | 186,000 |
2001/08/06 | 573 | 573 | 568 | 571 | 71,000 |
2001/08/03 | 567 | 574 | 562 | 573 | 96,000 |
2001/08/02 | 570 | 579 | 557 | 568 | 372,000 |
2001/08/01 | 557 | 569 | 552 | 563 | 150,000 |
2001/07/31 | 554 | 556 | 548 | 552 | 438,000 |
2001/07/30 | 565 | 570 | 555 | 559 | 209,000 |
2001/07/27 | 559 | 565 | 555 | 561 | 202,000 |
2001/07/26 | 560 | 564 | 552 | 552 | 188,000 |
2001/07/25 | 552 | 563 | 552 | 560 | 105,000 |
2001/07/24 | 550 | 560 | 549 | 559 | 435,000 |
2001/07/23 | 572 | 572 | 555 | 560 | 293,000 |
2001/07/19 | 574 | 580 | 569 | 574 | 156,000 |
2001/07/18 | 589 | 589 | 571 | 578 | 116,000 |
2001/07/17 | 594 | 594 | 586 | 594 | 355,000 |
2001/07/16 | 600 | 600 | 588 | 596 | 163,000 |
2001/07/13 | 589 | 594 | 588 | 594 | 122,000 |
2001/07/12 | 580 | 589 | 580 | 588 | 223,000 |
2001/07/11 | 587 | 587 | 573 | 577 | 287,000 |
2001/07/10 | 594 | 599 | 584 | 599 | 138,000 |
2001/07/09 | 594 | 600 | 589 | 595 | 277,000 |
2001/07/06 | 591 | 619 | 588 | 599 | 577,000 |
2001/07/05 | 600 | 604 | 595 | 595 | 352,000 |
2001/07/04 | 611 | 612 | 600 | 604 | 192,000 |
2001/07/03 | 608 | 610 | 601 | 609 | 118,000 |
2001/07/02 | 619 | 619 | 605 | 609 | 177,000 |
2001/06/29 | 611 | 619 | 610 | 615 | 253,000 |
2001/06/28 | 610 | 613 | 605 | 613 | 784,000 |
2001/06/27 | 610 | 618 | 590 | 603 | 709,000 |
2001/06/26 | 606 | 613 | 605 | 610 | 245,000 |
2001/06/25 | 605 | 613 | 595 | 606 | 326,000 |
2001/06/22 | 594 | 612 | 594 | 605 | 595,000 |
2001/06/21 | 582 | 594 | 582 | 594 | 290,000 |
2001/06/20 | 584 | 587 | 580 | 583 | 337,000 |
2001/06/19 | 579 | 585 | 578 | 584 | 630,000 |
2001/06/18 | 573 | 580 | 573 | 580 | 277,000 |
2001/06/15 | 567 | 587 | 567 | 583 | 520,000 |
2001/06/14 | 598 | 598 | 576 | 587 | 599,000 |
2001/06/13 | 595 | 600 | 585 | 596 | 341,000 |
2001/06/12 | 617 | 617 | 597 | 600 | 513,000 |
2001/06/11 | 617 | 621 | 610 | 617 | 476,000 |
2001/06/08 | 619 | 625 | 615 | 617 | 1,104,000 |
2001/06/07 | 610 | 615 | 607 | 613 | 396,000 |
2001/06/06 | 600 | 617 | 600 | 608 | 806,000 |
2001/06/05 | 598 | 600 | 592 | 600 | 471,000 |
2001/06/04 | 605 | 605 | 593 | 599 | 386,000 |
2001/06/01 | 605 | 606 | 598 | 605 | 1,108,000 |
2001/05/31 | 594 | 603 | 590 | 599 | 1,301,000 |
2001/05/30 | 580 | 600 | 579 | 591 | 1,245,000 |
2001/05/29 | 582 | 587 | 569 | 583 | 399,000 |
2001/05/28 | 591 | 591 | 582 | 585 | 464,000 |
2001/05/25 | 591 | 591 | 585 | 588 | 477,000 |
2001/05/24 | 577 | 591 | 573 | 585 | 779,000 |
2001/05/23 | 579 | 582 | 568 | 577 | 916,000 |
2001/05/22 | 576 | 580 | 564 | 568 | 311,000 |
2001/05/21 | 571 | 588 | 570 | 579 | 574,000 |
2001/05/18 | 577 | 580 | 565 | 571 | 1,068,000 |
2001/05/17 | 543 | 574 | 543 | 571 | 1,845,000 |
2001/05/16 | 534 | 544 | 534 | 539 | 237,000 |
2001/05/15 | 530 | 540 | 529 | 540 | 137,000 |
2001/05/14 | 544 | 544 | 531 | 533 | 223,000 |
2001/05/11 | 534 | 543 | 531 | 537 | 516,000 |
2001/05/10 | 531 | 543 | 523 | 535 | 665,000 |
2001/05/09 | 525 | 532 | 524 | 532 | 451,000 |
2001/05/08 | 517 | 528 | 517 | 525 | 362,000 |
2001/05/07 | 533 | 533 | 523 | 523 | 86,000 |
2001/05/02 | 533 | 534 | 525 | 534 | 173,000 |
2001/05/01 | 520 | 537 | 520 | 537 | 420,000 |
2001/04/27 | 528 | 528 | 510 | 515 | 201,000 |
2001/04/26 | 520 | 529 | 505 | 505 | 259,000 |
2001/04/25 | 512 | 523 | 510 | 520 | 313,000 |
2001/04/24 | 507 | 512 | 500 | 512 | 179,000 |
2001/04/23 | 510 | 519 | 502 | 508 | 97,000 |
2001/04/20 | 514 | 514 | 499 | 513 | 173,000 |
2001/04/19 | 524 | 525 | 495 | 512 | 256,000 |
2001/04/18 | 523 | 529 | 510 | 519 | 427,000 |
2001/04/17 | 516 | 525 | 507 | 515 | 630,000 |
2001/04/16 | 520 | 530 | 507 | 517 | 321,000 |
2001/04/13 | 497 | 522 | 490 | 515 | 1,340,000 |
2001/04/12 | 492 | 497 | 490 | 495 | 445,000 |
2001/04/11 | 494 | 495 | 484 | 492 | 388,000 |
2001/04/10 | 490 | 493 | 482 | 485 | 355,000 |
2001/04/09 | 473 | 493 | 473 | 488 | 619,000 |
2001/04/06 | 475 | 489 | 475 | 487 | 1,038,000 |
2001/04/05 | 455 | 480 | 455 | 475 | 1,279,000 |
2001/04/04 | 440 | 450 | 438 | 450 | 273,000 |
2001/04/03 | 430 | 440 | 430 | 440 | 63,000 |
2001/04/02 | 427 | 434 | 425 | 430 | 77,000 |
2001/03/30 | 432 | 438 | 425 | 425 | 170,000 |
2001/03/29 | 434 | 440 | 427 | 427 | 153,000 |
2001/03/28 | 450 | 450 | 440 | 442 | 231,000 |
2001/03/27 | 435 | 446 | 425 | 445 | 468,000 |
2001/03/26 | 424 | 435 | 421 | 435 | 295,000 |
2001/03/23 | 423 | 424 | 414 | 420 | 72,000 |
2001/03/22 | 425 | 426 | 416 | 424 | 147,000 |
2001/03/21 | 416 | 425 | 414 | 425 | 109,000 |
2001/03/19 | 413 | 420 | 409 | 411 | 39,000 |
2001/03/16 | 418 | 418 | 410 | 414 | 87,000 |
2001/03/15 | 404 | 415 | 403 | 410 | 165,000 |
2001/03/14 | 415 | 420 | 409 | 419 | 73,000 |
2001/03/13 | 412 | 415 | 404 | 415 | 228,000 |
2001/03/12 | 430 | 430 | 414 | 420 | 187,000 |
2001/03/09 | 413 | 430 | 413 | 430 | 322,000 |
2001/03/08 | 412 | 417 | 411 | 414 | 182,000 |
2001/03/07 | 417 | 420 | 411 | 418 | 45,000 |
2001/03/06 | 409 | 417 | 402 | 417 | 93,000 |
2001/03/05 | 412 | 414 | 401 | 408 | 90,000 |
2001/03/02 | 422 | 428 | 414 | 414 | 204,000 |
2001/03/01 | 420 | 430 | 411 | 418 | 253,000 |
2001/02/28 | 410 | 428 | 410 | 418 | 738,000 |
2001/02/27 | 398 | 407 | 397 | 405 | 270,000 |
2001/02/26 | 395 | 395 | 391 | 392 | 84,000 |
2001/02/23 | 393 | 395 | 390 | 395 | 41,000 |
2001/02/22 | 392 | 393 | 382 | 388 | 67,000 |
2001/02/21 | 395 | 398 | 391 | 398 | 27,000 |
2001/02/20 | 399 | 400 | 391 | 399 | 39,000 |
2001/02/19 | 391 | 399 | 384 | 399 | 48,000 |
2001/02/16 | 402 | 404 | 391 | 391 | 77,000 |
2001/02/15 | 398 | 403 | 396 | 400 | 107,000 |
2001/02/14 | 389 | 396 | 387 | 395 | 67,000 |
2001/02/13 | 392 | 392 | 384 | 389 | 60,000 |
2001/02/09 | 386 | 386 | 377 | 377 | 31,000 |
2001/02/08 | 376 | 380 | 376 | 376 | 42,000 |
2001/02/07 | 385 | 390 | 375 | 375 | 25,000 |
2001/02/06 | 386 | 390 | 380 | 380 | 50,000 |
2001/02/05 | 393 | 398 | 384 | 385 | 63,000 |
2001/02/02 | 390 | 399 | 390 | 399 | 61,000 |
2001/02/01 | 398 | 400 | 386 | 391 | 148,000 |
2001/01/31 | 405 | 405 | 396 | 403 | 39,000 |
2001/01/30 | 400 | 405 | 390 | 405 | 127,000 |
2001/01/29 | 400 | 403 | 394 | 400 | 92,000 |
2001/01/26 | 380 | 395 | 380 | 394 | 127,000 |
2001/01/25 | 379 | 380 | 377 | 380 | 51,000 |
2001/01/24 | 387 | 387 | 378 | 380 | 23,000 |
2001/01/23 | 388 | 389 | 379 | 389 | 87,000 |
2001/01/22 | 386 | 389 | 380 | 389 | 58,000 |
2001/01/19 | 395 | 398 | 389 | 389 | 146,000 |
2001/01/18 | 380 | 394 | 379 | 390 | 180,000 |
2001/01/17 | 368 | 376 | 368 | 374 | 104,000 |
2001/01/16 | 365 | 370 | 359 | 366 | 125,000 |
2001/01/15 | 369 | 370 | 360 | 362 | 109,000 |
2001/01/12 | 368 | 370 | 359 | 362 | 131,000 |
2001/01/11 | 366 | 374 | 350 | 358 | 175,000 |
2001/01/10 | 366 | 375 | 362 | 371 | 119,000 |
2001/01/09 | 359 | 359 | 348 | 359 | 107,000 |
2001/01/05 | 372 | 375 | 357 | 359 | 181,000 |
2001/01/04 | 378 | 388 | 365 | 370 | 109,000 |