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
