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