4088 エア・ウォーター(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 381 | 385 | 377 | 383 | 121,000 | 383 |
| 2000-12-28 | 386 | 386 | 375 | 379 | 164,000 | 379 |
| 2000-12-27 | 396 | 396 | 382 | 386 | 98,000 | 386 |
| 2000-12-26 | 395 | 400 | 385 | 386 | 65,000 | 386 |
| 2000-12-25 | 395 | 399 | 390 | 397 | 82,000 | 397 |
| 2000-12-22 | 385 | 395 | 385 | 391 | 41,000 | 391 |
| 2000-12-21 | 392 | 400 | 374 | 379 | 332,000 | 379 |
| 2000-12-20 | 397 | 406 | 397 | 405 | 225,000 | 405 |
| 2000-12-19 | 407 | 410 | 395 | 395 | 203,000 | 395 |
| 2000-12-18 | 422 | 422 | 404 | 410 | 165,000 | 410 |
| 2000-12-15 | 441 | 441 | 430 | 430 | 255,000 | 430 |
| 2000-12-14 | 450 | 450 | 439 | 445 | 259,000 | 445 |
| 2000-12-13 | 450 | 452 | 445 | 445 | 261,000 | 445 |
| 2000-12-12 | 452 | 452 | 438 | 445 | 280,000 | 445 |
| 2000-12-11 | 447 | 452 | 443 | 447 | 141,000 | 447 |
| 2000-12-08 | 450 | 450 | 446 | 447 | 377,000 | 447 |
| 2000-12-07 | 445 | 450 | 438 | 449 | 186,000 | 449 |
| 2000-12-06 | 457 | 460 | 435 | 446 | 352,000 | 446 |
| 2000-12-05 | 455 | 460 | 449 | 452 | 648,000 | 452 |
| 2000-12-04 | 444 | 454 | 434 | 450 | 548,000 | 450 |
| 2000-12-01 | 436 | 444 | 431 | 434 | 339,000 | 434 |
| 2000-11-30 | 431 | 445 | 430 | 438 | 385,000 | 438 |
| 2000-11-29 | 414 | 433 | 413 | 430 | 377,000 | 430 |
| 2000-11-28 | 416 | 418 | 411 | 413 | 226,000 | 413 |
| 2000-11-27 | 414 | 417 | 408 | 411 | 117,000 | 411 |
| 2000-11-24 | 397 | 415 | 397 | 414 | 227,000 | 414 |
| 2000-11-22 | 420 | 420 | 407 | 407 | 251,000 | 407 |
| 2000-11-21 | 413 | 420 | 406 | 415 | 358,000 | 415 |
| 2000-11-20 | 409 | 415 | 400 | 415 | 195,000 | 415 |
| 2000-11-17 | 391 | 410 | 390 | 410 | 398,000 | 410 |
| 2000-11-16 | 403 | 405 | 393 | 393 | 153,000 | 393 |
| 2000-11-15 | 383 | 410 | 383 | 405 | 504,000 | 405 |
| 2000-11-14 | 385 | 395 | 375 | 388 | 153,000 | 388 |
| 2000-11-13 | 386 | 386 | 378 | 385 | 94,000 | 385 |
| 2000-11-10 | 385 | 392 | 384 | 392 | 163,000 | 392 |
| 2000-11-09 | 382 | 385 | 380 | 380 | 152,000 | 380 |
| 2000-11-08 | 377 | 388 | 369 | 384 | 359,000 | 384 |
| 2000-11-07 | 359 | 380 | 346 | 377 | 334,000 | 377 |
| 2000-11-06 | 335 | 356 | 333 | 356 | 81,000 | 356 |
| 2000-11-02 | 330 | 335 | 330 | 335 | 67,000 | 335 |
| 2000-11-01 | 335 | 337 | 331 | 335 | 60,000 | 335 |
| 2000-10-31 | 331 | 335 | 330 | 332 | 52,000 | 332 |
| 2000-10-30 | 343 | 345 | 330 | 331 | 108,000 | 331 |
| 2000-10-27 | 341 | 341 | 331 | 338 | 138,000 | 338 |
| 2000-10-26 | 333 | 333 | 325 | 331 | 73,000 | 331 |
| 2000-10-25 | 345 | 348 | 330 | 333 | 216,000 | 333 |
| 2000-10-24 | 337 | 344 | 335 | 344 | 65,000 | 344 |
| 2000-10-23 | 341 | 344 | 335 | 337 | 49,000 | 337 |
| 2000-10-20 | 342 | 342 | 336 | 338 | 45,000 | 338 |
| 2000-10-19 | 328 | 333 | 328 | 333 | 55,000 | 333 |
| 2000-10-18 | 340 | 340 | 331 | 333 | 39,000 | 333 |
| 2000-10-17 | 347 | 349 | 344 | 344 | 49,000 | 344 |
| 2000-10-16 | 352 | 352 | 340 | 347 | 115,000 | 347 |
| 2000-10-13 | 347 | 347 | 330 | 337 | 74,000 | 337 |
| 2000-10-12 | 353 | 353 | 347 | 350 | 84,000 | 350 |
| 2000-10-11 | 353 | 354 | 347 | 353 | 63,000 | 353 |
| 2000-10-10 | 362 | 362 | 352 | 353 | 82,000 | 353 |
| 2000-10-06 | 353 | 360 | 353 | 357 | 41,000 | 357 |
| 2000-10-05 | 355 | 360 | 353 | 357 | 87,000 | 357 |
| 2000-10-04 | 358 | 365 | 355 | 355 | 55,000 | 355 |
| 2000-10-03 | 371 | 371 | 355 | 358 | 80,000 | 358 |
| 2000-10-02 | 373 | 373 | 364 | 370 | 41,000 | 370 |
| 2000-09-29 | 365 | 373 | 361 | 373 | 109,000 | 373 |
| 2000-09-28 | 358 | 363 | 357 | 361 | 54,000 | 361 |
| 2000-09-27 | 370 | 370 | 353 | 353 | 109,000 | 353 |
| 2000-09-26 | 353 | 360 | 353 | 360 | 65,000 | 360 |
| 2000-09-25 | 354 | 364 | 351 | 352 | 72,000 | 352 |
| 2000-09-22 | 357 | 367 | 355 | 359 | 86,000 | 359 |
| 2000-09-21 | 362 | 377 | 362 | 370 | 91,000 | 370 |
| 2000-09-20 | 363 | 380 | 363 | 380 | 96,000 | 380 |
| 2000-09-19 | 355 | 362 | 352 | 362 | 67,000 | 362 |
| 2000-09-18 | 367 | 367 | 357 | 357 | 55,000 | 357 |
| 2000-09-14 | 360 | 360 | 355 | 357 | 41,000 | 357 |
| 2000-09-13 | 358 | 362 | 358 | 362 | 23,000 | 362 |
| 2000-09-12 | 365 | 365 | 358 | 358 | 49,000 | 358 |
| 2000-09-11 | 371 | 375 | 358 | 359 | 57,000 | 359 |
| 2000-09-08 | 363 | 374 | 363 | 374 | 60,000 | 374 |
| 2000-09-07 | 365 | 375 | 361 | 366 | 74,000 | 366 |
| 2000-09-06 | 370 | 375 | 365 | 370 | 48,000 | 370 |
| 2000-09-05 | 375 | 379 | 370 | 379 | 46,000 | 379 |
| 2000-09-04 | 373 | 380 | 370 | 375 | 78,000 | 375 |
| 2000-09-01 | 385 | 393 | 373 | 376 | 64,000 | 376 |
| 2000-08-31 | 398 | 398 | 375 | 380 | 82,000 | 380 |
| 2000-08-30 | 400 | 404 | 392 | 395 | 136,000 | 395 |
| 2000-08-29 | 399 | 403 | 390 | 397 | 173,000 | 397 |
| 2000-08-28 | 385 | 397 | 383 | 394 | 325,000 | 394 |
| 2000-08-25 | 385 | 385 | 377 | 385 | 187,000 | 385 |
| 2000-08-24 | 375 | 384 | 375 | 380 | 213,000 | 380 |
| 2000-08-23 | 371 | 375 | 370 | 371 | 163,000 | 371 |
| 2000-08-22 | 370 | 376 | 365 | 371 | 125,000 | 371 |
| 2000-08-21 | 376 | 379 | 370 | 371 | 101,000 | 371 |
| 2000-08-18 | 382 | 385 | 370 | 382 | 83,000 | 382 |
| 2000-08-17 | 398 | 398 | 382 | 382 | 64,000 | 382 |
| 2000-08-16 | 390 | 394 | 378 | 394 | 107,000 | 394 |
| 2000-08-15 | 391 | 391 | 381 | 389 | 71,000 | 389 |
| 2000-08-14 | 388 | 396 | 385 | 391 | 173,000 | 391 |
| 2000-08-11 | 364 | 379 | 358 | 379 | 132,000 | 379 |
| 2000-08-10 | 373 | 373 | 365 | 365 | 82,000 | 365 |
| 2000-08-09 | 366 | 374 | 360 | 370 | 187,000 | 370 |
| 2000-08-08 | 369 | 370 | 361 | 365 | 88,000 | 365 |
| 2000-08-07 | 363 | 371 | 356 | 365 | 79,000 | 365 |
| 2000-08-04 | 360 | 365 | 353 | 365 | 63,000 | 365 |
| 2000-08-03 | 359 | 363 | 351 | 360 | 55,000 | 360 |
| 2000-08-02 | 356 | 365 | 353 | 354 | 122,000 | 354 |
| 2000-08-01 | 358 | 365 | 352 | 358 | 119,000 | 358 |
| 2000-07-31 | 352 | 358 | 345 | 358 | 185,000 | 358 |
| 2000-07-28 | 373 | 378 | 365 | 371 | 177,000 | 371 |
| 2000-07-27 | 391 | 391 | 378 | 383 | 118,000 | 383 |
| 2000-07-26 | 403 | 403 | 377 | 389 | 173,000 | 389 |
| 2000-07-25 | 386 | 400 | 385 | 400 | 115,000 | 400 |
| 2000-07-24 | 385 | 385 | 365 | 385 | 200,000 | 385 |
| 2000-07-21 | 425 | 425 | 392 | 395 | 147,000 | 395 |
| 2000-07-19 | 413 | 413 | 396 | 410 | 246,000 | 410 |
| 2000-07-18 | 431 | 431 | 406 | 416 | 249,000 | 416 |
| 2000-07-17 | 443 | 443 | 426 | 426 | 245,000 | 426 |
| 2000-07-14 | 435 | 445 | 434 | 438 | 131,000 | 438 |
| 2000-07-13 | 440 | 460 | 431 | 433 | 264,000 | 433 |
| 2000-07-12 | 455 | 464 | 440 | 440 | 348,000 | 440 |
| 2000-07-11 | 452 | 459 | 449 | 455 | 388,000 | 455 |
| 2000-07-10 | 462 | 464 | 453 | 460 | 149,000 | 460 |
| 2000-07-07 | 473 | 474 | 460 | 465 | 140,000 | 465 |
| 2000-07-06 | 470 | 470 | 459 | 470 | 133,000 | 470 |
| 2000-07-05 | 468 | 475 | 468 | 470 | 286,000 | 470 |
| 2000-07-04 | 489 | 492 | 471 | 476 | 509,000 | 476 |
| 2000-07-03 | 473 | 499 | 469 | 492 | 919,000 | 492 |
| 2000-06-30 | 471 | 475 | 463 | 473 | 294,000 | 473 |
| 2000-06-29 | 472 | 477 | 462 | 472 | 441,000 | 472 |
| 2000-06-28 | 459 | 481 | 459 | 472 | 1,759,000 | 472 |
| 2000-06-27 | 465 | 466 | 450 | 454 | 655,000 | 454 |
| 2000-06-26 | 421 | 462 | 420 | 460 | 805,000 | 460 |
| 2000-06-23 | 423 | 426 | 417 | 423 | 231,000 | 423 |
| 2000-06-22 | 434 | 439 | 423 | 429 | 160,000 | 429 |
| 2000-06-21 | 446 | 448 | 438 | 441 | 193,000 | 441 |
| 2000-06-20 | 437 | 445 | 433 | 441 | 453,000 | 441 |
| 2000-06-19 | 426 | 434 | 421 | 433 | 326,000 | 433 |
| 2000-06-16 | 417 | 432 | 415 | 420 | 286,000 | 420 |
| 2000-06-15 | 444 | 444 | 418 | 421 | 303,000 | 421 |
| 2000-06-14 | 453 | 455 | 431 | 441 | 440,000 | 441 |
| 2000-06-13 | 465 | 465 | 442 | 453 | 446,000 | 453 |
| 2000-06-12 | 457 | 467 | 456 | 458 | 965,000 | 458 |
| 2000-06-09 | 419 | 459 | 419 | 452 | 2,202,000 | 452 |
| 2000-06-08 | 415 | 420 | 409 | 419 | 261,000 | 419 |
| 2000-06-07 | 407 | 425 | 406 | 415 | 400,000 | 415 |
| 2000-06-06 | 422 | 434 | 416 | 416 | 900,000 | 416 |
| 2000-06-05 | 410 | 425 | 406 | 415 | 986,000 | 415 |
| 2000-06-02 | 400 | 411 | 390 | 405 | 1,564,000 | 405 |
| 2000-06-01 | 374 | 397 | 368 | 395 | 432,000 | 395 |
| 2000-05-31 | 384 | 388 | 370 | 375 | 307,000 | 375 |
| 2000-05-30 | 360 | 388 | 353 | 383 | 709,000 | 383 |
| 2000-05-29 | 350 | 359 | 350 | 350 | 130,000 | 350 |
| 2000-05-26 | 352 | 356 | 346 | 346 | 132,000 | 346 |
| 2000-05-25 | 362 | 368 | 355 | 356 | 57,000 | 356 |
| 2000-05-24 | 350 | 360 | 348 | 357 | 134,000 | 357 |
| 2000-05-23 | 355 | 370 | 351 | 370 | 126,000 | 370 |
| 2000-05-22 | 370 | 372 | 350 | 360 | 165,000 | 360 |
| 2000-05-19 | 366 | 374 | 360 | 372 | 318,000 | 372 |
| 2000-05-18 | 365 | 370 | 360 | 368 | 216,000 | 368 |
| 2000-05-17 | 374 | 395 | 374 | 380 | 827,000 | 380 |
| 2000-05-16 | 337 | 375 | 337 | 371 | 807,000 | 371 |
| 2000-05-15 | 341 | 344 | 336 | 336 | 110,000 | 336 |
| 2000-05-12 | 344 | 344 | 335 | 344 | 88,000 | 344 |
| 2000-05-11 | 332 | 341 | 332 | 337 | 100,000 | 337 |
| 2000-05-10 | 339 | 347 | 338 | 346 | 105,000 | 346 |
| 2000-05-09 | 350 | 350 | 338 | 340 | 223,000 | 340 |
| 2000-05-08 | 326 | 349 | 326 | 344 | 260,000 | 344 |
| 2000-05-02 | 337 | 345 | 325 | 328 | 546,000 | 328 |
| 2000-05-01 | 311 | 340 | 306 | 340 | 383,000 | 340 |
| 2000-04-28 | 305 | 315 | 299 | 312 | 190,000 | 312 |
| 2000-04-27 | 305 | 315 | 305 | 314 | 197,000 | 314 |
| 2000-04-26 | 305 | 305 | 297 | 305 | 70,000 | 305 |
| 2000-04-25 | 296 | 310 | 296 | 300 | 125,000 | 300 |
| 2000-04-24 | 296 | 304 | 296 | 296 | 128,000 | 296 |
| 2000-04-21 | 305 | 305 | 291 | 297 | 44,000 | 297 |
| 2000-04-20 | 290 | 301 | 290 | 301 | 85,000 | 301 |
| 2000-04-19 | 297 | 300 | 291 | 293 | 68,000 | 293 |
| 2000-04-18 | 301 | 301 | 290 | 297 | 103,000 | 297 |
| 2000-04-17 | 286 | 292 | 270 | 286 | 188,000 | 286 |
| 2000-04-14 | 315 | 317 | 310 | 311 | 162,000 | 311 |
| 2000-04-13 | 303 | 320 | 303 | 320 | 343,000 | 320 |
| 2000-04-12 | 292 | 307 | 292 | 307 | 326,000 | 307 |
| 2000-04-11 | 292 | 294 | 286 | 288 | 64,000 | 288 |
| 2000-04-10 | 289 | 293 | 289 | 292 | 84,000 | 292 |
| 2000-04-07 | 287 | 289 | 280 | 289 | 126,000 | 289 |
| 2000-04-06 | 289 | 292 | 286 | 289 | 92,000 | 289 |
| 2000-04-05 | 286 | 290 | 281 | 290 | 105,000 | 290 |
| 2000-04-04 | 290 | 290 | 279 | 289 | 200,000 | 289 |
| 2000-04-03 | 285 | 285 | 280 | 285 | 109,000 | 285 |
| 2000-03-31 | 279 | 285 | 279 | 280 | 55,000 | 280 |
| 2000-03-30 | 287 | 288 | 275 | 275 | 104,000 | 275 |
| 2000-03-29 | 290 | 293 | 281 | 284 | 137,000 | 284 |
| 2000-03-28 | 295 | 295 | 287 | 290 | 160,000 | 290 |
| 2000-03-27 | 285 | 288 | 276 | 287 | 296,000 | 287 |
| 2000-03-24 | 275 | 281 | 275 | 276 | 116,000 | 276 |
| 2000-03-23 | 270 | 275 | 270 | 274 | 73,000 | 274 |
| 2000-03-22 | 270 | 270 | 268 | 269 | 65,000 | 269 |
| 2000-03-21 | 269 | 269 | 263 | 267 | 87,000 | 267 |
| 2000-03-17 | 268 | 268 | 260 | 268 | 69,000 | 268 |
| 2000-03-16 | 259 | 259 | 253 | 257 | 66,000 | 257 |
| 2000-03-15 | 260 | 260 | 250 | 251 | 169,000 | 251 |
| 2000-03-14 | 265 | 268 | 255 | 257 | 128,000 | 257 |
| 2000-03-13 | 268 | 268 | 260 | 264 | 98,000 | 264 |
| 2000-03-10 | 255 | 258 | 253 | 258 | 167,000 | 258 |
| 2000-03-09 | 253 | 256 | 252 | 253 | 54,000 | 253 |
| 2000-03-08 | 256 | 256 | 252 | 253 | 41,000 | 253 |
| 2000-03-07 | 257 | 258 | 252 | 254 | 70,000 | 254 |
| 2000-03-06 | 259 | 261 | 251 | 255 | 88,000 | 255 |
| 2000-03-03 | 265 | 265 | 257 | 257 | 84,000 | 257 |
| 2000-03-02 | 261 | 265 | 261 | 262 | 55,000 | 262 |
| 2000-03-01 | 266 | 266 | 259 | 263 | 159,000 | 263 |
| 2000-02-29 | 268 | 268 | 261 | 261 | 123,000 | 261 |
| 2000-02-28 | 262 | 262 | 259 | 259 | 102,000 | 259 |
| 2000-02-25 | 265 | 269 | 260 | 264 | 111,000 | 264 |
| 2000-02-24 | 269 | 270 | 263 | 263 | 71,000 | 263 |
| 2000-02-23 | 265 | 270 | 261 | 270 | 101,000 | 270 |
| 2000-02-22 | 270 | 271 | 260 | 260 | 74,000 | 260 |
| 2000-02-21 | 274 | 274 | 265 | 265 | 59,000 | 265 |
| 2000-02-18 | 285 | 287 | 275 | 275 | 62,000 | 275 |
| 2000-02-17 | 286 | 291 | 283 | 290 | 77,000 | 290 |
| 2000-02-16 | 280 | 292 | 270 | 292 | 209,000 | 292 |
| 2000-02-15 | 274 | 280 | 264 | 280 | 253,000 | 280 |
| 2000-02-14 | 272 | 272 | 264 | 265 | 112,000 | 265 |
| 2000-02-10 | 268 | 268 | 260 | 260 | 113,000 | 260 |
| 2000-02-09 | 270 | 271 | 268 | 268 | 42,000 | 268 |
| 2000-02-08 | 270 | 270 | 266 | 270 | 44,000 | 270 |
| 2000-02-07 | 275 | 275 | 271 | 271 | 41,000 | 271 |
| 2000-02-04 | 276 | 281 | 275 | 275 | 94,000 | 275 |
| 2000-02-03 | 286 | 286 | 275 | 275 | 40,000 | 275 |
| 2000-02-02 | 287 | 288 | 285 | 286 | 45,000 | 286 |
| 2000-02-01 | 289 | 289 | 286 | 286 | 29,000 | 286 |
| 2000-01-31 | 284 | 287 | 281 | 286 | 30,000 | 286 |
| 2000-01-28 | 285 | 290 | 276 | 279 | 123,000 | 279 |
| 2000-01-27 | 290 | 290 | 281 | 283 | 73,000 | 283 |
| 2000-01-26 | 292 | 299 | 286 | 290 | 45,000 | 290 |
| 2000-01-25 | 290 | 298 | 290 | 292 | 50,000 | 292 |
| 2000-01-24 | 300 | 300 | 291 | 300 | 55,000 | 300 |
| 2000-01-21 | 304 | 308 | 304 | 305 | 42,000 | 305 |
| 2000-01-20 | 309 | 310 | 301 | 305 | 64,000 | 305 |
| 2000-01-19 | 310 | 310 | 299 | 304 | 174,000 | 304 |
| 2000-01-18 | 315 | 316 | 310 | 314 | 330,000 | 314 |
| 2000-01-17 | 293 | 300 | 290 | 299 | 203,000 | 299 |
| 2000-01-14 | 275 | 279 | 271 | 278 | 133,000 | 278 |
| 2000-01-13 | 264 | 270 | 260 | 270 | 134,000 | 270 |
| 2000-01-12 | 265 | 266 | 261 | 264 | 84,000 | 264 |
| 2000-01-11 | 260 | 268 | 260 | 264 | 73,000 | 264 |
| 2000-01-07 | 259 | 260 | 255 | 259 | 55,000 | 259 |
| 2000-01-06 | 258 | 260 | 250 | 257 | 96,000 | 257 |
| 2000-01-05 | 265 | 265 | 247 | 248 | 176,000 | 248 |
| 2000-01-04 | 251 | 251 | 246 | 248 | 29,000 | 248 |
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
