4088 エア・ウォーター(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	254	260	254	260	16,000	260
1999-12-29	263	264	256	264	55,000	264
1999-12-28	264	264	254	257	64,000	257
1999-12-27	246	253	246	250	39,000	250
1999-12-24	242	250	242	244	47,000	244
1999-12-22	241	242	240	240	82,000	240
1999-12-21	246	246	240	243	85,000	243
1999-12-20	255	256	241	248	125,000	248
1999-12-17	267	267	257	258	47,000	258
1999-12-16	276	276	266	266	100,000	266
1999-12-15	279	279	261	266	118,000	266
1999-12-14	258	263	250	259	109,000	259
1999-12-13	259	259	249	249	194,000	249
1999-12-10	265	265	245	249	403,000	249
1999-12-09	267	275	266	275	134,000	275
1999-12-08	280	280	267	267	56,000	267
1999-12-07	278	285	275	278	52,000	278
1999-12-06	267	277	267	269	48,000	269
1999-12-03	269	280	266	266	62,000	266
1999-12-02	278	280	262	265	93,000	265
1999-12-01	278	285	278	278	56,000	278
1999-11-30	298	298	287	288	36,000	288
1999-11-29	295	295	290	290	42,000	290
1999-11-26	294	294	286	290	60,000	290
1999-11-25	295	296	289	289	54,000	289
1999-11-24	292	295	286	290	56,000	290
1999-11-22	290	304	290	300	73,000	300
1999-11-19	301	303	290	290	43,000	290
1999-11-18	305	305	292	299	42,000	299
1999-11-17	271	285	271	276	54,000	276
1999-11-16	251	272	251	271	54,000	271
1999-11-15	292	292	261	261	134,000	261
1999-11-12	306	306	290	292	79,000	292
1999-11-11	312	314	306	306	52,000	306
1999-11-10	315	315	310	310	46,000	310
1999-11-09	317	317	312	315	35,000	315
1999-11-08	330	330	311	312	39,000	312
1999-11-05	320	322	315	320	35,000	320
1999-11-04	330	335	320	323	80,000	323
1999-11-02	325	325	311	320	27,000	320
1999-11-01	318	324	318	321	25,000	321
1999-10-29	319	319	315	316	38,000	316
1999-10-28	319	324	309	309	65,000	309
1999-10-27	325	325	309	310	77,000	310
1999-10-26	303	309	302	305	42,000	305
1999-10-25	302	307	302	305	82,000	305
1999-10-22	310	311	307	307	88,000	307
1999-10-21	313	320	312	312	41,000	312
1999-10-20	321	321	308	315	63,000	315
1999-10-19	340	340	311	316	94,000	316
1999-10-18	335	335	330	333	49,000	333
1999-10-15	341	346	336	339	95,000	339
1999-10-14	339	344	333	333	65,000	333
1999-10-13	346	347	336	338	100,000	338
1999-10-12	355	355	341	345	68,000	345
1999-10-08	329	339	328	339	71,000	339
1999-10-07	327	329	324	329	51,000	329
1999-10-06	323	325	317	317	59,000	317
1999-10-05	329	329	324	324	25,000	324
1999-10-04	320	322	320	321	19,000	321
1999-10-01	330	331	327	329	30,000	329
1999-09-30	337	339	333	339	65,000	339
1999-09-29	337	339	327	327	53,000	327
1999-09-28	327	327	318	327	34,000	327
1999-09-27	317	320	315	315	19,000	315
1999-09-24	330	330	311	317	51,000	317
1999-09-22	310	333	310	333	102,000	333
1999-09-21	318	319	314	319	75,000	319
1999-09-20	330	330	311	314	54,000	314
1999-09-17	311	313	310	313	54,000	313
1999-09-16	325	325	303	310	78,000	310
1999-09-14	311	311	300	310	85,000	310
1999-09-13	338	338	310	314	86,000	314
1999-09-10	333	333	323	323	92,000	323
1999-09-09	325	326	325	325	24,000	325
1999-09-08	331	334	320	329	52,000	329
1999-09-07	334	334	331	331	49,000	331
1999-09-06	337	342	332	332	39,000	332
1999-09-03	335	337	334	337	33,000	337
1999-09-02	337	337	334	334	57,000	334
1999-09-01	340	340	335	337	37,000	337
1999-08-31	345	345	340	340	42,000	340
1999-08-30	359	359	348	349	13,000	349
1999-08-27	361	361	345	345	41,000	345
1999-08-26	351	353	345	345	21,000	345
1999-08-25	346	350	344	350	49,000	350
1999-08-24	344	349	344	347	17,000	347
1999-08-23	343	347	343	344	22,000	344
1999-08-20	353	355	349	352	23,000	352
1999-08-19	350	352	350	351	18,000	351
1999-08-18	355	355	351	352	10,000	352
1999-08-17	355	356	351	355	29,000	355
1999-08-16	355	355	352	355	37,000	355
1999-08-13	341	355	340	349	35,000	349
1999-08-12	355	355	348	355	48,000	355
1999-08-11	331	338	331	335	37,000	335
1999-08-10	346	348	345	348	9,000	348
1999-08-09	343	349	343	349	16,000	349
1999-08-06	349	350	345	345	24,000	345
1999-08-05	333	350	333	339	43,000	339
1999-08-04	348	351	346	348	23,000	348
1999-08-03	355	355	348	349	25,000	349
1999-08-02	359	360	355	360	20,000	360
1999-07-30	362	362	355	360	30,000	360
1999-07-29	370	370	357	363	23,000	363
1999-07-28	372	372	363	370	53,000	370
1999-07-27	371	371	357	367	36,000	367
1999-07-26	355	362	355	361	19,000	361
1999-07-23	351	365	351	365	73,000	365
1999-07-22	379	380	366	366	74,000	366
1999-07-21	375	380	371	372	45,000	372
1999-07-19	378	381	370	370	33,000	370
1999-07-16	385	389	376	381	61,000	381
1999-07-15	385	389	375	384	182,000	384
1999-07-14	372	380	369	380	136,000	380
1999-07-13	369	371	365	368	41,000	368
1999-07-12	383	383	367	367	67,000	367
1999-07-09	363	369	363	365	40,000	365
1999-07-08	370	370	361	363	41,000	363
1999-07-07	372	378	370	370	50,000	370
1999-07-06	375	378	370	370	48,000	370
1999-07-05	382	383	370	375	81,000	375
1999-07-02	377	377	369	374	53,000	374
1999-07-01	385	385	370	370	91,000	370
1999-06-30	377	380	366	380	146,000	380
1999-06-29	380	380	365	366	55,000	366
1999-06-28	380	380	372	374	67,000	374
1999-06-25	365	369	363	368	41,000	368
1999-06-24	370	375	365	367	135,000	367
1999-06-23	376	384	375	375	42,000	375
1999-06-22	386	390	377	380	280,000	380
1999-06-21	376	382	375	382	181,000	382
1999-06-18	385	389	372	372	199,000	372
1999-06-17	385	388	380	380	130,000	380
1999-06-16	386	386	378	378	213,000	378
1999-06-15	385	398	384	388	863,000	388
1999-06-14	375	380	373	378	214,000	378
1999-06-11	363	367	362	366	273,000	366
1999-06-10	355	360	355	360	115,000	360
1999-06-09	354	357	352	356	39,000	356
1999-06-08	351	354	351	354	24,000	354
1999-06-07	352	357	352	355	11,000	355
1999-06-04	359	359	350	352	50,000	352
1999-06-03	356	356	355	355	27,000	355
1999-06-02	358	362	356	361	74,000	361
1999-06-01	360	365	352	361	66,000	361
1999-05-31	355	368	352	365	201,000	365
1999-05-28	361	361	356	360	93,000	360
1999-05-27	360	377	355	365	278,000	365
1999-05-26	340	350	335	345	58,000	345
1999-05-25	347	362	335	335	60,000	335
1999-05-24	358	362	353	353	41,000	353
1999-05-21	365	365	360	365	178,000	365
1999-05-20	345	360	335	360	89,000	360
1999-05-19	346	351	335	335	79,000	335
1999-05-18	346	355	345	347	146,000	347
1999-05-17	377	377	356	356	112,000	356
1999-05-14	370	380	368	380	213,000	380
1999-05-13	370	385	361	370	350,000	370
1999-05-12	375	375	368	368	109,000	368
1999-05-11	356	380	354	380	409,000	380
1999-05-10	365	365	355	356	140,000	356
1999-05-07	340	368	340	366	664,000	366
1999-05-06	335	340	331	335	75,000	335
1999-04-30	330	335	325	325	60,000	325
1999-04-28	334	335	325	325	100,000	325
1999-04-27	332	332	325	329	94,000	329
1999-04-26	329	330	325	327	60,000	327
1999-04-23	328	329	321	325	80,000	325
1999-04-22	335	335	324	325	70,000	325
1999-04-21	346	346	336	340	73,000	340
1999-04-20	344	346	336	346	187,000	346
1999-04-19	338	340	330	330	77,000	330
1999-04-16	340	342	337	337	86,000	337
1999-04-15	343	343	337	338	84,000	338
1999-04-14	340	343	335	341	112,000	341
1999-04-13	340	348	335	340	129,000	340
1999-04-12	348	348	330	330	143,000	330
1999-04-09	348	349	342	343	218,000	343
1999-04-08	350	350	342	348	288,000	348
1999-04-07	331	350	331	342	477,000	342
1999-04-06	320	328	317	327	354,000	327
1999-04-05	307	319	306	319	284,000	319
1999-04-02	300	306	296	306	193,000	306
1999-04-01	283	300	280	295	146,000	295
1999-03-31	288	290	285	285	50,000	285
1999-03-30	294	298	285	285	70,000	285
1999-03-29	299	299	285	290	101,000	290
1999-03-26	286	289	272	280	91,000	280
1999-03-25	285	290	284	285	154,000	285
1999-03-24	294	294	286	286	60,000	286
1999-03-23	298	300	286	286	105,000	286
1999-03-19	295	298	287	297	108,000	297
1999-03-18	300	300	287	287	125,000	287
1999-03-17	285	300	285	299	288,000	299
1999-03-16	274	287	274	285	142,000	285
1999-03-15	279	279	270	274	127,000	274
1999-03-12	280	280	266	269	372,000	269
1999-03-11	256	275	255	273	414,000	273
1999-03-10	242	255	242	252	474,000	252
1999-03-09	249	249	241	241	164,000	241
1999-03-08	250	250	248	250	83,000	250
1999-03-05	240	248	235	247	89,000	247
1999-03-04	247	247	240	242	13,000	242
1999-03-03	238	240	235	240	23,000	240
1999-03-02	248	248	238	238	39,000	238
1999-03-01	248	248	242	243	63,000	243
1999-02-26	243	248	240	248	91,000	248
1999-02-25	242	245	242	243	61,000	243
1999-02-24	244	245	243	245	18,000	245
1999-02-23	250	250	240	240	42,000	240
1999-02-22	250	250	248	250	54,000	250
1999-02-19	250	250	248	248	21,000	248
1999-02-18	250	250	249	250	30,000	250
1999-02-17	255	255	250	250	10,000	250
1999-02-16	250	255	250	255	9,000	255
1999-02-15	255	255	250	255	36,000	255
1999-02-12	254	254	248	249	48,000	249
1999-02-10	254	254	247	254	84,000	254
1999-02-09	254	261	251	251	70,000	251
1999-02-08	250	255	250	254	10,000	254
1999-02-05	249	250	246	246	21,000	246
1999-02-04	249	250	247	250	54,000	250
1999-02-03	253	253	251	251	15,000	251
1999-02-02	259	259	255	255	33,000	255
1999-02-01	260	260	256	256	13,000	256
1999-01-29	256	260	256	258	34,000	258
1999-01-28	269	270	256	256	48,000	256
1999-01-27	268	268	261	268	65,000	268
1999-01-26	253	262	253	261	28,000	261
1999-01-25	251	263	250	262	25,000	262
1999-01-22	263	264	246	259	50,000	259
1999-01-21	257	265	252	265	33,000	265
1999-01-20	266	266	256	256	25,000	256
1999-01-19	262	265	262	265	32,000	265
1999-01-18	265	265	260	260	29,000	260
1999-01-14	247	252	242	252	18,000	252
1999-01-13	253	253	245	247	25,000	247
1999-01-12	258	258	250	252	46,000	252
1999-01-11	251	260	250	260	30,000	260
1999-01-08	260	260	251	255	30,000	255
1999-01-07	260	260	260	260	28,000	260
1999-01-06	255	260	251	260	27,000	260
1999-01-05	266	266	255	255	34,000	255
1999-01-04	268	268	261	261	10,000	261

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