4088 エア・ウォーター(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,6911,7301,6891,714601,1001,714
2021-10-211,7321,7481,7141,717544,4001,717
2021-10-201,7521,7711,7331,733607,0001,733
2021-10-191,7501,7611,7391,759495,8001,759
2021-10-181,7351,7381,7221,735331,1001,735
2021-10-151,7331,7461,7221,746434,8001,746
2021-10-141,7001,7181,6831,718459,6001,718
2021-10-131,6991,7061,6871,697493,1001,697
2021-10-121,7121,7161,7001,707639,1001,707
2021-10-111,6971,7131,6901,712494,3001,712
2021-10-081,6641,6971,6641,676657,9001,676
2021-10-071,6691,6941,6641,671589,9001,671
2021-10-061,6761,7021,6631,678651,7001,678
2021-10-051,6831,6881,6561,661921,1001,661
2021-10-041,7521,7651,6961,706695,2001,706
2021-10-011,7661,7711,7331,744924,8001,744
2021-09-301,7971,8051,7811,793488,8001,793
2021-09-291,7951,7951,7701,787648,0001,787
2021-09-281,8351,8481,8051,841667,3001,841
2021-09-271,8301,8501,8211,830934,2001,830
2021-09-241,8191,8211,7931,814719,5001,814
2021-09-221,8041,8051,7801,782693,7001,782
2021-09-211,8031,8161,7911,808865,5001,808
2021-09-171,8711,8751,8471,858896,4001,858
2021-09-161,8901,8901,8571,869810,1001,869
2021-09-151,8871,8911,8641,872702,9001,872
2021-09-141,9011,9211,8971,916793,3001,916
2021-09-131,8881,8911,8611,891599,6001,891
2021-09-101,8801,8931,8721,888905,1001,888
2021-09-091,8651,8911,8651,877585,0001,877
2021-09-081,8911,8911,8631,875932,8001,875
2021-09-071,8531,8941,8461,8931,102,3001,893
2021-09-061,8481,8481,8271,837618,4001,837
2021-09-031,8101,8261,8031,824611,9001,824
2021-09-021,8241,8241,7861,810778,4001,810
2021-09-011,7981,8271,7821,8181,173,2001,818
2021-08-311,7641,7861,7551,7741,046,8001,774
2021-08-301,7851,7891,7701,775764,0001,775
2021-08-271,7711,7841,7551,762567,3001,762
2021-08-261,8001,8021,7731,789585,9001,789
2021-08-251,8101,8161,7851,786680,7001,786
2021-08-241,7721,8031,7621,795807,5001,795
2021-08-231,7841,7941,7631,763471,4001,763
2021-08-201,7791,7841,7511,762615,9001,762
2021-08-191,7991,8041,7781,779511,7001,779
2021-08-181,7901,8251,7831,813846,0001,813
2021-08-171,8171,8401,7931,797761,3001,797
2021-08-161,8671,8681,8021,8021,029,7001,802
2021-08-131,8371,8511,8191,827903,1001,827
2021-08-121,8441,8841,8401,861973,2001,861
2021-08-111,8111,8331,7901,827885,7001,827
2021-08-101,8151,8471,8051,8101,544,1001,810
2021-08-061,7801,8371,7551,8152,712,3001,815
2021-08-051,7001,7201,7001,705760,6001,705
2021-08-041,7501,7501,6891,6901,016,8001,690
2021-08-031,6641,7101,6631,695783,3001,695
2021-08-021,6751,6901,6671,682524,9001,682
2021-07-301,6391,6471,6251,635687,6001,635
2021-07-291,6421,6511,6251,640494,2001,640
2021-07-281,6321,6521,6281,635511,0001,635
2021-07-271,6581,6651,6431,654527,3001,654
2021-07-261,6411,6501,6261,634704,1001,634
2021-07-211,6531,6581,6301,638407,6001,638
2021-07-201,6321,6371,6161,620469,6001,620
2021-07-191,6531,6631,6381,643417,8001,643
2021-07-161,6691,6831,6601,678410,7001,678
2021-07-151,6951,6981,6761,679717,0001,679
2021-07-141,6671,6891,6631,673493,5001,673
2021-07-131,6631,6861,6551,683655,2001,683
2021-07-121,6621,6651,6441,659689,5001,659
2021-07-091,6031,6331,5971,6321,062,1001,632
2021-07-081,6491,6541,6331,6381,160,0001,638
2021-07-071,6631,6711,6551,661719,3001,661
2021-07-061,6911,7001,6821,695567,6001,695
2021-07-051,7011,7071,6921,695434,6001,695
2021-07-021,7151,7171,6991,712459,1001,712
2021-07-011,7081,7131,6911,703787,8001,703
2021-06-301,7461,7481,7081,708782,3001,708
2021-06-291,7231,7251,7021,712594,1001,712
2021-06-281,7271,7401,7191,735516,5001,735
2021-06-251,7191,7431,7101,740646,2001,740
2021-06-241,6951,7261,6901,720738,1001,720
2021-06-231,6951,7081,6861,694648,0001,694
2021-06-221,7051,7221,6931,718823,0001,718
2021-06-211,6661,6781,6511,6681,145,7001,668
2021-06-181,7271,7321,7111,7141,302,1001,714
2021-06-171,7591,7641,7311,734700,1001,734
2021-06-161,7681,7831,7541,758640,6001,758
2021-06-151,7821,8111,7681,7801,594,5001,780
2021-06-141,7651,7701,7211,7241,290,4001,724
2021-06-111,7631,7731,7561,765703,3001,765
2021-06-101,7601,7751,7551,769664,7001,769
2021-06-091,7781,7921,7621,770733,3001,770
2021-06-081,7741,7921,7661,773703,7001,773
2021-06-071,7831,7991,7761,789735,3001,789
2021-06-041,7601,7751,7391,770918,5001,770
2021-06-031,7821,7971,7571,7601,147,9001,760
2021-06-021,7711,8021,7531,7821,347,8001,782
2021-06-011,8331,8351,7901,800888,4001,800
2021-05-311,8711,8711,8251,832784,8001,832
2021-05-281,8551,8901,8331,8712,339,8001,871
2021-05-271,8011,8551,8011,83911,402,2001,839
2021-05-261,8141,8451,8001,8141,881,7001,814
2021-05-251,8171,8571,8171,8541,083,2001,854
2021-05-241,8511,8601,8221,8351,294,9001,835
2021-05-211,8261,8551,8111,8521,372,6001,852
2021-05-201,8091,8621,8081,8561,457,0001,856
2021-05-191,8281,8401,7971,8081,424,8001,808
2021-05-181,8601,8661,8301,8571,370,8001,857
2021-05-171,8451,8591,8271,855983,5001,855
2021-05-141,8941,8971,8551,8561,616,2001,856
2021-05-131,8161,8891,8161,8702,038,4001,870
2021-05-121,8501,8561,7601,7872,828,4001,787
2021-05-111,9211,9281,8861,9001,003,4001,900
2021-05-101,8801,9301,8771,930935,0001,930
2021-05-071,8631,8741,8511,866823,9001,866
2021-05-061,8721,8991,8511,8621,527,0001,862
2021-04-301,8101,8241,7901,810795,6001,810
2021-04-281,8041,8061,7831,798495,8001,798
2021-04-271,8101,8141,7861,8041,005,1001,804
2021-04-261,8051,8101,7881,802644,2001,802
2021-04-231,7781,8011,7741,8001,016,0001,800
2021-04-221,8201,8391,8071,815698,2001,815
2021-04-211,8211,8231,7971,816799,2001,816
2021-04-201,8511,8531,8251,834740,3001,834
2021-04-191,8861,8891,8621,873853,2001,873
2021-04-161,8841,8871,8601,873661,0001,873
2021-04-151,8451,8741,8441,874853,2001,874
2021-04-141,8351,8531,8161,824686,6001,824
2021-04-131,8901,9001,8441,8451,367,2001,845
2021-04-121,9441,9561,9301,930397,4001,930
2021-04-091,9451,9641,9331,939625,5001,939
2021-04-081,9351,9601,9291,940860,7001,940
2021-04-071,9261,9371,8981,9361,139,2001,936
2021-04-061,9341,9341,8841,888624,5001,888
2021-04-051,9321,9441,9211,935465,0001,935
2021-04-021,9621,9681,9021,911819,7001,911
2021-04-011,9421,9701,9311,945550,3001,945
2021-03-311,9661,9821,9401,940822,2001,940
2021-03-302,0012,0071,9871,997778,1001,997
2021-03-291,9872,0341,9872,0221,155,3002,022
2021-03-262,0502,0692,0342,037691,6002,037
2021-03-251,9872,0251,9852,017676,0002,017
2021-03-241,9972,0361,9871,9941,033,6001,994
2021-03-232,0802,0882,0212,022635,3002,022
2021-03-222,0802,1042,0652,0881,001,4002,088
2021-03-192,0542,0672,0122,0531,344,6002,053
2021-03-182,0412,0532,0262,033721,1002,033
2021-03-171,9822,0351,9822,019871,9002,019
2021-03-161,9752,0001,9502,000694,2002,000
2021-03-151,9872,0091,9741,995627,5001,995
2021-03-121,9481,9721,9181,971876,1001,971
2021-03-111,9611,9921,9421,9531,041,3001,953
2021-03-101,9051,9281,8891,9241,123,4001,924
2021-03-091,8861,9291,8661,924981,6001,924
2021-03-081,8481,8641,8401,860914,3001,860
2021-03-051,8001,8371,7911,8371,055,3001,837
2021-03-041,7941,8141,7891,802620,2001,802
2021-03-031,7991,8131,7841,811754,4001,811
2021-03-021,8201,8311,7821,7931,175,0001,793
2021-03-011,7781,8191,7721,792713,9001,792
2021-02-261,7751,7771,7521,752773,5001,752
2021-02-251,7951,8041,7581,796885,1001,796
2021-02-241,7561,7981,7481,7941,308,2001,794
2021-02-221,7491,7501,7351,743779,5001,743
2021-02-191,7051,7271,7031,718727,4001,718
2021-02-181,7191,7321,7061,715454,4001,715
2021-02-171,7451,7501,7111,720842,8001,720
2021-02-161,8001,8011,7441,755626,1001,755
2021-02-151,7991,8151,7841,795715,3001,795
2021-02-121,7501,7531,7281,750900,1001,750
2021-02-101,7341,7701,7341,749924,5001,749
2021-02-091,7731,7751,7351,747996,5001,747
2021-02-081,7511,7771,7481,768888,7001,768
2021-02-051,7341,7391,7051,730825,8001,730
2021-02-041,7351,7391,7161,732592,3001,732
2021-02-031,7431,7451,7171,738535,5001,738
2021-02-021,7091,7351,6851,717759,7001,717
2021-02-011,6761,7271,6701,720617,5001,720
2021-01-291,7261,7391,6891,693847,6001,693
2021-01-281,7181,7451,7031,7293,043,3001,729
2021-01-271,7591,7671,7281,736959,3001,736
2021-01-261,7611,7761,7501,759892,4001,759
2021-01-251,7371,7581,7331,758756,2001,758
2021-01-221,7521,7551,7381,749592,3001,749
2021-01-211,7621,7721,7421,7571,274,0001,757
2021-01-201,7391,7501,7271,749725,7001,749
2021-01-191,7491,7491,7271,738726,5001,738
2021-01-181,7811,7841,7431,744579,5001,744
2021-01-151,8051,8071,7811,782606,6001,782
2021-01-141,8101,8281,7951,809841,8001,809
2021-01-131,8181,8261,7981,815661,5001,815
2021-01-121,8501,8571,8261,833846,9001,833
2021-01-081,8461,8541,8151,837903,5001,837
2021-01-071,8311,8671,8281,851841,5001,851
2021-01-061,8161,8171,7861,795893,1001,795
2021-01-051,8001,8181,7941,807576,4001,807
2021-01-041,8521,8521,7921,812355,8001,812

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