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
2021-04-201,8511,8531,8251,834740,3001,834
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