4088 エア・ウォーター(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 261 | 268 | 255 | 268 | 24,000 | 268 |
| 1998-12-29 | 274 | 274 | 261 | 261 | 40,000 | 261 |
| 1998-12-28 | 265 | 268 | 260 | 260 | 23,000 | 260 |
| 1998-12-25 | 266 | 268 | 260 | 261 | 21,000 | 261 |
| 1998-12-24 | 255 | 260 | 255 | 255 | 24,000 | 255 |
| 1998-12-22 | 262 | 262 | 260 | 260 | 10,000 | 260 |
| 1998-12-21 | 265 | 265 | 260 | 263 | 7,000 | 263 |
| 1998-12-18 | 273 | 273 | 260 | 260 | 43,000 | 260 |
| 1998-12-17 | 269 | 269 | 267 | 267 | 18,000 | 267 |
| 1998-12-16 | 280 | 280 | 275 | 279 | 69,000 | 279 |
| 1998-12-15 | 277 | 277 | 270 | 272 | 84,000 | 272 |
| 1998-12-14 | 278 | 278 | 265 | 266 | 90,000 | 266 |
| 1998-12-11 | 256 | 266 | 256 | 258 | 65,000 | 258 |
| 1998-12-10 | 276 | 276 | 271 | 271 | 32,000 | 271 |
| 1998-12-09 | 271 | 272 | 266 | 271 | 24,000 | 271 |
| 1998-12-08 | 278 | 278 | 272 | 273 | 20,000 | 273 |
| 1998-12-07 | 269 | 275 | 269 | 274 | 42,000 | 274 |
| 1998-12-04 | 257 | 270 | 257 | 266 | 37,000 | 266 |
| 1998-12-03 | 273 | 273 | 261 | 271 | 60,000 | 271 |
| 1998-12-02 | 264 | 279 | 264 | 279 | 94,000 | 279 |
| 1998-12-01 | 258 | 267 | 258 | 265 | 38,000 | 265 |
| 1998-11-30 | 280 | 280 | 263 | 270 | 98,000 | 270 |
| 1998-11-27 | 265 | 274 | 265 | 273 | 108,000 | 273 |
| 1998-11-26 | 254 | 258 | 253 | 257 | 51,000 | 257 |
| 1998-11-25 | 257 | 257 | 252 | 253 | 45,000 | 253 |
| 1998-11-24 | 250 | 259 | 250 | 256 | 54,000 | 256 |
| 1998-11-20 | 249 | 249 | 247 | 248 | 33,000 | 248 |
| 1998-11-19 | 244 | 249 | 240 | 240 | 20,000 | 240 |
| 1998-11-18 | 245 | 245 | 241 | 241 | 32,000 | 241 |
| 1998-11-17 | 243 | 243 | 242 | 243 | 8,000 | 243 |
| 1998-11-16 | 249 | 249 | 238 | 238 | 40,000 | 238 |
| 1998-11-13 | 236 | 241 | 236 | 236 | 8,000 | 236 |
| 1998-11-12 | 250 | 250 | 234 | 234 | 52,000 | 234 |
| 1998-11-11 | 231 | 240 | 230 | 240 | 19,000 | 240 |
| 1998-11-10 | 231 | 233 | 231 | 231 | 16,000 | 231 |
| 1998-11-09 | 234 | 234 | 231 | 231 | 21,000 | 231 |
| 1998-11-06 | 246 | 246 | 234 | 234 | 15,000 | 234 |
| 1998-11-05 | 240 | 240 | 231 | 232 | 42,000 | 232 |
| 1998-11-04 | 238 | 250 | 235 | 238 | 74,000 | 238 |
| 1998-11-02 | 230 | 243 | 230 | 238 | 65,000 | 238 |
| 1998-10-30 | 238 | 238 | 231 | 238 | 40,000 | 238 |
| 1998-10-29 | 236 | 238 | 235 | 238 | 17,000 | 238 |
| 1998-10-28 | 244 | 245 | 238 | 238 | 34,000 | 238 |
| 1998-10-27 | 246 | 250 | 242 | 244 | 65,000 | 244 |
| 1998-10-26 | 245 | 245 | 241 | 241 | 22,000 | 241 |
| 1998-10-23 | 250 | 255 | 245 | 248 | 40,000 | 248 |
| 1998-10-22 | 245 | 250 | 241 | 250 | 36,000 | 250 |
| 1998-10-21 | 232 | 240 | 232 | 238 | 50,000 | 238 |
| 1998-10-20 | 227 | 242 | 227 | 242 | 30,000 | 242 |
| 1998-10-19 | 227 | 232 | 227 | 232 | 18,000 | 232 |
| 1998-10-16 | 228 | 228 | 226 | 226 | 12,000 | 226 |
| 1998-10-15 | 241 | 241 | 226 | 227 | 41,000 | 227 |
| 1998-10-14 | 234 | 236 | 226 | 236 | 59,000 | 236 |
| 1998-10-13 | 240 | 240 | 231 | 235 | 26,000 | 235 |
| 1998-10-12 | 251 | 251 | 230 | 247 | 86,000 | 247 |
| 1998-10-09 | 230 | 232 | 230 | 231 | 32,000 | 231 |
| 1998-10-08 | 245 | 245 | 232 | 232 | 23,000 | 232 |
| 1998-10-07 | 234 | 249 | 230 | 248 | 24,000 | 248 |
| 1998-10-06 | 230 | 236 | 225 | 225 | 23,000 | 225 |
| 1998-10-05 | 234 | 235 | 231 | 231 | 15,000 | 231 |
| 1998-10-02 | 231 | 250 | 230 | 250 | 33,000 | 250 |
| 1998-10-01 | 244 | 244 | 231 | 231 | 45,000 | 231 |
| 1998-09-30 | 246 | 259 | 236 | 236 | 53,000 | 236 |
| 1998-09-29 | 265 | 265 | 245 | 246 | 43,000 | 246 |
| 1998-09-28 | 236 | 259 | 236 | 255 | 47,000 | 255 |
| 1998-09-25 | 233 | 241 | 233 | 236 | 16,000 | 236 |
| 1998-09-24 | 239 | 241 | 236 | 241 | 45,000 | 241 |
| 1998-09-22 | 240 | 244 | 237 | 240 | 53,000 | 240 |
| 1998-09-21 | 244 | 244 | 240 | 241 | 9,000 | 241 |
| 1998-09-18 | 244 | 246 | 243 | 244 | 18,000 | 244 |
| 1998-09-17 | 251 | 251 | 240 | 244 | 42,000 | 244 |
| 1998-09-16 | 265 | 270 | 251 | 251 | 39,000 | 251 |
| 1998-09-14 | 265 | 265 | 245 | 250 | 77,000 | 250 |
| 1998-09-11 | 250 | 250 | 241 | 245 | 157,000 | 245 |
| 1998-09-10 | 259 | 259 | 255 | 255 | 16,000 | 255 |
| 1998-09-09 | 252 | 257 | 250 | 250 | 29,000 | 250 |
| 1998-09-08 | 260 | 271 | 260 | 262 | 45,000 | 262 |
| 1998-09-07 | 235 | 261 | 235 | 260 | 72,000 | 260 |
| 1998-09-04 | 251 | 252 | 235 | 240 | 74,000 | 240 |
| 1998-09-03 | 266 | 268 | 260 | 260 | 21,000 | 260 |
| 1998-09-02 | 259 | 265 | 256 | 265 | 35,000 | 265 |
| 1998-09-01 | 250 | 255 | 240 | 255 | 53,000 | 255 |
| 1998-08-31 | 249 | 250 | 249 | 250 | 18,000 | 250 |
| 1998-08-28 | 249 | 250 | 241 | 250 | 41,000 | 250 |
| 1998-08-27 | 274 | 274 | 256 | 256 | 55,000 | 256 |
| 1998-08-26 | 270 | 270 | 263 | 264 | 51,000 | 264 |
| 1998-08-25 | 274 | 274 | 269 | 274 | 38,000 | 274 |
| 1998-08-24 | 277 | 277 | 275 | 275 | 14,000 | 275 |
| 1998-08-21 | 276 | 280 | 276 | 276 | 12,000 | 276 |
| 1998-08-20 | 280 | 280 | 276 | 276 | 45,000 | 276 |
| 1998-08-19 | 277 | 283 | 276 | 276 | 109,000 | 276 |
| 1998-08-18 | 283 | 283 | 278 | 278 | 29,000 | 278 |
| 1998-08-17 | 290 | 290 | 278 | 279 | 69,000 | 279 |
| 1998-08-14 | 282 | 282 | 280 | 280 | 40,000 | 280 |
| 1998-08-13 | 280 | 287 | 278 | 281 | 15,000 | 281 |
| 1998-08-12 | 288 | 288 | 279 | 279 | 61,000 | 279 |
| 1998-08-11 | 277 | 280 | 277 | 278 | 22,000 | 278 |
| 1998-08-10 | 290 | 290 | 277 | 277 | 117,000 | 277 |
| 1998-08-07 | 299 | 299 | 285 | 285 | 115,000 | 285 |
| 1998-08-06 | 300 | 300 | 296 | 300 | 58,000 | 300 |
| 1998-08-05 | 292 | 293 | 288 | 290 | 117,000 | 290 |
| 1998-08-04 | 299 | 299 | 291 | 295 | 70,000 | 295 |
| 1998-08-03 | 304 | 304 | 299 | 303 | 14,000 | 303 |
| 1998-07-31 | 310 | 310 | 303 | 305 | 5,000 | 305 |
| 1998-07-30 | 303 | 308 | 299 | 305 | 21,000 | 305 |
| 1998-07-29 | 310 | 312 | 300 | 312 | 85,000 | 312 |
| 1998-07-28 | 315 | 315 | 310 | 310 | 39,000 | 310 |
| 1998-07-27 | 316 | 316 | 300 | 300 | 50,000 | 300 |
| 1998-07-24 | 310 | 315 | 310 | 315 | 55,000 | 315 |
| 1998-07-23 | 311 | 315 | 310 | 315 | 67,000 | 315 |
| 1998-07-22 | 317 | 317 | 313 | 315 | 47,000 | 315 |
| 1998-07-21 | 317 | 317 | 313 | 317 | 24,000 | 317 |
| 1998-07-17 | 318 | 318 | 311 | 316 | 45,000 | 316 |
| 1998-07-16 | 314 | 319 | 314 | 318 | 29,000 | 318 |
| 1998-07-15 | 320 | 320 | 314 | 314 | 64,000 | 314 |
| 1998-07-14 | 315 | 315 | 310 | 315 | 30,000 | 315 |
| 1998-07-13 | 311 | 315 | 305 | 315 | 57,000 | 315 |
| 1998-07-10 | 317 | 317 | 311 | 311 | 47,000 | 311 |
| 1998-07-09 | 318 | 318 | 312 | 317 | 69,000 | 317 |
| 1998-07-08 | 320 | 320 | 309 | 311 | 51,000 | 311 |
| 1998-07-07 | 320 | 323 | 312 | 320 | 122,000 | 320 |
| 1998-07-06 | 320 | 324 | 315 | 322 | 132,000 | 322 |
| 1998-07-03 | 304 | 320 | 304 | 320 | 85,000 | 320 |
| 1998-07-02 | 319 | 320 | 303 | 305 | 163,000 | 305 |
| 1998-07-01 | 295 | 320 | 295 | 319 | 221,000 | 319 |
| 1998-06-30 | 290 | 295 | 290 | 295 | 51,000 | 295 |
| 1998-06-29 | 295 | 295 | 285 | 286 | 59,000 | 286 |
| 1998-06-26 | 288 | 290 | 285 | 285 | 19,000 | 285 |
| 1998-06-25 | 294 | 294 | 281 | 281 | 25,000 | 281 |
| 1998-06-24 | 299 | 299 | 291 | 291 | 14,000 | 291 |
| 1998-06-23 | 295 | 298 | 290 | 295 | 149,000 | 295 |
| 1998-06-22 | 285 | 291 | 281 | 285 | 22,000 | 285 |
| 1998-06-19 | 285 | 286 | 285 | 285 | 24,000 | 285 |
| 1998-06-18 | 294 | 294 | 290 | 293 | 27,000 | 293 |
| 1998-06-17 | 278 | 279 | 274 | 274 | 5,000 | 274 |
| 1998-06-16 | 271 | 276 | 271 | 273 | 21,000 | 273 |
| 1998-06-15 | 295 | 295 | 281 | 281 | 37,000 | 281 |
| 1998-06-12 | 273 | 273 | 270 | 270 | 153,000 | 270 |
| 1998-06-11 | 276 | 276 | 272 | 273 | 27,000 | 273 |
| 1998-06-10 | 282 | 282 | 276 | 276 | 34,000 | 276 |
| 1998-06-09 | 282 | 283 | 280 | 281 | 13,000 | 281 |
| 1998-06-08 | 286 | 286 | 280 | 280 | 27,000 | 280 |
| 1998-06-05 | 284 | 288 | 284 | 284 | 14,000 | 284 |
| 1998-06-04 | 285 | 288 | 283 | 288 | 45,000 | 288 |
| 1998-06-03 | 289 | 289 | 283 | 283 | 21,000 | 283 |
| 1998-06-02 | 295 | 295 | 283 | 283 | 16,000 | 283 |
| 1998-06-01 | 298 | 299 | 286 | 286 | 36,000 | 286 |
| 1998-05-29 | 287 | 295 | 286 | 295 | 25,000 | 295 |
| 1998-05-28 | 290 | 296 | 287 | 287 | 28,000 | 287 |
| 1998-05-27 | 299 | 299 | 290 | 293 | 53,000 | 293 |
| 1998-05-26 | 285 | 290 | 280 | 287 | 28,000 | 287 |
| 1998-05-25 | 290 | 290 | 285 | 285 | 40,000 | 285 |
| 1998-05-22 | 288 | 290 | 285 | 289 | 75,000 | 289 |
| 1998-05-21 | 277 | 290 | 275 | 286 | 65,000 | 286 |
| 1998-05-20 | 272 | 280 | 270 | 270 | 91,000 | 270 |
| 1998-05-19 | 275 | 275 | 270 | 272 | 24,000 | 272 |
| 1998-05-18 | 273 | 273 | 271 | 271 | 17,000 | 271 |
| 1998-05-15 | 287 | 287 | 273 | 273 | 66,000 | 273 |
| 1998-05-14 | 279 | 288 | 273 | 274 | 46,000 | 274 |
| 1998-05-13 | 272 | 287 | 272 | 273 | 20,000 | 273 |
| 1998-05-12 | 292 | 292 | 277 | 277 | 40,000 | 277 |
| 1998-05-11 | 270 | 270 | 268 | 268 | 26,000 | 268 |
| 1998-05-08 | 270 | 271 | 269 | 270 | 57,000 | 270 |
| 1998-05-07 | 270 | 273 | 270 | 272 | 25,000 | 272 |
| 1998-05-06 | 280 | 280 | 270 | 273 | 47,000 | 273 |
| 1998-05-01 | 278 | 278 | 272 | 274 | 47,000 | 274 |
| 1998-04-30 | 282 | 282 | 276 | 276 | 81,000 | 276 |
| 1998-04-28 | 296 | 296 | 281 | 281 | 60,000 | 281 |
| 1998-04-27 | 295 | 296 | 281 | 291 | 36,000 | 291 |
| 1998-04-24 | 290 | 299 | 290 | 295 | 41,000 | 295 |
| 1998-04-23 | 291 | 295 | 290 | 290 | 14,000 | 290 |
| 1998-04-22 | 290 | 292 | 290 | 292 | 13,000 | 292 |
| 1998-04-21 | 295 | 299 | 292 | 292 | 9,000 | 292 |
| 1998-04-20 | 294 | 300 | 290 | 295 | 14,000 | 295 |
| 1998-04-17 | 301 | 301 | 295 | 295 | 18,000 | 295 |
| 1998-04-16 | 308 | 309 | 300 | 300 | 20,000 | 300 |
| 1998-04-15 | 314 | 314 | 306 | 310 | 41,000 | 310 |
| 1998-04-14 | 308 | 308 | 300 | 300 | 10,000 | 300 |
| 1998-04-13 | 312 | 312 | 299 | 299 | 29,000 | 299 |
| 1998-04-10 | 305 | 305 | 299 | 299 | 16,000 | 299 |
| 1998-04-09 | 306 | 307 | 299 | 306 | 43,000 | 306 |
| 1998-04-08 | 299 | 305 | 295 | 305 | 41,000 | 305 |
| 1998-04-07 | 297 | 299 | 292 | 299 | 35,000 | 299 |
| 1998-04-06 | 274 | 279 | 274 | 277 | 9,000 | 277 |
| 1998-04-03 | 274 | 285 | 270 | 273 | 62,000 | 273 |
| 1998-04-02 | 300 | 300 | 269 | 274 | 93,000 | 274 |
| 1998-04-01 | 305 | 318 | 299 | 308 | 107,000 | 308 |
| 1998-03-31 | 316 | 320 | 310 | 310 | 135,000 | 310 |
| 1998-03-30 | 326 | 326 | 316 | 316 | 104,000 | 316 |
| 1998-03-27 | 330 | 330 | 316 | 316 | 119,000 | 316 |
| 1998-03-26 | 312 | 318 | 285 | 316 | 143,000 | 316 |
| 1998-03-25 | 320 | 330 | 305 | 310 | 153,000 | 310 |
| 1998-03-24 | 319 | 320 | 312 | 320 | 51,000 | 320 |
| 1998-03-23 | 329 | 330 | 320 | 321 | 135,000 | 321 |
| 1998-03-20 | 313 | 320 | 311 | 315 | 145,000 | 315 |
| 1998-03-19 | 322 | 322 | 314 | 314 | 102,000 | 314 |
| 1998-03-18 | 325 | 325 | 313 | 313 | 71,000 | 313 |
| 1998-03-17 | 318 | 318 | 316 | 316 | 27,000 | 316 |
| 1998-03-16 | 320 | 320 | 315 | 315 | 106,000 | 315 |
| 1998-03-13 | 311 | 319 | 311 | 313 | 157,000 | 313 |
| 1998-03-12 | 321 | 321 | 313 | 314 | 74,000 | 314 |
| 1998-03-11 | 312 | 318 | 310 | 316 | 92,000 | 316 |
| 1998-03-10 | 325 | 325 | 315 | 315 | 127,000 | 315 |
| 1998-03-09 | 329 | 335 | 325 | 325 | 53,000 | 325 |
| 1998-03-06 | 315 | 327 | 315 | 316 | 146,000 | 316 |
| 1998-03-05 | 327 | 327 | 318 | 318 | 80,000 | 318 |
| 1998-03-04 | 330 | 335 | 328 | 328 | 41,000 | 328 |
| 1998-03-03 | 340 | 340 | 332 | 338 | 55,000 | 338 |
| 1998-03-02 | 336 | 340 | 332 | 337 | 109,000 | 337 |
| 1998-02-27 | 344 | 344 | 316 | 316 | 171,000 | 316 |
| 1998-02-26 | 322 | 337 | 322 | 336 | 37,000 | 336 |
| 1998-02-25 | 320 | 320 | 319 | 320 | 49,000 | 320 |
| 1998-02-24 | 321 | 321 | 318 | 320 | 56,000 | 320 |
| 1998-02-23 | 331 | 337 | 321 | 321 | 68,000 | 321 |
| 1998-02-20 | 335 | 335 | 325 | 331 | 65,000 | 331 |
| 1998-02-19 | 317 | 330 | 315 | 325 | 51,000 | 325 |
| 1998-02-18 | 320 | 330 | 317 | 317 | 263,000 | 317 |
| 1998-02-17 | 325 | 330 | 315 | 315 | 88,000 | 315 |
| 1998-02-16 | 345 | 345 | 326 | 330 | 157,000 | 330 |
| 1998-02-13 | 358 | 370 | 345 | 355 | 375,000 | 355 |
| 1998-02-12 | 355 | 364 | 353 | 363 | 384,000 | 363 |
| 1998-02-10 | 340 | 353 | 340 | 347 | 315,000 | 347 |
| 1998-02-09 | 324 | 342 | 322 | 338 | 95,000 | 338 |
| 1998-02-06 | 310 | 315 | 307 | 314 | 100,000 | 314 |
| 1998-02-05 | 296 | 310 | 295 | 308 | 47,000 | 308 |
| 1998-02-04 | 313 | 317 | 301 | 301 | 39,000 | 301 |
| 1998-02-03 | 310 | 310 | 303 | 310 | 35,000 | 310 |
| 1998-02-02 | 295 | 301 | 295 | 297 | 46,000 | 297 |
| 1998-01-30 | 310 | 330 | 306 | 310 | 158,000 | 310 |
| 1998-01-29 | 340 | 346 | 320 | 320 | 250,000 | 320 |
| 1998-01-28 | 326 | 345 | 326 | 345 | 366,000 | 345 |
| 1998-01-27 | 319 | 330 | 312 | 325 | 395,000 | 325 |
| 1998-01-26 | 293 | 318 | 293 | 309 | 406,000 | 309 |
| 1998-01-23 | 270 | 293 | 270 | 293 | 183,000 | 293 |
| 1998-01-22 | 260 | 278 | 258 | 277 | 204,000 | 277 |
| 1998-01-21 | 246 | 268 | 246 | 255 | 302,000 | 255 |
| 1998-01-20 | 231 | 246 | 231 | 246 | 112,000 | 246 |
| 1998-01-19 | 240 | 254 | 240 | 246 | 43,000 | 246 |
| 1998-01-16 | 225 | 235 | 225 | 231 | 100,000 | 231 |
| 1998-01-14 | 210 | 220 | 210 | 218 | 51,000 | 218 |
| 1998-01-13 | 215 | 215 | 205 | 205 | 53,000 | 205 |
| 1998-01-12 | 220 | 220 | 210 | 210 | 69,000 | 210 |
| 1998-01-09 | 210 | 210 | 210 | 210 | 16,000 | 210 |
| 1998-01-08 | 210 | 213 | 201 | 213 | 68,000 | 213 |
| 1998-01-07 | 214 | 215 | 213 | 213 | 7,000 | 213 |
| 1998-01-06 | 216 | 218 | 210 | 214 | 25,000 | 214 |
| 1998-01-05 | 229 | 229 | 217 | 217 | 17,000 | 217 |
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
