4088 エア・ウォーター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,851 | 1,863.5 | 1,844.5 | 1,862 | 193,800 | 1,862 |
| 2025-04-17 | 1,834 | 1,841.5 | 1,825 | 1,838.5 | 334,300 | 1,838.50 |
| 2025-04-16 | 1,830 | 1,839 | 1,822.5 | 1,828.5 | 308,100 | 1,828.50 |
| 2025-04-15 | 1,841 | 1,845.5 | 1,827 | 1,837 | 342,900 | 1,837 |
| 2025-04-14 | 1,818 | 1,850 | 1,805 | 1,828.5 | 620,100 | 1,828.50 |
| 2025-04-11 | 1,736.5 | 1,807 | 1,726 | 1,803.5 | 567,600 | 1,803.50 |
| 2025-04-10 | 1,834 | 1,834 | 1,781 | 1,816.5 | 540,300 | 1,816.50 |
| 2025-04-09 | 1,729 | 1,741.5 | 1,697 | 1,728.5 | 509,900 | 1,728.50 |
| 2025-04-08 | 1,724.5 | 1,782 | 1,721.5 | 1,769 | 677,100 | 1,769 |
| 2025-04-07 | 1,700 | 1,721 | 1,651 | 1,680.5 | 1,118,200 | 1,680.50 |
| 2025-04-04 | 1,810 | 1,821 | 1,776 | 1,810 | 1,015,400 | 1,810 |
| 2025-04-03 | 1,839 | 1,851 | 1,831.5 | 1,843.5 | 677,500 | 1,843.50 |
| 2025-04-02 | 1,904 | 1,909 | 1,880 | 1,895 | 482,300 | 1,895 |
| 2025-04-01 | 1,918 | 1,918 | 1,899 | 1,900.5 | 421,400 | 1,900.50 |
| 2025-03-31 | 1,915 | 1,918 | 1,876.5 | 1,888 | 805,600 | 1,888 |
| 2025-03-28 | 1,954 | 1,962 | 1,930 | 1,938.5 | 671,700 | 1,938.50 |
| 2025-03-27 | 1,992 | 1,996.5 | 1,968.5 | 1,994 | 809,100 | 1,994 |
| 2025-03-26 | 1,995 | 1,996.5 | 1,979 | 1,987 | 770,100 | 1,987 |
| 2025-03-25 | 1,988 | 1,996.5 | 1,980 | 1,990.5 | 586,800 | 1,990.50 |
| 2025-03-24 | 1,982.5 | 1,989.5 | 1,964 | 1,981.5 | 625,700 | 1,981.50 |
| 2025-03-21 | 1,988 | 2,009.5 | 1,981 | 1,987.5 | 727,000 | 1,987.50 |
| 2025-03-19 | 1,993.5 | 2,000 | 1,978.5 | 1,978.5 | 514,500 | 1,978.50 |
| 2025-03-18 | 1,977 | 1,991 | 1,972 | 1,985.5 | 616,200 | 1,985.50 |
| 2025-03-17 | 1,948 | 1,964 | 1,938.5 | 1,956.5 | 496,600 | 1,956.50 |
| 2025-03-14 | 1,910 | 1,927 | 1,900 | 1,921 | 587,800 | 1,921 |
| 2025-03-13 | 1,935 | 1,939 | 1,916.5 | 1,923.5 | 544,800 | 1,923.50 |
| 2025-03-12 | 1,894 | 1,939.5 | 1,894 | 1,932.5 | 790,000 | 1,932.50 |
| 2025-03-11 | 1,924.5 | 1,933 | 1,889.5 | 1,895 | 931,000 | 1,895 |
| 2025-03-10 | 1,961.5 | 1,961.5 | 1,931 | 1,933 | 614,300 | 1,933 |
| 2025-03-07 | 1,912.5 | 1,956.5 | 1,905.5 | 1,947.5 | 788,400 | 1,947.50 |
| 2025-03-06 | 1,885 | 1,928.5 | 1,885 | 1,921.5 | 717,500 | 1,921.50 |
| 2025-03-05 | 1,884.5 | 1,891.5 | 1,869 | 1,879 | 595,000 | 1,879 |
| 2025-03-04 | 1,876.5 | 1,894 | 1,874 | 1,884.5 | 693,000 | 1,884.50 |
| 2025-03-03 | 1,877 | 1,889.5 | 1,858 | 1,882.5 | 801,900 | 1,882.50 |
| 2025-02-28 | 1,874 | 1,874 | 1,853 | 1,863 | 798,100 | 1,863 |
| 2025-02-27 | 1,860.5 | 1,882.5 | 1,860 | 1,882.5 | 543,500 | 1,882.50 |
| 2025-02-26 | 1,886 | 1,887 | 1,851 | 1,868 | 573,100 | 1,868 |
| 2025-02-25 | 1,870.5 | 1,889 | 1,870.5 | 1,886 | 465,600 | 1,886 |
| 2025-02-21 | 1,891 | 1,908.5 | 1,885 | 1,885 | 409,500 | 1,885 |
| 2025-02-20 | 1,897.5 | 1,900 | 1,877.5 | 1,890 | 678,000 | 1,890 |
| 2025-02-19 | 1,922.5 | 1,938 | 1,907.5 | 1,910.5 | 395,600 | 1,910.50 |
| 2025-02-18 | 1,919 | 1,937 | 1,915 | 1,927 | 323,000 | 1,927 |
| 2025-02-17 | 1,911 | 1,923 | 1,907 | 1,914.5 | 390,500 | 1,914.50 |
| 2025-02-14 | 1,925 | 1,925 | 1,906 | 1,910.5 | 470,100 | 1,910.50 |
| 2025-02-13 | 1,930 | 1,931.5 | 1,911.5 | 1,925.5 | 595,800 | 1,925.50 |
| 2025-02-12 | 1,940 | 1,944.5 | 1,918.5 | 1,918.5 | 850,100 | 1,918.50 |
| 2025-02-10 | 1,942 | 1,948 | 1,888 | 1,914 | 1,231,200 | 1,914 |
| 2025-02-07 | 1,948 | 1,962.5 | 1,934.5 | 1,951 | 751,600 | 1,951 |
| 2025-02-06 | 1,905 | 1,929.5 | 1,904 | 1,918 | 649,900 | 1,918 |
| 2025-02-05 | 1,900 | 1,926 | 1,900 | 1,910 | 494,800 | 1,910 |
| 2025-02-04 | 1,920 | 1,922.5 | 1,891.5 | 1,897.5 | 505,000 | 1,897.50 |
| 2025-02-03 | 1,919 | 1,920.5 | 1,894 | 1,900 | 674,400 | 1,900 |
| 2025-01-31 | 1,930 | 1,945 | 1,921.5 | 1,938 | 477,800 | 1,938 |
| 2025-01-30 | 1,938 | 1,944 | 1,915 | 1,929 | 399,700 | 1,929 |
| 2025-01-29 | 1,929 | 1,945 | 1,926.5 | 1,943 | 575,300 | 1,943 |
| 2025-01-28 | 1,919.5 | 1,937.5 | 1,914.5 | 1,916 | 479,300 | 1,916 |
| 2025-01-27 | 1,926.5 | 1,942 | 1,922 | 1,934 | 517,200 | 1,934 |
| 2025-01-24 | 1,904 | 1,925 | 1,900 | 1,903 | 427,100 | 1,903 |
| 2025-01-23 | 1,895 | 1,903 | 1,884 | 1,899 | 360,200 | 1,899 |
| 2025-01-22 | 1,900.5 | 1,909.5 | 1,896.5 | 1,901.5 | 444,800 | 1,901.50 |
| 2025-01-21 | 1,903 | 1,916.5 | 1,895 | 1,898 | 502,500 | 1,898 |
| 2025-01-20 | 1,854.5 | 1,901 | 1,845 | 1,892.5 | 814,100 | 1,892.50 |
| 2025-01-17 | 1,807 | 1,824 | 1,800.5 | 1,819.5 | 589,100 | 1,819.50 |
| 2025-01-16 | 1,834 | 1,841 | 1,825 | 1,827 | 381,000 | 1,827 |
| 2025-01-15 | 1,849 | 1,857 | 1,823.5 | 1,831 | 542,900 | 1,831 |
| 2025-01-14 | 1,889.5 | 1,889.5 | 1,838.5 | 1,841 | 859,100 | 1,841 |
| 2025-01-10 | 1,882 | 1,891 | 1,868 | 1,884.5 | 496,100 | 1,884.50 |
| 2025-01-09 | 1,899 | 1,899.5 | 1,882.5 | 1,884 | 329,400 | 1,884 |
| 2025-01-08 | 1,905 | 1,918.5 | 1,896 | 1,901.5 | 418,000 | 1,901.50 |
| 2025-01-07 | 1,911 | 1,919 | 1,895.5 | 1,912 | 823,300 | 1,912 |
| 2025-01-06 | 1,929 | 1,934.5 | 1,904.5 | 1,913.5 | 552,300 | 1,913.50 |
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