4088 エア・ウォーター(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,7601,7691,7391,7551,321,3001,755
2020-11-261,7541,7631,7331,741759,0001,741
2020-11-251,8001,8091,7671,774969,7001,774
2020-11-241,7951,8331,7801,7941,245,1001,794
2020-11-201,7711,7791,7541,7731,081,3001,773
2020-11-191,7201,7821,7141,7821,374,4001,782
2020-11-181,7241,7361,7091,726992,8001,726
2020-11-171,7421,7541,7281,7491,167,9001,749
2020-11-161,7251,7651,7071,7451,688,0001,745
2020-11-131,6501,7441,6451,7382,917,7001,738
2020-11-121,6451,6451,6021,6121,027,2001,612
2020-11-111,6031,6411,6031,6361,876,1001,636
2020-11-101,5991,6161,5591,5731,172,0001,573
2020-11-091,5801,5811,5501,556623,2001,556
2020-11-061,5591,5701,5501,558709,5001,558
2020-11-051,5141,5271,4861,520664,5001,520
2020-11-041,5191,5331,5011,510700,3001,510
2020-11-021,5201,5401,5141,533616,4001,533
2020-10-301,5411,5411,4891,490699,5001,490
2020-10-291,5231,5351,5111,527545,6001,527
2020-10-281,5461,5551,5291,542529,0001,542
2020-10-271,5441,5551,5311,545796,1001,545
2020-10-261,5181,5481,5141,541738,8001,541
2020-10-231,4791,5131,4771,508541,9001,508
2020-10-221,4841,4841,4651,467451,5001,467
2020-10-211,4601,4921,4601,484498,0001,484
2020-10-201,4581,4721,4461,455500,0001,455
2020-10-191,4701,4801,4621,464404,5001,464
2020-10-161,4561,4741,4521,459303,6001,459
2020-10-151,4741,4841,4561,456313,3001,456
2020-10-141,4701,4741,4561,466419,6001,466
2020-10-131,5141,5171,4811,487388,7001,487
2020-10-121,5111,5221,5001,511470,3001,511
2020-10-091,5221,5331,5071,514607,1001,514
2020-10-081,5181,5221,5001,511567,9001,511
2020-10-071,4831,5121,4761,506612,1001,506
2020-10-061,4781,5021,4711,498587,3001,498
2020-10-051,4471,4811,4411,466471,3001,466
2020-10-021,4171,4321,4051,407718,8001,407
2020-09-301,4661,4681,4201,420722,5001,420
2020-09-291,4871,4871,4551,479425,0001,479
2020-09-281,4801,5071,4781,506634,8001,506
2020-09-251,4701,4781,4601,464715,0001,464
2020-09-241,4841,4911,4721,483450,8001,483
2020-09-231,5001,5071,4841,497552,6001,497
2020-09-181,4981,5241,4951,519783,3001,519
2020-09-171,4851,4851,4611,478546,2001,478
2020-09-161,4961,4991,4721,473470,6001,473
2020-09-151,5191,5221,4991,510590,8001,510
2020-09-141,5231,5411,5231,529545,9001,529
2020-09-111,4861,5171,4811,507683,7001,507
2020-09-101,4471,4981,4381,496729,3001,496
2020-09-091,4331,4441,4221,437773,6001,437
2020-09-081,4611,4721,4491,463433,5001,463
2020-09-071,4671,4751,4561,459420,1001,459
2020-09-041,4661,4761,4531,476431,4001,476
2020-09-031,4921,4971,4771,483377,8001,483
2020-09-021,4671,4811,4581,472322,0001,472
2020-09-011,4631,4731,4461,458669,1001,458
2020-08-311,5191,5421,4901,4901,186,6001,490
2020-08-281,4611,4921,4471,459829,3001,459
2020-08-271,4731,4731,4321,433545,4001,433
2020-08-261,4441,4751,4421,474490,3001,474
2020-08-251,4441,4761,4441,4571,030,7001,457
2020-08-241,4001,4221,3961,412563,6001,412
2020-08-211,4201,4291,4041,405773,1001,405
2020-08-201,4351,4451,4171,417764,3001,417
2020-08-191,4601,4661,4541,454503,3001,454
2020-08-181,4721,4871,4681,479475,8001,479
2020-08-171,4901,4981,4781,479294,9001,479
2020-08-141,5021,5041,4811,491585,6001,491
2020-08-131,5201,5241,4981,506669,6001,506
2020-08-121,4741,5151,4721,509728,3001,509
2020-08-111,4411,4781,4371,466616,4001,466
2020-08-071,4441,4501,3981,411645,5001,411
2020-08-061,4301,4341,4121,424556,9001,424
2020-08-051,4051,4281,3901,424724,2001,424
2020-08-041,3791,4221,3771,420555,3001,420
2020-08-031,3591,3831,3561,376506,6001,376
2020-07-311,4101,4201,3641,365811,6001,365
2020-07-301,4391,4421,4201,420443,8001,420
2020-07-291,4431,5081,4221,4441,017,7001,444
2020-07-281,4611,4711,4491,452582,2001,452
2020-07-271,4401,4661,4331,466529,8001,466
2020-07-221,4511,4821,4501,461997,0001,461
2020-07-211,4711,4711,4441,456738,2001,456
2020-07-201,4841,4841,4591,477497,0001,477
2020-07-171,5011,5071,4731,480488,1001,480
2020-07-161,5131,5291,4961,497672,8001,497
2020-07-151,5251,5321,5021,508723,3001,508
2020-07-141,5001,5131,4901,494594,3001,494
2020-07-131,4761,5091,4741,499658,6001,499
2020-07-101,5051,5051,4531,454876,5001,454
2020-07-091,4861,5131,4811,504631,3001,504
2020-07-081,5091,5311,5021,502749,1001,502
2020-07-071,5351,5421,5031,505598,3001,505
2020-07-061,5071,5451,5041,543728,7001,543
2020-07-031,5061,5141,4851,4901,123,1001,490
2020-07-021,5151,5351,4811,4901,914,7001,490
2020-07-011,5381,5451,5151,523827,1001,523
2020-06-301,5511,5521,5201,521945,7001,521
2020-06-291,5301,5311,5031,516883,9001,516
2020-06-261,5161,5551,5061,5361,053,3001,536
2020-06-251,5141,5171,4881,497551,9001,497
2020-06-241,5351,5381,5221,523443,8001,523
2020-06-231,5421,5641,5331,540638,6001,540
2020-06-221,5451,5621,5321,540389,1001,540
2020-06-191,5591,5601,5351,552885,2001,552
2020-06-181,5661,5791,5461,565628,7001,565
2020-06-171,5681,5861,5591,577453,6001,577
2020-06-161,5481,5711,5281,566735,2001,566
2020-06-151,5371,5561,5151,515647,9001,515
2020-06-121,5401,5461,5031,538829,8001,538
2020-06-111,5951,6131,5791,5811,037,0001,581
2020-06-101,6051,6121,5931,595727,7001,595
2020-06-091,6031,6181,5961,6141,117,6001,614
2020-06-081,6171,6171,5881,600776,8001,600
2020-06-051,5861,6031,5801,598883,5001,598
2020-06-041,5911,5931,5681,585811,3001,585
2020-06-031,5921,5941,5661,5921,005,2001,592
2020-06-021,5451,5921,5421,5801,153,9001,580
2020-06-011,5601,5761,5421,551894,4001,551
2020-05-291,5731,5921,5351,5653,216,0001,565
2020-05-281,5761,5831,5271,5451,282,4001,545
2020-05-271,5331,5611,5311,5611,192,2001,561
2020-05-261,5201,5311,5081,528968,4001,528
2020-05-251,5061,5201,5031,520652,9001,520
2020-05-221,5221,5331,4981,505870,4001,505
2020-05-211,5521,5581,5191,526872,0001,526
2020-05-201,5201,5501,5121,546817,6001,546
2020-05-191,5241,5281,5061,521842,7001,521
2020-05-181,5341,5341,5011,508612,4001,508
2020-05-151,5421,5471,5011,518901,0001,518
2020-05-141,5681,5721,5301,5411,340,7001,541
2020-05-131,5191,5651,5011,5621,692,8001,562
2020-05-121,5251,5261,4921,515590,9001,515
2020-05-111,5301,5311,4981,514765,9001,514
2020-05-081,5101,5241,5021,5221,111,2001,522
2020-05-071,4341,4951,4301,4931,370,8001,493
2020-05-011,4441,4531,4201,429632,6001,429
2020-04-301,5041,5041,4531,4561,045,2001,456
2020-04-281,4551,4671,4341,461962,9001,461
2020-04-271,4821,4821,4571,467752,8001,467
2020-04-241,5071,5071,4701,4721,308,2001,472
2020-04-231,5001,5101,4901,508738,6001,508
2020-04-221,4921,5121,4761,4901,286,9001,490
2020-04-211,4801,5051,4671,500967,8001,500
2020-04-201,4711,4991,4701,494794,6001,494
2020-04-171,4981,5141,4641,4831,329,5001,483
2020-04-161,4231,4611,4151,453993,3001,453
2020-04-151,3931,4571,3921,4371,226,7001,437
2020-04-141,3831,3931,3661,3851,166,9001,385
2020-04-131,3551,3781,3511,354962,0001,354
2020-04-101,3661,3861,3411,3691,322,3001,369
2020-04-091,3951,4071,3391,3661,104,3001,366
2020-04-081,3911,4131,3821,4011,250,0001,401
2020-04-071,4011,4251,3791,4211,281,8001,421
2020-04-061,3571,3861,3341,3761,559,2001,376
2020-04-031,3591,3891,3491,3601,108,5001,360
2020-04-021,3801,4001,3661,3701,574,8001,370
2020-04-011,4721,4891,3951,4101,263,5001,410
2020-03-311,5431,5431,4771,4861,811,4001,486
2020-03-301,5381,5491,4681,5442,681,4001,544
2020-03-271,4391,4771,4041,4772,445,7001,477
2020-03-261,3651,3731,3301,3691,654,2001,369
2020-03-251,3481,3831,3181,3781,749,9001,378
2020-03-241,3041,3101,2651,2881,518,8001,288
2020-03-231,2611,2931,2261,2672,914,8001,267
2020-03-191,2981,3141,2471,2512,682,4001,251
2020-03-181,2511,3081,2311,2402,113,1001,240
2020-03-171,1461,2401,1271,2272,195,8001,227
2020-03-161,2191,2481,1681,1732,156,2001,173
2020-03-131,1771,2551,1511,2092,688,0001,209
2020-03-121,2951,3261,2431,2611,732,3001,261
2020-03-111,3301,3721,3201,3231,804,8001,323
2020-03-101,2791,3281,2421,3211,478,6001,321
2020-03-091,3541,3591,2911,3071,188,2001,307
2020-03-061,4021,4131,3741,384959,5001,384
2020-03-051,4351,4401,4201,431714,8001,431
2020-03-041,3881,4271,3821,408959,1001,408
2020-03-031,4611,4621,4041,4041,580,9001,404
2020-03-021,3921,4471,3911,4341,470,9001,434
2020-02-281,4091,4341,4031,4292,354,7001,429
2020-02-271,4801,4881,4461,4561,655,9001,456
2020-02-261,4781,5011,4731,4991,697,6001,499
2020-02-251,4791,5041,4741,4931,604,4001,493
2020-02-211,5261,5381,5131,513950,7001,513
2020-02-201,5411,5471,5151,529807,2001,529
2020-02-191,5411,5461,5321,534657,6001,534
2020-02-181,5581,5741,5281,5411,505,9001,541
2020-02-171,5841,5911,5461,5622,198,1001,562
2020-02-141,5901,6321,5801,6133,301,9001,613
2020-02-131,5391,5431,5151,5191,268,3001,519
2020-02-121,5571,5571,5321,5431,070,7001,543
2020-02-101,5331,5491,5281,545676,7001,545
2020-02-071,5681,5681,5411,5631,437,5001,563
2020-02-061,5761,5851,5641,5641,186,0001,564
2020-02-051,5441,5641,5321,5511,404,1001,551
2020-02-041,5121,5261,5051,523716,8001,523
2020-02-031,4971,5121,4871,5071,095,4001,507
2020-01-311,5201,5281,5151,5211,406,2001,521
2020-01-301,5211,5361,4971,5111,447,7001,511
2020-01-291,5201,5281,5091,526804,5001,526
2020-01-281,5081,5151,4961,5111,441,0001,511
2020-01-271,5351,5391,5201,5231,460,2001,523
2020-01-241,5691,5731,5521,5581,034,3001,558
2020-01-231,5851,5921,5581,5591,753,5001,559
2020-01-221,5801,6021,5771,6001,425,5001,600
2020-01-211,6061,6071,5631,5702,006,6001,570
2020-01-201,6001,6131,5971,604648,0001,604
2020-01-171,5881,6211,5831,5981,893,5001,598
2020-01-161,5991,6051,5851,587902,1001,587
2020-01-151,5961,6051,5891,596639,7001,596
2020-01-141,5941,6001,5861,6001,071,0001,600
2020-01-101,5951,6041,5761,5831,887,9001,583
2020-01-091,6111,6141,5921,594944,3001,594
2020-01-081,5941,6031,5681,5891,458,1001,589
2020-01-071,5931,6201,5921,6101,432,0001,610
2020-01-061,5841,5891,5611,5751,341,6001,575

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