4088 エア・ウォーター(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,711 | 1,750 | 1,703 | 1,746 | 345,100 | 1,746 |
| 2022-05-18 | 1,764 | 1,764 | 1,737 | 1,755 | 370,100 | 1,755 |
| 2022-05-17 | 1,756 | 1,757 | 1,733 | 1,743 | 513,300 | 1,743 |
| 2022-05-16 | 1,779 | 1,783 | 1,744 | 1,775 | 676,500 | 1,775 |
| 2022-05-13 | 1,750 | 1,809 | 1,718 | 1,782 | 1,825,500 | 1,782 |
| 2022-05-12 | 1,658 | 1,684 | 1,658 | 1,664 | 463,700 | 1,664 |
| 2022-05-11 | 1,685 | 1,690 | 1,665 | 1,681 | 325,000 | 1,681 |
| 2022-05-10 | 1,688 | 1,708 | 1,680 | 1,700 | 371,200 | 1,700 |
| 2022-05-09 | 1,697 | 1,700 | 1,680 | 1,690 | 398,700 | 1,690 |
| 2022-05-06 | 1,690 | 1,714 | 1,682 | 1,701 | 868,300 | 1,701 |
| 2022-05-02 | 1,686 | 1,713 | 1,677 | 1,695 | 512,100 | 1,695 |
| 2022-04-28 | 1,651 | 1,725 | 1,650 | 1,721 | 693,900 | 1,721 |
| 2022-04-27 | 1,636 | 1,663 | 1,633 | 1,650 | 1,357,400 | 1,650 |
| 2022-04-26 | 1,643 | 1,658 | 1,630 | 1,650 | 376,800 | 1,650 |
| 2022-04-25 | 1,620 | 1,638 | 1,615 | 1,624 | 374,400 | 1,624 |
| 2022-04-22 | 1,657 | 1,674 | 1,652 | 1,671 | 357,900 | 1,671 |
| 2022-04-21 | 1,675 | 1,689 | 1,665 | 1,689 | 286,000 | 1,689 |
| 2022-04-20 | 1,674 | 1,675 | 1,660 | 1,673 | 422,900 | 1,673 |
| 2022-04-19 | 1,650 | 1,667 | 1,648 | 1,664 | 368,700 | 1,664 |
| 2022-04-18 | 1,624 | 1,645 | 1,615 | 1,641 | 364,100 | 1,641 |
| 2022-04-15 | 1,656 | 1,656 | 1,635 | 1,637 | 249,600 | 1,637 |
| 2022-04-14 | 1,638 | 1,659 | 1,634 | 1,657 | 279,400 | 1,657 |
| 2022-04-13 | 1,629 | 1,644 | 1,628 | 1,639 | 337,200 | 1,639 |
| 2022-04-12 | 1,642 | 1,648 | 1,626 | 1,630 | 300,800 | 1,630 |
| 2022-04-11 | 1,642 | 1,656 | 1,630 | 1,642 | 418,400 | 1,642 |
| 2022-04-08 | 1,662 | 1,662 | 1,640 | 1,652 | 388,100 | 1,652 |
| 2022-04-07 | 1,612 | 1,630 | 1,596 | 1,626 | 440,500 | 1,626 |
| 2022-04-06 | 1,673 | 1,685 | 1,635 | 1,638 | 656,700 | 1,638 |
| 2022-04-05 | 1,700 | 1,709 | 1,679 | 1,685 | 502,600 | 1,685 |
| 2022-04-04 | 1,691 | 1,712 | 1,673 | 1,690 | 438,200 | 1,690 |
| 2022-04-01 | 1,703 | 1,706 | 1,681 | 1,693 | 415,900 | 1,693 |
| 2022-03-31 | 1,720 | 1,731 | 1,700 | 1,720 | 713,200 | 1,720 |
| 2022-03-30 | 1,720 | 1,730 | 1,691 | 1,722 | 703,200 | 1,722 |
| 2022-03-29 | 1,721 | 1,749 | 1,721 | 1,746 | 582,900 | 1,746 |
| 2022-03-28 | 1,753 | 1,754 | 1,717 | 1,726 | 398,000 | 1,726 |
| 2022-03-25 | 1,750 | 1,755 | 1,737 | 1,753 | 583,400 | 1,753 |
| 2022-03-24 | 1,739 | 1,744 | 1,725 | 1,740 | 386,600 | 1,740 |
| 2022-03-23 | 1,728 | 1,752 | 1,707 | 1,744 | 606,300 | 1,744 |
| 2022-03-22 | 1,731 | 1,742 | 1,715 | 1,720 | 614,200 | 1,720 |
| 2022-03-18 | 1,709 | 1,733 | 1,709 | 1,719 | 1,401,400 | 1,719 |
| 2022-03-17 | 1,727 | 1,730 | 1,693 | 1,706 | 698,100 | 1,706 |
| 2022-03-16 | 1,701 | 1,712 | 1,686 | 1,698 | 515,200 | 1,698 |
| 2022-03-15 | 1,677 | 1,715 | 1,677 | 1,701 | 1,052,800 | 1,701 |
| 2022-03-14 | 1,625 | 1,661 | 1,620 | 1,649 | 752,700 | 1,649 |
| 2022-03-11 | 1,576 | 1,610 | 1,573 | 1,603 | 709,200 | 1,603 |
| 2022-03-10 | 1,562 | 1,604 | 1,555 | 1,598 | 661,600 | 1,598 |
| 2022-03-09 | 1,532 | 1,538 | 1,504 | 1,509 | 834,800 | 1,509 |
| 2022-03-08 | 1,559 | 1,573 | 1,516 | 1,522 | 765,500 | 1,522 |
| 2022-03-07 | 1,612 | 1,619 | 1,568 | 1,586 | 857,300 | 1,586 |
| 2022-03-04 | 1,635 | 1,643 | 1,624 | 1,635 | 557,100 | 1,635 |
| 2022-03-03 | 1,655 | 1,660 | 1,643 | 1,649 | 513,700 | 1,649 |
| 2022-03-02 | 1,650 | 1,654 | 1,625 | 1,625 | 642,000 | 1,625 |
| 2022-03-01 | 1,683 | 1,691 | 1,669 | 1,671 | 531,100 | 1,671 |
| 2022-02-28 | 1,660 | 1,672 | 1,641 | 1,672 | 629,400 | 1,672 |
| 2022-02-25 | 1,637 | 1,644 | 1,616 | 1,634 | 691,800 | 1,634 |
| 2022-02-24 | 1,651 | 1,665 | 1,626 | 1,647 | 562,300 | 1,647 |
| 2022-02-22 | 1,652 | 1,676 | 1,648 | 1,671 | 383,700 | 1,671 |
| 2022-02-21 | 1,677 | 1,692 | 1,665 | 1,677 | 409,300 | 1,677 |
| 2022-02-18 | 1,690 | 1,702 | 1,685 | 1,687 | 395,100 | 1,687 |
| 2022-02-17 | 1,750 | 1,750 | 1,716 | 1,721 | 335,900 | 1,721 |
| 2022-02-16 | 1,715 | 1,755 | 1,706 | 1,751 | 634,800 | 1,751 |
| 2022-02-15 | 1,720 | 1,738 | 1,692 | 1,701 | 596,700 | 1,701 |
| 2022-02-14 | 1,715 | 1,729 | 1,691 | 1,715 | 477,300 | 1,715 |
| 2022-02-10 | 1,751 | 1,753 | 1,724 | 1,729 | 381,600 | 1,729 |
| 2022-02-09 | 1,723 | 1,741 | 1,715 | 1,732 | 565,300 | 1,732 |
| 2022-02-08 | 1,744 | 1,751 | 1,713 | 1,720 | 531,600 | 1,720 |
| 2022-02-07 | 1,751 | 1,766 | 1,743 | 1,750 | 485,500 | 1,750 |
| 2022-02-04 | 1,774 | 1,786 | 1,752 | 1,769 | 454,000 | 1,769 |
| 2022-02-03 | 1,760 | 1,792 | 1,760 | 1,782 | 422,900 | 1,782 |
| 2022-02-02 | 1,724 | 1,773 | 1,722 | 1,766 | 482,300 | 1,766 |
| 2022-02-01 | 1,743 | 1,744 | 1,710 | 1,712 | 294,000 | 1,712 |
| 2022-01-31 | 1,737 | 1,750 | 1,722 | 1,740 | 369,900 | 1,740 |
| 2022-01-28 | 1,739 | 1,764 | 1,728 | 1,760 | 638,400 | 1,760 |
| 2022-01-27 | 1,761 | 1,771 | 1,686 | 1,699 | 580,000 | 1,699 |
| 2022-01-26 | 1,751 | 1,777 | 1,749 | 1,758 | 413,600 | 1,758 |
| 2022-01-25 | 1,760 | 1,760 | 1,717 | 1,734 | 419,500 | 1,734 |
| 2022-01-24 | 1,758 | 1,775 | 1,749 | 1,774 | 295,400 | 1,774 |
| 2022-01-21 | 1,755 | 1,776 | 1,734 | 1,772 | 303,400 | 1,772 |
| 2022-01-20 | 1,759 | 1,778 | 1,743 | 1,769 | 439,800 | 1,769 |
| 2022-01-19 | 1,803 | 1,814 | 1,756 | 1,764 | 814,500 | 1,764 |
| 2022-01-18 | 1,820 | 1,836 | 1,808 | 1,812 | 501,900 | 1,812 |
| 2022-01-17 | 1,818 | 1,831 | 1,805 | 1,809 | 438,300 | 1,809 |
| 2022-01-14 | 1,850 | 1,852 | 1,800 | 1,810 | 468,100 | 1,810 |
| 2022-01-13 | 1,846 | 1,855 | 1,831 | 1,840 | 474,100 | 1,840 |
| 2022-01-12 | 1,803 | 1,838 | 1,803 | 1,837 | 484,500 | 1,837 |
| 2022-01-11 | 1,802 | 1,813 | 1,781 | 1,795 | 409,600 | 1,795 |
| 2022-01-07 | 1,783 | 1,801 | 1,770 | 1,785 | 619,000 | 1,785 |
| 2022-01-06 | 1,783 | 1,793 | 1,760 | 1,768 | 376,700 | 1,768 |
| 2022-01-05 | 1,790 | 1,804 | 1,780 | 1,792 | 326,200 | 1,792 |
| 2022-01-04 | 1,784 | 1,788 | 1,765 | 1,784 | 384,800 | 1,784 |
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
