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
2021-04-20	1,851	1,853	1,825	1,834	740,300	1,834
2021-04-19	1,886	1,889	1,862	1,873	853,200	1,873
2021-04-16	1,884	1,887	1,860	1,873	661,000	1,873
2021-04-15	1,845	1,874	1,844	1,874	853,200	1,874
2021-04-14	1,835	1,853	1,816	1,824	686,600	1,824
2021-04-13	1,890	1,900	1,844	1,845	1,367,200	1,845
2021-04-12	1,944	1,956	1,930	1,930	397,400	1,930
2021-04-09	1,945	1,964	1,933	1,939	625,500	1,939
2021-04-08	1,935	1,960	1,929	1,940	860,700	1,940
2021-04-07	1,926	1,937	1,898	1,936	1,139,200	1,936
2021-04-06	1,934	1,934	1,884	1,888	624,500	1,888
2021-04-05	1,932	1,944	1,921	1,935	465,000	1,935
2021-04-02	1,962	1,968	1,902	1,911	819,700	1,911
2021-04-01	1,942	1,970	1,931	1,945	550,300	1,945
2021-03-31	1,966	1,982	1,940	1,940	822,200	1,940
2021-03-30	2,001	2,007	1,987	1,997	778,100	1,997
2021-03-29	1,987	2,034	1,987	2,022	1,155,300	2,022
2021-03-26	2,050	2,069	2,034	2,037	691,600	2,037
2021-03-25	1,987	2,025	1,985	2,017	676,000	2,017
2021-03-24	1,997	2,036	1,987	1,994	1,033,600	1,994
2021-03-23	2,080	2,088	2,021	2,022	635,300	2,022
2021-03-22	2,080	2,104	2,065	2,088	1,001,400	2,088
2021-03-19	2,054	2,067	2,012	2,053	1,344,600	2,053
2021-03-18	2,041	2,053	2,026	2,033	721,100	2,033
2021-03-17	1,982	2,035	1,982	2,019	871,900	2,019
2021-03-16	1,975	2,000	1,950	2,000	694,200	2,000
2021-03-15	1,987	2,009	1,974	1,995	627,500	1,995
2021-03-12	1,948	1,972	1,918	1,971	876,100	1,971
2021-03-11	1,961	1,992	1,942	1,953	1,041,300	1,953
2021-03-10	1,905	1,928	1,889	1,924	1,123,400	1,924
2021-03-09	1,886	1,929	1,866	1,924	981,600	1,924
2021-03-08	1,848	1,864	1,840	1,860	914,300	1,860
2021-03-05	1,800	1,837	1,791	1,837	1,055,300	1,837
2021-03-04	1,794	1,814	1,789	1,802	620,200	1,802
2021-03-03	1,799	1,813	1,784	1,811	754,400	1,811
2021-03-02	1,820	1,831	1,782	1,793	1,175,000	1,793
2021-03-01	1,778	1,819	1,772	1,792	713,900	1,792
2021-02-26	1,775	1,777	1,752	1,752	773,500	1,752
2021-02-25	1,795	1,804	1,758	1,796	885,100	1,796
2021-02-24	1,756	1,798	1,748	1,794	1,308,200	1,794
2021-02-22	1,749	1,750	1,735	1,743	779,500	1,743
2021-02-19	1,705	1,727	1,703	1,718	727,400	1,718
2021-02-18	1,719	1,732	1,706	1,715	454,400	1,715
2021-02-17	1,745	1,750	1,711	1,720	842,800	1,720
2021-02-16	1,800	1,801	1,744	1,755	626,100	1,755
2021-02-15	1,799	1,815	1,784	1,795	715,300	1,795
2021-02-12	1,750	1,753	1,728	1,750	900,100	1,750
2021-02-10	1,734	1,770	1,734	1,749	924,500	1,749
2021-02-09	1,773	1,775	1,735	1,747	996,500	1,747
2021-02-08	1,751	1,777	1,748	1,768	888,700	1,768
2021-02-05	1,734	1,739	1,705	1,730	825,800	1,730
2021-02-04	1,735	1,739	1,716	1,732	592,300	1,732
2021-02-03	1,743	1,745	1,717	1,738	535,500	1,738
2021-02-02	1,709	1,735	1,685	1,717	759,700	1,717
2021-02-01	1,676	1,727	1,670	1,720	617,500	1,720
2021-01-29	1,726	1,739	1,689	1,693	847,600	1,693
2021-01-28	1,718	1,745	1,703	1,729	3,043,300	1,729
2021-01-27	1,759	1,767	1,728	1,736	959,300	1,736
2021-01-26	1,761	1,776	1,750	1,759	892,400	1,759
2021-01-25	1,737	1,758	1,733	1,758	756,200	1,758
2021-01-22	1,752	1,755	1,738	1,749	592,300	1,749
2021-01-21	1,762	1,772	1,742	1,757	1,274,000	1,757
2021-01-20	1,739	1,750	1,727	1,749	725,700	1,749
2021-01-19	1,749	1,749	1,727	1,738	726,500	1,738
2021-01-18	1,781	1,784	1,743	1,744	579,500	1,744
2021-01-15	1,805	1,807	1,781	1,782	606,600	1,782
2021-01-14	1,810	1,828	1,795	1,809	841,800	1,809
2021-01-13	1,818	1,826	1,798	1,815	661,500	1,815
2021-01-12	1,850	1,857	1,826	1,833	846,900	1,833
2021-01-08	1,846	1,854	1,815	1,837	903,500	1,837
2021-01-07	1,831	1,867	1,828	1,851	841,500	1,851
2021-01-06	1,816	1,817	1,786	1,795	893,100	1,795
2021-01-05	1,800	1,818	1,794	1,807	576,400	1,807
2021-01-04	1,852	1,852	1,792	1,812	355,800	1,812

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