4088 エア・ウォーター(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 598 | 600 | 594 | 600 | 84,000 | 600 |
| 2001-12-27 | 597 | 597 | 589 | 597 | 157,000 | 597 |
| 2001-12-26 | 594 | 599 | 591 | 597 | 65,000 | 597 |
| 2001-12-25 | 604 | 604 | 590 | 598 | 186,000 | 598 |
| 2001-12-21 | 597 | 606 | 590 | 605 | 723,000 | 605 |
| 2001-12-20 | 588 | 595 | 586 | 595 | 339,000 | 595 |
| 2001-12-19 | 580 | 588 | 579 | 583 | 299,000 | 583 |
| 2001-12-18 | 570 | 580 | 570 | 580 | 182,000 | 580 |
| 2001-12-17 | 584 | 584 | 575 | 576 | 111,000 | 576 |
| 2001-12-14 | 579 | 580 | 566 | 574 | 440,000 | 574 |
| 2001-12-13 | 558 | 573 | 558 | 573 | 272,000 | 573 |
| 2001-12-12 | 565 | 568 | 563 | 568 | 241,000 | 568 |
| 2001-12-11 | 550 | 560 | 547 | 555 | 224,000 | 555 |
| 2001-12-10 | 567 | 567 | 548 | 550 | 258,000 | 550 |
| 2001-12-07 | 566 | 570 | 564 | 567 | 305,000 | 567 |
| 2001-12-06 | 560 | 570 | 560 | 564 | 181,000 | 564 |
| 2001-12-05 | 564 | 564 | 555 | 560 | 129,000 | 560 |
| 2001-12-04 | 557 | 564 | 547 | 564 | 195,000 | 564 |
| 2001-12-03 | 560 | 562 | 543 | 547 | 164,000 | 547 |
| 2001-11-30 | 560 | 568 | 557 | 562 | 108,000 | 562 |
| 2001-11-29 | 549 | 564 | 549 | 559 | 453,000 | 559 |
| 2001-11-28 | 561 | 561 | 544 | 552 | 298,000 | 552 |
| 2001-11-27 | 574 | 574 | 564 | 565 | 427,000 | 565 |
| 2001-11-26 | 556 | 580 | 550 | 574 | 1,084,000 | 574 |
| 2001-11-22 | 530 | 557 | 527 | 556 | 675,000 | 556 |
| 2001-11-21 | 510 | 527 | 510 | 526 | 141,000 | 526 |
| 2001-11-20 | 517 | 522 | 517 | 519 | 111,000 | 519 |
| 2001-11-19 | 511 | 518 | 511 | 515 | 93,000 | 515 |
| 2001-11-16 | 508 | 515 | 508 | 511 | 61,000 | 511 |
| 2001-11-15 | 515 | 515 | 505 | 513 | 138,000 | 513 |
| 2001-11-14 | 513 | 513 | 505 | 510 | 112,000 | 510 |
| 2001-11-13 | 507 | 516 | 507 | 516 | 79,000 | 516 |
| 2001-11-12 | 520 | 520 | 512 | 517 | 70,000 | 517 |
| 2001-11-09 | 517 | 517 | 511 | 512 | 37,000 | 512 |
| 2001-11-08 | 515 | 519 | 511 | 519 | 236,000 | 519 |
| 2001-11-07 | 529 | 530 | 523 | 528 | 129,000 | 528 |
| 2001-11-06 | 525 | 530 | 524 | 527 | 137,000 | 527 |
| 2001-11-05 | 520 | 525 | 514 | 525 | 184,000 | 525 |
| 2001-11-02 | 514 | 516 | 506 | 510 | 47,000 | 510 |
| 2001-11-01 | 524 | 524 | 506 | 506 | 133,000 | 506 |
| 2001-10-31 | 510 | 523 | 509 | 521 | 131,000 | 521 |
| 2001-10-30 | 512 | 512 | 504 | 508 | 93,000 | 508 |
| 2001-10-29 | 525 | 525 | 509 | 511 | 93,000 | 511 |
| 2001-10-26 | 519 | 522 | 517 | 520 | 203,000 | 520 |
| 2001-10-25 | 519 | 520 | 513 | 520 | 166,000 | 520 |
| 2001-10-24 | 524 | 524 | 512 | 523 | 197,000 | 523 |
| 2001-10-23 | 510 | 524 | 509 | 523 | 179,000 | 523 |
| 2001-10-22 | 501 | 505 | 500 | 500 | 82,000 | 500 |
| 2001-10-19 | 500 | 509 | 499 | 500 | 132,000 | 500 |
| 2001-10-18 | 508 | 510 | 496 | 500 | 106,000 | 500 |
| 2001-10-17 | 514 | 514 | 504 | 508 | 137,000 | 508 |
| 2001-10-16 | 515 | 515 | 503 | 508 | 159,000 | 508 |
| 2001-10-15 | 519 | 519 | 510 | 515 | 88,000 | 515 |
| 2001-10-12 | 502 | 506 | 499 | 500 | 205,000 | 500 |
| 2001-10-11 | 487 | 493 | 487 | 492 | 242,000 | 492 |
| 2001-10-10 | 500 | 504 | 480 | 486 | 201,000 | 486 |
| 2001-10-09 | 501 | 504 | 495 | 495 | 155,000 | 495 |
| 2001-10-05 | 515 | 516 | 507 | 507 | 414,000 | 507 |
| 2001-10-04 | 520 | 520 | 514 | 515 | 143,000 | 515 |
| 2001-10-03 | 520 | 525 | 514 | 514 | 279,000 | 514 |
| 2001-10-02 | 525 | 525 | 513 | 515 | 219,000 | 515 |
| 2001-10-01 | 532 | 532 | 521 | 521 | 294,000 | 521 |
| 2001-09-28 | 531 | 532 | 520 | 532 | 288,000 | 532 |
| 2001-09-27 | 538 | 538 | 521 | 532 | 244,000 | 532 |
| 2001-09-26 | 540 | 548 | 537 | 538 | 153,000 | 538 |
| 2001-09-25 | 552 | 556 | 544 | 548 | 89,000 | 548 |
| 2001-09-21 | 559 | 559 | 547 | 551 | 182,000 | 551 |
| 2001-09-20 | 554 | 559 | 549 | 559 | 141,000 | 559 |
| 2001-09-19 | 540 | 565 | 540 | 559 | 229,000 | 559 |
| 2001-09-18 | 549 | 551 | 540 | 540 | 166,000 | 540 |
| 2001-09-17 | 552 | 554 | 540 | 548 | 233,000 | 548 |
| 2001-09-14 | 539 | 552 | 536 | 552 | 241,000 | 552 |
| 2001-09-13 | 536 | 539 | 530 | 532 | 202,000 | 532 |
| 2001-09-12 | 535 | 539 | 520 | 532 | 256,000 | 532 |
| 2001-09-11 | 542 | 552 | 542 | 552 | 156,000 | 552 |
| 2001-09-10 | 550 | 555 | 542 | 547 | 182,000 | 547 |
| 2001-09-07 | 558 | 564 | 548 | 560 | 228,000 | 560 |
| 2001-09-06 | 562 | 566 | 556 | 564 | 133,000 | 564 |
| 2001-09-05 | 555 | 565 | 554 | 562 | 186,000 | 562 |
| 2001-09-04 | 554 | 558 | 544 | 558 | 409,000 | 558 |
| 2001-09-03 | 560 | 565 | 554 | 554 | 220,000 | 554 |
| 2001-08-31 | 555 | 560 | 553 | 560 | 156,000 | 560 |
| 2001-08-30 | 552 | 560 | 552 | 560 | 319,000 | 560 |
| 2001-08-29 | 549 | 570 | 545 | 562 | 721,000 | 562 |
| 2001-08-28 | 542 | 545 | 537 | 545 | 192,000 | 545 |
| 2001-08-27 | 536 | 542 | 536 | 537 | 274,000 | 537 |
| 2001-08-24 | 540 | 545 | 533 | 545 | 159,000 | 545 |
| 2001-08-23 | 537 | 544 | 537 | 544 | 150,000 | 544 |
| 2001-08-22 | 539 | 541 | 532 | 535 | 214,000 | 535 |
| 2001-08-21 | 538 | 539 | 531 | 539 | 203,000 | 539 |
| 2001-08-20 | 531 | 537 | 520 | 530 | 280,000 | 530 |
| 2001-08-17 | 526 | 535 | 525 | 530 | 167,000 | 530 |
| 2001-08-16 | 519 | 529 | 519 | 526 | 104,000 | 526 |
| 2001-08-15 | 540 | 540 | 518 | 518 | 439,000 | 518 |
| 2001-08-14 | 537 | 544 | 536 | 540 | 310,000 | 540 |
| 2001-08-13 | 540 | 544 | 526 | 536 | 486,000 | 536 |
| 2001-08-10 | 557 | 557 | 539 | 540 | 338,000 | 540 |
| 2001-08-09 | 564 | 564 | 542 | 542 | 575,000 | 542 |
| 2001-08-08 | 570 | 575 | 563 | 564 | 219,000 | 564 |
| 2001-08-07 | 569 | 574 | 563 | 571 | 186,000 | 571 |
| 2001-08-06 | 573 | 573 | 568 | 571 | 71,000 | 571 |
| 2001-08-03 | 567 | 574 | 562 | 573 | 96,000 | 573 |
| 2001-08-02 | 570 | 579 | 557 | 568 | 372,000 | 568 |
| 2001-08-01 | 557 | 569 | 552 | 563 | 150,000 | 563 |
| 2001-07-31 | 554 | 556 | 548 | 552 | 438,000 | 552 |
| 2001-07-30 | 565 | 570 | 555 | 559 | 209,000 | 559 |
| 2001-07-27 | 559 | 565 | 555 | 561 | 202,000 | 561 |
| 2001-07-26 | 560 | 564 | 552 | 552 | 188,000 | 552 |
| 2001-07-25 | 552 | 563 | 552 | 560 | 105,000 | 560 |
| 2001-07-24 | 550 | 560 | 549 | 559 | 435,000 | 559 |
| 2001-07-23 | 572 | 572 | 555 | 560 | 293,000 | 560 |
| 2001-07-19 | 574 | 580 | 569 | 574 | 156,000 | 574 |
| 2001-07-18 | 589 | 589 | 571 | 578 | 116,000 | 578 |
| 2001-07-17 | 594 | 594 | 586 | 594 | 355,000 | 594 |
| 2001-07-16 | 600 | 600 | 588 | 596 | 163,000 | 596 |
| 2001-07-13 | 589 | 594 | 588 | 594 | 122,000 | 594 |
| 2001-07-12 | 580 | 589 | 580 | 588 | 223,000 | 588 |
| 2001-07-11 | 587 | 587 | 573 | 577 | 287,000 | 577 |
| 2001-07-10 | 594 | 599 | 584 | 599 | 138,000 | 599 |
| 2001-07-09 | 594 | 600 | 589 | 595 | 277,000 | 595 |
| 2001-07-06 | 591 | 619 | 588 | 599 | 577,000 | 599 |
| 2001-07-05 | 600 | 604 | 595 | 595 | 352,000 | 595 |
| 2001-07-04 | 611 | 612 | 600 | 604 | 192,000 | 604 |
| 2001-07-03 | 608 | 610 | 601 | 609 | 118,000 | 609 |
| 2001-07-02 | 619 | 619 | 605 | 609 | 177,000 | 609 |
| 2001-06-29 | 611 | 619 | 610 | 615 | 253,000 | 615 |
| 2001-06-28 | 610 | 613 | 605 | 613 | 784,000 | 613 |
| 2001-06-27 | 610 | 618 | 590 | 603 | 709,000 | 603 |
| 2001-06-26 | 606 | 613 | 605 | 610 | 245,000 | 610 |
| 2001-06-25 | 605 | 613 | 595 | 606 | 326,000 | 606 |
| 2001-06-22 | 594 | 612 | 594 | 605 | 595,000 | 605 |
| 2001-06-21 | 582 | 594 | 582 | 594 | 290,000 | 594 |
| 2001-06-20 | 584 | 587 | 580 | 583 | 337,000 | 583 |
| 2001-06-19 | 579 | 585 | 578 | 584 | 630,000 | 584 |
| 2001-06-18 | 573 | 580 | 573 | 580 | 277,000 | 580 |
| 2001-06-15 | 567 | 587 | 567 | 583 | 520,000 | 583 |
| 2001-06-14 | 598 | 598 | 576 | 587 | 599,000 | 587 |
| 2001-06-13 | 595 | 600 | 585 | 596 | 341,000 | 596 |
| 2001-06-12 | 617 | 617 | 597 | 600 | 513,000 | 600 |
| 2001-06-11 | 617 | 621 | 610 | 617 | 476,000 | 617 |
| 2001-06-08 | 619 | 625 | 615 | 617 | 1,104,000 | 617 |
| 2001-06-07 | 610 | 615 | 607 | 613 | 396,000 | 613 |
| 2001-06-06 | 600 | 617 | 600 | 608 | 806,000 | 608 |
| 2001-06-05 | 598 | 600 | 592 | 600 | 471,000 | 600 |
| 2001-06-04 | 605 | 605 | 593 | 599 | 386,000 | 599 |
| 2001-06-01 | 605 | 606 | 598 | 605 | 1,108,000 | 605 |
| 2001-05-31 | 594 | 603 | 590 | 599 | 1,301,000 | 599 |
| 2001-05-30 | 580 | 600 | 579 | 591 | 1,245,000 | 591 |
| 2001-05-29 | 582 | 587 | 569 | 583 | 399,000 | 583 |
| 2001-05-28 | 591 | 591 | 582 | 585 | 464,000 | 585 |
| 2001-05-25 | 591 | 591 | 585 | 588 | 477,000 | 588 |
| 2001-05-24 | 577 | 591 | 573 | 585 | 779,000 | 585 |
| 2001-05-23 | 579 | 582 | 568 | 577 | 916,000 | 577 |
| 2001-05-22 | 576 | 580 | 564 | 568 | 311,000 | 568 |
| 2001-05-21 | 571 | 588 | 570 | 579 | 574,000 | 579 |
| 2001-05-18 | 577 | 580 | 565 | 571 | 1,068,000 | 571 |
| 2001-05-17 | 543 | 574 | 543 | 571 | 1,845,000 | 571 |
| 2001-05-16 | 534 | 544 | 534 | 539 | 237,000 | 539 |
| 2001-05-15 | 530 | 540 | 529 | 540 | 137,000 | 540 |
| 2001-05-14 | 544 | 544 | 531 | 533 | 223,000 | 533 |
| 2001-05-11 | 534 | 543 | 531 | 537 | 516,000 | 537 |
| 2001-05-10 | 531 | 543 | 523 | 535 | 665,000 | 535 |
| 2001-05-09 | 525 | 532 | 524 | 532 | 451,000 | 532 |
| 2001-05-08 | 517 | 528 | 517 | 525 | 362,000 | 525 |
| 2001-05-07 | 533 | 533 | 523 | 523 | 86,000 | 523 |
| 2001-05-02 | 533 | 534 | 525 | 534 | 173,000 | 534 |
| 2001-05-01 | 520 | 537 | 520 | 537 | 420,000 | 537 |
| 2001-04-27 | 528 | 528 | 510 | 515 | 201,000 | 515 |
| 2001-04-26 | 520 | 529 | 505 | 505 | 259,000 | 505 |
| 2001-04-25 | 512 | 523 | 510 | 520 | 313,000 | 520 |
| 2001-04-24 | 507 | 512 | 500 | 512 | 179,000 | 512 |
| 2001-04-23 | 510 | 519 | 502 | 508 | 97,000 | 508 |
| 2001-04-20 | 514 | 514 | 499 | 513 | 173,000 | 513 |
| 2001-04-19 | 524 | 525 | 495 | 512 | 256,000 | 512 |
| 2001-04-18 | 523 | 529 | 510 | 519 | 427,000 | 519 |
| 2001-04-17 | 516 | 525 | 507 | 515 | 630,000 | 515 |
| 2001-04-16 | 520 | 530 | 507 | 517 | 321,000 | 517 |
| 2001-04-13 | 497 | 522 | 490 | 515 | 1,340,000 | 515 |
| 2001-04-12 | 492 | 497 | 490 | 495 | 445,000 | 495 |
| 2001-04-11 | 494 | 495 | 484 | 492 | 388,000 | 492 |
| 2001-04-10 | 490 | 493 | 482 | 485 | 355,000 | 485 |
| 2001-04-09 | 473 | 493 | 473 | 488 | 619,000 | 488 |
| 2001-04-06 | 475 | 489 | 475 | 487 | 1,038,000 | 487 |
| 2001-04-05 | 455 | 480 | 455 | 475 | 1,279,000 | 475 |
| 2001-04-04 | 440 | 450 | 438 | 450 | 273,000 | 450 |
| 2001-04-03 | 430 | 440 | 430 | 440 | 63,000 | 440 |
| 2001-04-02 | 427 | 434 | 425 | 430 | 77,000 | 430 |
| 2001-03-30 | 432 | 438 | 425 | 425 | 170,000 | 425 |
| 2001-03-29 | 434 | 440 | 427 | 427 | 153,000 | 427 |
| 2001-03-28 | 450 | 450 | 440 | 442 | 231,000 | 442 |
| 2001-03-27 | 435 | 446 | 425 | 445 | 468,000 | 445 |
| 2001-03-26 | 424 | 435 | 421 | 435 | 295,000 | 435 |
| 2001-03-23 | 423 | 424 | 414 | 420 | 72,000 | 420 |
| 2001-03-22 | 425 | 426 | 416 | 424 | 147,000 | 424 |
| 2001-03-21 | 416 | 425 | 414 | 425 | 109,000 | 425 |
| 2001-03-19 | 413 | 420 | 409 | 411 | 39,000 | 411 |
| 2001-03-16 | 418 | 418 | 410 | 414 | 87,000 | 414 |
| 2001-03-15 | 404 | 415 | 403 | 410 | 165,000 | 410 |
| 2001-03-14 | 415 | 420 | 409 | 419 | 73,000 | 419 |
| 2001-03-13 | 412 | 415 | 404 | 415 | 228,000 | 415 |
| 2001-03-12 | 430 | 430 | 414 | 420 | 187,000 | 420 |
| 2001-03-09 | 413 | 430 | 413 | 430 | 322,000 | 430 |
| 2001-03-08 | 412 | 417 | 411 | 414 | 182,000 | 414 |
| 2001-03-07 | 417 | 420 | 411 | 418 | 45,000 | 418 |
| 2001-03-06 | 409 | 417 | 402 | 417 | 93,000 | 417 |
| 2001-03-05 | 412 | 414 | 401 | 408 | 90,000 | 408 |
| 2001-03-02 | 422 | 428 | 414 | 414 | 204,000 | 414 |
| 2001-03-01 | 420 | 430 | 411 | 418 | 253,000 | 418 |
| 2001-02-28 | 410 | 428 | 410 | 418 | 738,000 | 418 |
| 2001-02-27 | 398 | 407 | 397 | 405 | 270,000 | 405 |
| 2001-02-26 | 395 | 395 | 391 | 392 | 84,000 | 392 |
| 2001-02-23 | 393 | 395 | 390 | 395 | 41,000 | 395 |
| 2001-02-22 | 392 | 393 | 382 | 388 | 67,000 | 388 |
| 2001-02-21 | 395 | 398 | 391 | 398 | 27,000 | 398 |
| 2001-02-20 | 399 | 400 | 391 | 399 | 39,000 | 399 |
| 2001-02-19 | 391 | 399 | 384 | 399 | 48,000 | 399 |
| 2001-02-16 | 402 | 404 | 391 | 391 | 77,000 | 391 |
| 2001-02-15 | 398 | 403 | 396 | 400 | 107,000 | 400 |
| 2001-02-14 | 389 | 396 | 387 | 395 | 67,000 | 395 |
| 2001-02-13 | 392 | 392 | 384 | 389 | 60,000 | 389 |
| 2001-02-09 | 386 | 386 | 377 | 377 | 31,000 | 377 |
| 2001-02-08 | 376 | 380 | 376 | 376 | 42,000 | 376 |
| 2001-02-07 | 385 | 390 | 375 | 375 | 25,000 | 375 |
| 2001-02-06 | 386 | 390 | 380 | 380 | 50,000 | 380 |
| 2001-02-05 | 393 | 398 | 384 | 385 | 63,000 | 385 |
| 2001-02-02 | 390 | 399 | 390 | 399 | 61,000 | 399 |
| 2001-02-01 | 398 | 400 | 386 | 391 | 148,000 | 391 |
| 2001-01-31 | 405 | 405 | 396 | 403 | 39,000 | 403 |
| 2001-01-30 | 400 | 405 | 390 | 405 | 127,000 | 405 |
| 2001-01-29 | 400 | 403 | 394 | 400 | 92,000 | 400 |
| 2001-01-26 | 380 | 395 | 380 | 394 | 127,000 | 394 |
| 2001-01-25 | 379 | 380 | 377 | 380 | 51,000 | 380 |
| 2001-01-24 | 387 | 387 | 378 | 380 | 23,000 | 380 |
| 2001-01-23 | 388 | 389 | 379 | 389 | 87,000 | 389 |
| 2001-01-22 | 386 | 389 | 380 | 389 | 58,000 | 389 |
| 2001-01-19 | 395 | 398 | 389 | 389 | 146,000 | 389 |
| 2001-01-18 | 380 | 394 | 379 | 390 | 180,000 | 390 |
| 2001-01-17 | 368 | 376 | 368 | 374 | 104,000 | 374 |
| 2001-01-16 | 365 | 370 | 359 | 366 | 125,000 | 366 |
| 2001-01-15 | 369 | 370 | 360 | 362 | 109,000 | 362 |
| 2001-01-12 | 368 | 370 | 359 | 362 | 131,000 | 362 |
| 2001-01-11 | 366 | 374 | 350 | 358 | 175,000 | 358 |
| 2001-01-10 | 366 | 375 | 362 | 371 | 119,000 | 371 |
| 2001-01-09 | 359 | 359 | 348 | 359 | 107,000 | 359 |
| 2001-01-05 | 372 | 375 | 357 | 359 | 181,000 | 359 |
| 2001-01-04 | 378 | 388 | 365 | 370 | 109,000 | 370 |
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
