4088 エア・ウォーター(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,258 | 1,272 | 1,246 | 1,255 | 228,000 | 1,255 |
| 2005-12-29 | 1,268 | 1,268 | 1,253 | 1,258 | 194,000 | 1,258 |
| 2005-12-28 | 1,257 | 1,260 | 1,246 | 1,258 | 214,000 | 1,258 |
| 2005-12-27 | 1,270 | 1,270 | 1,253 | 1,256 | 263,000 | 1,256 |
| 2005-12-26 | 1,271 | 1,272 | 1,247 | 1,260 | 236,000 | 1,260 |
| 2005-12-22 | 1,261 | 1,275 | 1,255 | 1,262 | 365,000 | 1,262 |
| 2005-12-21 | 1,263 | 1,267 | 1,252 | 1,260 | 762,000 | 1,260 |
| 2005-12-20 | 1,252 | 1,265 | 1,239 | 1,257 | 1,012,000 | 1,257 |
| 2005-12-19 | 1,240 | 1,272 | 1,229 | 1,232 | 1,429,000 | 1,232 |
| 2005-12-16 | 1,193 | 1,194 | 1,168 | 1,187 | 280,000 | 1,187 |
| 2005-12-15 | 1,180 | 1,190 | 1,161 | 1,186 | 539,000 | 1,186 |
| 2005-12-14 | 1,214 | 1,226 | 1,175 | 1,175 | 518,000 | 1,175 |
| 2005-12-13 | 1,233 | 1,233 | 1,210 | 1,212 | 307,000 | 1,212 |
| 2005-12-12 | 1,185 | 1,239 | 1,177 | 1,233 | 1,269,000 | 1,233 |
| 2005-12-09 | 1,168 | 1,169 | 1,141 | 1,156 | 1,069,000 | 1,156 |
| 2005-12-08 | 1,157 | 1,157 | 1,131 | 1,148 | 685,000 | 1,148 |
| 2005-12-07 | 1,181 | 1,187 | 1,164 | 1,177 | 178,000 | 1,177 |
| 2005-12-06 | 1,172 | 1,189 | 1,170 | 1,179 | 746,000 | 1,179 |
| 2005-12-05 | 1,175 | 1,194 | 1,162 | 1,187 | 769,000 | 1,187 |
| 2005-12-02 | 1,154 | 1,160 | 1,142 | 1,157 | 498,000 | 1,157 |
| 2005-12-01 | 1,144 | 1,154 | 1,133 | 1,150 | 501,000 | 1,150 |
| 2005-11-30 | 1,120 | 1,145 | 1,113 | 1,127 | 678,000 | 1,127 |
| 2005-11-29 | 1,110 | 1,122 | 1,092 | 1,117 | 649,000 | 1,117 |
| 2005-11-28 | 1,090 | 1,112 | 1,090 | 1,107 | 525,000 | 1,107 |
| 2005-11-25 | 1,071 | 1,105 | 1,071 | 1,087 | 558,000 | 1,087 |
| 2005-11-24 | 1,125 | 1,127 | 1,077 | 1,081 | 638,000 | 1,081 |
| 2005-11-22 | 1,112 | 1,125 | 1,100 | 1,117 | 638,000 | 1,117 |
| 2005-11-21 | 1,125 | 1,141 | 1,110 | 1,112 | 516,000 | 1,112 |
| 2005-11-18 | 1,100 | 1,125 | 1,098 | 1,125 | 898,000 | 1,125 |
| 2005-11-17 | 1,093 | 1,097 | 1,078 | 1,090 | 664,000 | 1,090 |
| 2005-11-16 | 1,055 | 1,093 | 1,050 | 1,077 | 477,000 | 1,077 |
| 2005-11-15 | 1,069 | 1,069 | 1,056 | 1,060 | 269,000 | 1,060 |
| 2005-11-14 | 1,069 | 1,078 | 1,063 | 1,066 | 283,000 | 1,066 |
| 2005-11-11 | 1,068 | 1,077 | 1,058 | 1,060 | 197,000 | 1,060 |
| 2005-11-10 | 1,055 | 1,068 | 1,053 | 1,058 | 277,000 | 1,058 |
| 2005-11-09 | 1,059 | 1,061 | 1,051 | 1,053 | 209,000 | 1,053 |
| 2005-11-08 | 1,068 | 1,080 | 1,056 | 1,063 | 383,000 | 1,063 |
| 2005-11-07 | 1,080 | 1,084 | 1,047 | 1,055 | 638,000 | 1,055 |
| 2005-11-04 | 1,076 | 1,100 | 1,072 | 1,091 | 748,000 | 1,091 |
| 2005-11-02 | 1,076 | 1,076 | 1,050 | 1,056 | 369,000 | 1,056 |
| 2005-11-01 | 1,060 | 1,080 | 1,053 | 1,076 | 378,000 | 1,076 |
| 2005-10-31 | 1,039 | 1,060 | 1,030 | 1,060 | 645,000 | 1,060 |
| 2005-10-28 | 1,018 | 1,036 | 1,018 | 1,030 | 554,000 | 1,030 |
| 2005-10-27 | 1,040 | 1,043 | 1,030 | 1,038 | 514,000 | 1,038 |
| 2005-10-26 | 997 | 1,025 | 995 | 1,020 | 649,000 | 1,020 |
| 2005-10-25 | 984 | 1,004 | 984 | 989 | 334,000 | 989 |
| 2005-10-24 | 974 | 983 | 970 | 977 | 354,000 | 977 |
| 2005-10-21 | 975 | 983 | 965 | 981 | 451,000 | 981 |
| 2005-10-20 | 985 | 992 | 976 | 978 | 395,000 | 978 |
| 2005-10-19 | 985 | 993 | 980 | 981 | 333,000 | 981 |
| 2005-10-18 | 1,004 | 1,004 | 990 | 994 | 292,000 | 994 |
| 2005-10-17 | 1,018 | 1,018 | 995 | 1,010 | 438,000 | 1,010 |
| 2005-10-14 | 1,005 | 1,013 | 1,001 | 1,004 | 322,000 | 1,004 |
| 2005-10-13 | 1,008 | 1,019 | 1,008 | 1,016 | 331,000 | 1,016 |
| 2005-10-12 | 1,007 | 1,023 | 1,003 | 1,004 | 409,000 | 1,004 |
| 2005-10-11 | 1,026 | 1,026 | 999 | 1,007 | 451,000 | 1,007 |
| 2005-10-07 | 989 | 1,040 | 981 | 986 | 398,000 | 986 |
| 2005-10-06 | 980 | 1,009 | 980 | 991 | 325,000 | 991 |
| 2005-10-05 | 1,015 | 1,024 | 990 | 1,004 | 1,056,000 | 1,004 |
| 2005-10-04 | 1,031 | 1,045 | 1,006 | 1,024 | 820,000 | 1,024 |
| 2005-10-03 | 1,055 | 1,058 | 1,037 | 1,058 | 261,000 | 1,058 |
| 2005-09-30 | 1,098 | 1,098 | 1,045 | 1,053 | 413,000 | 1,053 |
| 2005-09-29 | 1,075 | 1,100 | 1,045 | 1,091 | 741,000 | 1,091 |
| 2005-09-28 | 1,032 | 1,058 | 1,032 | 1,055 | 441,000 | 1,055 |
| 2005-09-27 | 1,030 | 1,040 | 1,021 | 1,029 | 446,000 | 1,029 |
| 2005-09-26 | 1,008 | 1,033 | 999 | 1,020 | 715,000 | 1,020 |
| 2005-09-22 | 999 | 1,003 | 990 | 998 | 354,000 | 998 |
| 2005-09-21 | 994 | 1,005 | 989 | 997 | 462,000 | 997 |
| 2005-09-20 | 982 | 994 | 982 | 988 | 363,000 | 988 |
| 2005-09-16 | 956 | 989 | 956 | 981 | 891,000 | 981 |
| 2005-09-15 | 955 | 962 | 950 | 956 | 332,000 | 956 |
| 2005-09-14 | 948 | 952 | 946 | 952 | 162,000 | 952 |
| 2005-09-13 | 950 | 953 | 948 | 950 | 291,000 | 950 |
| 2005-09-12 | 947 | 953 | 939 | 944 | 404,000 | 944 |
| 2005-09-09 | 912 | 935 | 912 | 933 | 674,000 | 933 |
| 2005-09-08 | 930 | 930 | 911 | 911 | 529,000 | 911 |
| 2005-09-07 | 949 | 952 | 921 | 928 | 599,000 | 928 |
| 2005-09-06 | 948 | 953 | 948 | 948 | 561,000 | 948 |
| 2005-09-05 | 933 | 949 | 930 | 947 | 619,000 | 947 |
| 2005-09-02 | 935 | 940 | 933 | 934 | 418,000 | 934 |
| 2005-09-01 | 915 | 934 | 915 | 930 | 372,000 | 930 |
| 2005-08-31 | 911 | 918 | 911 | 912 | 196,000 | 912 |
| 2005-08-30 | 914 | 915 | 909 | 911 | 181,000 | 911 |
| 2005-08-29 | 911 | 913 | 904 | 907 | 325,000 | 907 |
| 2005-08-26 | 910 | 911 | 903 | 910 | 143,000 | 910 |
| 2005-08-25 | 902 | 914 | 902 | 912 | 284,000 | 912 |
| 2005-08-24 | 891 | 912 | 891 | 909 | 330,000 | 909 |
| 2005-08-23 | 908 | 912 | 899 | 899 | 223,000 | 899 |
| 2005-08-22 | 906 | 910 | 895 | 902 | 321,000 | 902 |
| 2005-08-19 | 909 | 915 | 901 | 903 | 413,000 | 903 |
| 2005-08-18 | 900 | 911 | 898 | 910 | 448,000 | 910 |
| 2005-08-17 | 893 | 900 | 890 | 894 | 551,000 | 894 |
| 2005-08-16 | 885 | 897 | 885 | 892 | 445,000 | 892 |
| 2005-08-15 | 882 | 890 | 882 | 885 | 237,000 | 885 |
| 2005-08-12 | 889 | 891 | 877 | 878 | 355,000 | 878 |
| 2005-08-11 | 884 | 891 | 875 | 886 | 415,000 | 886 |
| 2005-08-10 | 875 | 888 | 872 | 884 | 729,000 | 884 |
| 2005-08-09 | 839 | 860 | 837 | 854 | 253,000 | 854 |
| 2005-08-08 | 822 | 836 | 822 | 833 | 278,000 | 833 |
| 2005-08-05 | 849 | 849 | 837 | 839 | 363,000 | 839 |
| 2005-08-04 | 864 | 865 | 842 | 851 | 583,000 | 851 |
| 2005-08-03 | 863 | 871 | 863 | 867 | 365,000 | 867 |
| 2005-08-02 | 864 | 864 | 861 | 862 | 268,000 | 862 |
| 2005-08-01 | 860 | 866 | 859 | 862 | 331,000 | 862 |
| 2005-07-29 | 858 | 864 | 858 | 859 | 215,000 | 859 |
| 2005-07-28 | 864 | 866 | 857 | 857 | 202,000 | 857 |
| 2005-07-27 | 857 | 865 | 853 | 861 | 767,000 | 861 |
| 2005-07-26 | 842 | 852 | 840 | 847 | 274,000 | 847 |
| 2005-07-25 | 843 | 850 | 837 | 837 | 477,000 | 837 |
| 2005-07-22 | 857 | 857 | 846 | 847 | 385,000 | 847 |
| 2005-07-21 | 855 | 861 | 852 | 852 | 249,000 | 852 |
| 2005-07-20 | 848 | 862 | 846 | 856 | 586,000 | 856 |
| 2005-07-19 | 838 | 847 | 838 | 840 | 237,000 | 840 |
| 2005-07-15 | 848 | 848 | 839 | 841 | 235,000 | 841 |
| 2005-07-14 | 845 | 852 | 842 | 844 | 314,000 | 844 |
| 2005-07-13 | 837 | 844 | 833 | 844 | 266,000 | 844 |
| 2005-07-12 | 851 | 852 | 837 | 841 | 316,000 | 841 |
| 2005-07-11 | 849 | 858 | 847 | 849 | 572,000 | 849 |
| 2005-07-08 | 835 | 852 | 835 | 845 | 933,000 | 845 |
| 2005-07-07 | 826 | 834 | 824 | 833 | 616,000 | 833 |
| 2005-07-06 | 822 | 825 | 822 | 825 | 220,000 | 825 |
| 2005-07-05 | 826 | 826 | 819 | 821 | 211,000 | 821 |
| 2005-07-04 | 825 | 828 | 822 | 827 | 231,000 | 827 |
| 2005-07-01 | 814 | 823 | 814 | 819 | 247,000 | 819 |
| 2005-06-30 | 822 | 822 | 816 | 819 | 275,000 | 819 |
| 2005-06-29 | 819 | 819 | 811 | 817 | 222,000 | 817 |
| 2005-06-28 | 815 | 819 | 813 | 816 | 204,000 | 816 |
| 2005-06-27 | 807 | 813 | 805 | 807 | 142,000 | 807 |
| 2005-06-24 | 810 | 813 | 804 | 813 | 128,000 | 813 |
| 2005-06-23 | 815 | 817 | 813 | 816 | 188,000 | 816 |
| 2005-06-22 | 810 | 819 | 810 | 815 | 241,000 | 815 |
| 2005-06-21 | 818 | 818 | 807 | 811 | 284,000 | 811 |
| 2005-06-20 | 821 | 822 | 815 | 818 | 362,000 | 818 |
| 2005-06-17 | 817 | 821 | 812 | 820 | 562,000 | 820 |
| 2005-06-16 | 811 | 815 | 800 | 812 | 571,000 | 812 |
| 2005-06-15 | 804 | 808 | 799 | 806 | 725,000 | 806 |
| 2005-06-14 | 785 | 796 | 780 | 794 | 806,000 | 794 |
| 2005-06-13 | 775 | 786 | 773 | 775 | 592,000 | 775 |
| 2005-06-10 | 773 | 777 | 767 | 771 | 458,000 | 771 |
| 2005-06-09 | 768 | 773 | 762 | 765 | 741,000 | 765 |
| 2005-06-08 | 782 | 790 | 774 | 778 | 531,000 | 778 |
| 2005-06-07 | 785 | 790 | 781 | 784 | 251,000 | 784 |
| 2005-06-06 | 788 | 792 | 779 | 792 | 274,000 | 792 |
| 2005-06-03 | 799 | 799 | 787 | 791 | 247,000 | 791 |
| 2005-06-02 | 810 | 814 | 795 | 798 | 268,000 | 798 |
| 2005-06-01 | 806 | 814 | 801 | 814 | 205,000 | 814 |
| 2005-05-31 | 813 | 816 | 812 | 816 | 277,000 | 816 |
| 2005-05-30 | 808 | 815 | 787 | 812 | 442,000 | 812 |
| 2005-05-27 | 800 | 808 | 791 | 806 | 431,000 | 806 |
| 2005-05-26 | 785 | 808 | 779 | 800 | 983,000 | 800 |
| 2005-05-25 | 752 | 775 | 752 | 775 | 398,000 | 775 |
| 2005-05-24 | 767 | 780 | 766 | 772 | 261,000 | 772 |
| 2005-05-23 | 755 | 773 | 755 | 770 | 137,000 | 770 |
| 2005-05-20 | 768 | 770 | 762 | 762 | 155,000 | 762 |
| 2005-05-19 | 761 | 773 | 759 | 766 | 266,000 | 766 |
| 2005-05-18 | 755 | 777 | 750 | 765 | 1,029,000 | 765 |
| 2005-05-17 | 772 | 778 | 737 | 737 | 456,000 | 737 |
| 2005-05-16 | 780 | 785 | 756 | 762 | 351,000 | 762 |
| 2005-05-13 | 778 | 787 | 775 | 778 | 233,000 | 778 |
| 2005-05-12 | 789 | 790 | 786 | 786 | 137,000 | 786 |
| 2005-05-11 | 790 | 790 | 766 | 788 | 175,000 | 788 |
| 2005-05-10 | 792 | 792 | 786 | 792 | 201,000 | 792 |
| 2005-05-09 | 788 | 788 | 780 | 786 | 175,000 | 786 |
| 2005-05-06 | 772 | 785 | 771 | 784 | 289,000 | 784 |
| 2005-05-02 | 768 | 777 | 762 | 771 | 135,000 | 771 |
| 2005-04-28 | 770 | 771 | 761 | 762 | 154,000 | 762 |
| 2005-04-27 | 769 | 773 | 763 | 769 | 211,000 | 769 |
| 2005-04-26 | 763 | 770 | 757 | 765 | 273,000 | 765 |
| 2005-04-25 | 770 | 773 | 762 | 762 | 215,000 | 762 |
| 2005-04-22 | 778 | 778 | 765 | 770 | 417,000 | 770 |
| 2005-04-21 | 747 | 758 | 747 | 756 | 262,000 | 756 |
| 2005-04-20 | 770 | 777 | 766 | 767 | 404,000 | 767 |
| 2005-04-19 | 750 | 765 | 750 | 761 | 544,000 | 761 |
| 2005-04-18 | 765 | 765 | 741 | 742 | 884,000 | 742 |
| 2005-04-15 | 774 | 784 | 766 | 775 | 524,000 | 775 |
| 2005-04-14 | 775 | 782 | 773 | 779 | 402,000 | 779 |
| 2005-04-13 | 802 | 804 | 775 | 785 | 610,000 | 785 |
| 2005-04-12 | 807 | 807 | 799 | 802 | 376,000 | 802 |
| 2005-04-11 | 812 | 812 | 805 | 807 | 306,000 | 807 |
| 2005-04-08 | 797 | 816 | 788 | 813 | 913,000 | 813 |
| 2005-04-07 | 803 | 810 | 790 | 796 | 650,000 | 796 |
| 2005-04-06 | 801 | 807 | 795 | 807 | 368,000 | 807 |
| 2005-04-05 | 798 | 805 | 793 | 800 | 407,000 | 800 |
| 2005-04-04 | 795 | 800 | 790 | 797 | 289,000 | 797 |
| 2005-04-01 | 792 | 799 | 786 | 799 | 454,000 | 799 |
| 2005-03-31 | 790 | 798 | 786 | 792 | 379,000 | 792 |
| 2005-03-30 | 800 | 804 | 784 | 787 | 470,000 | 787 |
| 2005-03-29 | 821 | 826 | 795 | 795 | 764,000 | 795 |
| 2005-03-28 | 845 | 845 | 816 | 820 | 477,000 | 820 |
| 2005-03-25 | 821 | 845 | 815 | 844 | 593,000 | 844 |
| 2005-03-24 | 838 | 845 | 830 | 830 | 685,000 | 830 |
| 2005-03-23 | 851 | 860 | 833 | 836 | 501,000 | 836 |
| 2005-03-22 | 830 | 854 | 828 | 849 | 1,300,000 | 849 |
| 2005-03-18 | 818 | 826 | 814 | 821 | 483,000 | 821 |
| 2005-03-17 | 818 | 825 | 811 | 815 | 549,000 | 815 |
| 2005-03-16 | 800 | 814 | 800 | 813 | 483,000 | 813 |
| 2005-03-15 | 802 | 803 | 795 | 795 | 331,000 | 795 |
| 2005-03-14 | 810 | 810 | 796 | 796 | 512,000 | 796 |
| 2005-03-11 | 795 | 800 | 792 | 799 | 474,000 | 799 |
| 2005-03-10 | 798 | 805 | 793 | 794 | 387,000 | 794 |
| 2005-03-09 | 788 | 803 | 780 | 793 | 585,000 | 793 |
| 2005-03-08 | 790 | 791 | 784 | 789 | 247,000 | 789 |
| 2005-03-07 | 799 | 801 | 787 | 790 | 603,000 | 790 |
| 2005-03-04 | 792 | 797 | 791 | 793 | 462,000 | 793 |
| 2005-03-03 | 804 | 810 | 798 | 799 | 404,000 | 799 |
| 2005-03-02 | 803 | 812 | 798 | 807 | 316,000 | 807 |
| 2005-03-01 | 800 | 805 | 791 | 802 | 439,000 | 802 |
| 2005-02-28 | 789 | 799 | 785 | 799 | 721,000 | 799 |
| 2005-02-25 | 776 | 789 | 767 | 789 | 526,000 | 789 |
| 2005-02-24 | 769 | 771 | 760 | 771 | 236,000 | 771 |
| 2005-02-23 | 771 | 774 | 766 | 768 | 166,000 | 768 |
| 2005-02-22 | 781 | 784 | 777 | 777 | 128,000 | 777 |
| 2005-02-21 | 784 | 788 | 773 | 780 | 292,000 | 780 |
| 2005-02-18 | 775 | 787 | 775 | 787 | 203,000 | 787 |
| 2005-02-17 | 778 | 781 | 774 | 774 | 258,000 | 774 |
| 2005-02-16 | 780 | 789 | 778 | 788 | 275,000 | 788 |
| 2005-02-15 | 789 | 789 | 777 | 780 | 251,000 | 780 |
| 2005-02-14 | 789 | 792 | 782 | 788 | 433,000 | 788 |
| 2005-02-10 | 773 | 789 | 773 | 784 | 343,000 | 784 |
| 2005-02-09 | 778 | 780 | 772 | 773 | 249,000 | 773 |
| 2005-02-08 | 775 | 780 | 771 | 777 | 371,000 | 777 |
| 2005-02-07 | 781 | 788 | 781 | 783 | 255,000 | 783 |
| 2005-02-04 | 780 | 789 | 771 | 776 | 509,000 | 776 |
| 2005-02-03 | 787 | 794 | 780 | 791 | 480,000 | 791 |
| 2005-02-02 | 782 | 787 | 775 | 784 | 415,000 | 784 |
| 2005-02-01 | 782 | 782 | 770 | 775 | 228,000 | 775 |
| 2005-01-31 | 780 | 784 | 770 | 781 | 335,000 | 781 |
| 2005-01-28 | 787 | 787 | 774 | 784 | 586,000 | 784 |
| 2005-01-27 | 777 | 795 | 774 | 790 | 1,184,000 | 790 |
| 2005-01-26 | 770 | 777 | 770 | 776 | 366,000 | 776 |
| 2005-01-25 | 753 | 769 | 752 | 767 | 292,000 | 767 |
| 2005-01-24 | 754 | 755 | 745 | 750 | 460,000 | 750 |
| 2005-01-21 | 751 | 762 | 751 | 760 | 304,000 | 760 |
| 2005-01-20 | 766 | 766 | 751 | 754 | 294,000 | 754 |
| 2005-01-19 | 774 | 774 | 762 | 767 | 317,000 | 767 |
| 2005-01-18 | 771 | 778 | 768 | 774 | 496,000 | 774 |
| 2005-01-17 | 772 | 772 | 764 | 771 | 700,000 | 771 |
| 2005-01-14 | 760 | 775 | 753 | 762 | 762,000 | 762 |
| 2005-01-13 | 745 | 772 | 744 | 765 | 1,349,000 | 765 |
| 2005-01-12 | 739 | 747 | 735 | 744 | 267,000 | 744 |
| 2005-01-11 | 745 | 745 | 737 | 743 | 176,000 | 743 |
| 2005-01-07 | 737 | 740 | 734 | 739 | 131,000 | 739 |
| 2005-01-06 | 737 | 744 | 730 | 736 | 228,000 | 736 |
| 2005-01-05 | 747 | 752 | 744 | 747 | 534,000 | 747 |
| 2005-01-04 | 745 | 748 | 735 | 745 | 331,000 | 745 |
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
