4088 エア・ウォーター(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,300 | 2,347.5 | 2,291 | 2,339.5 | 628,200 | 2,339.50 |
| 2024-04-25 | 2,310 | 2,334 | 2,301 | 2,303.5 | 398,000 | 2,303.50 |
| 2024-04-24 | 2,338 | 2,351 | 2,316.5 | 2,328 | 379,300 | 2,328 |
| 2024-04-23 | 2,312 | 2,329.5 | 2,305 | 2,305.5 | 392,600 | 2,305.50 |
| 2024-04-22 | 2,326.5 | 2,348 | 2,302 | 2,318.5 | 495,900 | 2,318.50 |
| 2024-04-19 | 2,283 | 2,292 | 2,233.5 | 2,276.5 | 526,200 | 2,276.50 |
| 2024-04-18 | 2,289 | 2,313.5 | 2,268.5 | 2,301.5 | 357,600 | 2,301.50 |
| 2024-04-17 | 2,330 | 2,334.5 | 2,264 | 2,278 | 579,600 | 2,278 |
| 2024-04-16 | 2,376 | 2,376.5 | 2,317.5 | 2,317.5 | 581,900 | 2,317.50 |
| 2024-04-15 | 2,331.5 | 2,367 | 2,317 | 2,364 | 369,200 | 2,364 |
| 2024-04-12 | 2,361 | 2,371.5 | 2,332 | 2,369 | 346,100 | 2,369 |
| 2024-04-11 | 2,321 | 2,354.5 | 2,310 | 2,352.5 | 409,500 | 2,352.50 |
| 2024-04-10 | 2,320.5 | 2,363 | 2,316 | 2,353.5 | 365,700 | 2,353.50 |
| 2024-04-09 | 2,329.5 | 2,331 | 2,308 | 2,325.5 | 454,000 | 2,325.50 |
| 2024-04-08 | 2,351 | 2,362 | 2,300.5 | 2,325.5 | 676,300 | 2,325.50 |
| 2024-04-05 | 2,233 | 2,293 | 2,233 | 2,291 | 496,800 | 2,291 |
| 2024-04-04 | 2,305 | 2,321.5 | 2,288.5 | 2,297 | 413,500 | 2,297 |
| 2024-04-03 | 2,283 | 2,310 | 2,266.5 | 2,287.5 | 494,300 | 2,287.50 |
| 2024-04-02 | 2,303 | 2,310.5 | 2,274 | 2,305.5 | 544,300 | 2,305.50 |
| 2024-04-01 | 2,378.5 | 2,385.5 | 2,296 | 2,309.5 | 469,500 | 2,309.50 |
| 2024-03-29 | 2,401 | 2,433.5 | 2,370 | 2,395 | 575,500 | 2,395 |
| 2024-03-28 | 2,300 | 2,378.5 | 2,292 | 2,360.5 | 890,800 | 2,360.50 |
| 2024-03-27 | 2,350 | 2,360.5 | 2,332 | 2,341 | 598,900 | 2,341 |
| 2024-03-26 | 2,337 | 2,345 | 2,320.5 | 2,337 | 383,600 | 2,337 |
| 2024-03-25 | 2,395 | 2,395 | 2,347 | 2,348.5 | 407,800 | 2,348.50 |
| 2024-03-22 | 2,362.5 | 2,386 | 2,350 | 2,379.5 | 378,100 | 2,379.50 |
| 2024-03-21 | 2,399 | 2,399 | 2,356.5 | 2,377.5 | 435,100 | 2,377.50 |
| 2024-03-19 | 2,358 | 2,393.5 | 2,351.5 | 2,368.5 | 523,300 | 2,368.50 |
| 2024-03-18 | 2,313 | 2,369 | 2,313 | 2,351 | 729,300 | 2,351 |
| 2024-03-15 | 2,279 | 2,321.5 | 2,273 | 2,298.5 | 819,900 | 2,298.50 |
| 2024-03-14 | 2,270.5 | 2,290 | 2,253 | 2,284.5 | 314,500 | 2,284.50 |
| 2024-03-13 | 2,275 | 2,298 | 2,245.5 | 2,270.5 | 336,300 | 2,270.50 |
| 2024-03-12 | 2,241 | 2,271 | 2,215 | 2,271 | 428,000 | 2,271 |
| 2024-03-11 | 2,319 | 2,319 | 2,241 | 2,270 | 600,700 | 2,270 |
| 2024-03-08 | 2,342 | 2,379 | 2,329 | 2,345.5 | 673,600 | 2,345.50 |
| 2024-03-07 | 2,386 | 2,387.5 | 2,348 | 2,360 | 799,500 | 2,360 |
| 2024-03-06 | 2,347.5 | 2,369.5 | 2,328 | 2,358.5 | 694,100 | 2,358.50 |
| 2024-03-05 | 2,247.5 | 2,341.5 | 2,233 | 2,312 | 1,189,000 | 2,312 |
| 2024-03-04 | 2,236 | 2,252 | 2,220 | 2,237.5 | 769,600 | 2,237.50 |
| 2024-03-01 | 2,162.5 | 2,196 | 2,153.5 | 2,188 | 303,500 | 2,188 |
| 2024-02-29 | 2,200 | 2,204 | 2,153 | 2,160.5 | 613,600 | 2,160.50 |
| 2024-02-28 | 2,201.5 | 2,228.5 | 2,192.5 | 2,197.5 | 727,000 | 2,197.50 |
| 2024-02-27 | 2,193 | 2,204 | 2,175.5 | 2,186 | 527,900 | 2,186 |
| 2024-02-26 | 2,226 | 2,226 | 2,193.5 | 2,199 | 457,500 | 2,199 |
| 2024-02-22 | 2,200.5 | 2,221 | 2,196 | 2,203.5 | 514,100 | 2,203.50 |
| 2024-02-21 | 2,167 | 2,192 | 2,153.5 | 2,176 | 366,200 | 2,176 |
| 2024-02-20 | 2,154.5 | 2,182 | 2,152 | 2,177 | 495,800 | 2,177 |
| 2024-02-19 | 2,169 | 2,208.5 | 2,164 | 2,202 | 441,500 | 2,202 |
| 2024-02-16 | 2,132 | 2,193 | 2,129.5 | 2,169 | 610,900 | 2,169 |
| 2024-02-15 | 2,140 | 2,145.5 | 2,100 | 2,105 | 524,600 | 2,105 |
| 2024-02-14 | 2,156 | 2,161 | 2,104 | 2,118.5 | 841,100 | 2,118.50 |
| 2024-02-13 | 2,180 | 2,203.5 | 2,133.5 | 2,200 | 1,530,600 | 2,200 |
| 2024-02-09 | 2,010 | 2,039.5 | 2,002.5 | 2,017 | 632,000 | 2,017 |
| 2024-02-08 | 2,033 | 2,041.5 | 2,016 | 2,022 | 542,000 | 2,022 |
| 2024-02-07 | 2,001 | 2,043 | 2,001 | 2,034 | 582,200 | 2,034 |
| 2024-02-06 | 2,016 | 2,026 | 1,997 | 2,014 | 527,300 | 2,014 |
| 2024-02-05 | 1,999.5 | 2,036 | 1,992.5 | 2,027.5 | 737,700 | 2,027.50 |
| 2024-02-02 | 1,962 | 2,025 | 1,958 | 1,974.5 | 895,700 | 1,974.50 |
| 2024-02-01 | 1,939.5 | 1,952.5 | 1,932 | 1,941.5 | 377,900 | 1,941.50 |
| 2024-01-31 | 1,931.5 | 1,958.5 | 1,927.5 | 1,955.5 | 453,100 | 1,955.50 |
| 2024-01-30 | 1,944 | 1,947.5 | 1,926.5 | 1,940 | 420,900 | 1,940 |
| 2024-01-29 | 1,927 | 1,958.5 | 1,927 | 1,946 | 236,600 | 1,946 |
| 2024-01-26 | 1,949.5 | 1,949.5 | 1,925 | 1,926.5 | 564,600 | 1,926.50 |
| 2024-01-25 | 1,941.5 | 1,959.5 | 1,941.5 | 1,958.5 | 307,900 | 1,958.50 |
| 2024-01-24 | 1,964 | 1,976 | 1,938.5 | 1,944 | 424,900 | 1,944 |
| 2024-01-23 | 1,989 | 1,998 | 1,971.5 | 1,974.5 | 312,700 | 1,974.50 |
| 2024-01-22 | 1,989.5 | 1,990 | 1,974 | 1,988 | 330,100 | 1,988 |
| 2024-01-19 | 1,945 | 1,977 | 1,942 | 1,970.5 | 511,900 | 1,970.50 |
| 2024-01-18 | 1,948 | 1,952.5 | 1,929.5 | 1,933 | 385,300 | 1,933 |
| 2024-01-17 | 1,954 | 1,988 | 1,950 | 1,950 | 418,000 | 1,950 |
| 2024-01-16 | 1,971 | 1,974 | 1,944 | 1,948.5 | 414,600 | 1,948.50 |
| 2024-01-15 | 1,961.5 | 1,985.5 | 1,958 | 1,985.5 | 277,000 | 1,985.50 |
| 2024-01-12 | 1,975 | 1,978 | 1,953 | 1,960 | 291,700 | 1,960 |
| 2024-01-11 | 1,973.5 | 1,981.5 | 1,963 | 1,972 | 365,600 | 1,972 |
| 2024-01-10 | 1,926.5 | 1,957.5 | 1,920 | 1,948.5 | 382,400 | 1,948.50 |
| 2024-01-09 | 1,927.5 | 1,942 | 1,914.5 | 1,927 | 387,300 | 1,927 |
| 2024-01-05 | 1,943 | 1,949 | 1,926 | 1,928 | 385,500 | 1,928 |
| 2024-01-04 | 1,901 | 1,927.5 | 1,886 | 1,926.5 | 404,200 | 1,926.50 |
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
