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
2022-12-021,6001,6001,5661,577851,1001,577
2022-12-011,6171,6211,6101,615381,3001,615
2022-11-301,6181,6181,6051,615635,9001,615
2022-11-291,6191,6241,6081,618404,2001,618
2022-11-281,6601,6601,6321,637311,3001,637
2022-11-251,6481,6581,6411,654360,3001,654
2022-11-241,6361,6471,6321,643571,3001,643
2022-11-221,6001,6261,5991,620611,8001,620
2022-11-211,6021,6041,5891,601328,7001,601
2022-11-181,5951,6021,5851,593590,3001,593
2022-11-171,5891,5971,5781,591708,2001,591
2022-11-161,5751,5801,5621,577549,9001,577
2022-11-151,5711,5891,5701,581469,1001,581
2022-11-141,5781,5871,5531,555782,4001,555
2022-11-111,6201,6261,5671,5921,326,9001,592
2022-11-101,6301,6331,5871,6091,145,7001,609
2022-11-091,6621,6771,6551,675422,1001,675
2022-11-081,6561,6761,6461,672458,7001,672
2022-11-071,6611,6611,6401,647401,0001,647
2022-11-041,6501,6631,6351,652586,8001,652
2022-11-021,6581,6791,6531,662841,3001,662
2022-11-011,6711,6741,6461,650451,8001,650
2022-10-311,6501,6641,6451,663601,9001,663
2022-10-281,6461,6611,6431,6431,542,3001,643
2022-10-271,6601,6671,6471,654385,5001,654
2022-10-261,6521,6751,6511,658343,1001,658
2022-10-251,6411,6571,6321,644454,0001,644
2022-10-241,6581,6601,6371,639314,7001,639
2022-10-211,6361,6501,6331,634491,6001,634
2022-10-201,6621,6621,6401,648613,0001,648
2022-10-191,6611,6821,6611,670376,0001,670
2022-10-181,6801,6821,6451,665597,4001,665
2022-10-171,6811,6861,6671,669531,8001,669
2022-10-141,7201,7201,6941,703573,9001,703
2022-10-131,6811,6931,6681,681451,4001,681
2022-10-121,7281,7291,6911,696598,2001,696
2022-10-111,7501,7621,7321,739366,4001,739
2022-10-071,7461,7631,7331,757273,6001,757
2022-10-061,7611,7851,7581,768380,4001,768
2022-10-051,7631,7781,7571,762461,1001,762
2022-10-041,7481,7651,7431,762529,1001,762
2022-10-031,7081,7231,6961,718323,3001,718
2022-09-301,7161,7231,6971,708319,0001,708
2022-09-291,7061,7341,6991,724419,0001,724
2022-09-281,7071,7181,6911,702442,3001,702
2022-09-271,7161,7261,7071,709415,7001,709
2022-09-261,7451,7451,7081,710484,5001,710
2022-09-221,7451,7561,7421,756346,9001,756
2022-09-211,7541,7621,7431,756339,3001,756
2022-09-201,7471,7671,7471,754306,2001,754
2022-09-161,7151,7371,7151,733510,1001,733
2022-09-151,7231,7231,7101,718468,0001,718
2022-09-141,7391,7531,7161,725644,6001,725
2022-09-131,7721,7821,7631,779322,2001,779
2022-09-121,7921,7921,7481,766471,6001,766
2022-09-091,7531,7861,7521,780570,4001,780
2022-09-081,7491,7631,7411,763352,7001,763
2022-09-071,7221,7321,7161,727342,5001,727
2022-09-061,7341,7421,7301,736201,3001,736
2022-09-051,7281,7421,7171,736334,5001,736
2022-09-021,7261,7291,7111,728333,1001,728
2022-09-011,7461,7581,7371,740306,3001,740
2022-08-311,7431,7541,7391,750351,0001,750
2022-08-301,7521,7711,7501,765292,5001,765
2022-08-291,7171,7411,7101,740249,2001,740
2022-08-261,7601,7601,7481,750195,0001,750
2022-08-251,7541,7581,7401,748192,1001,748
2022-08-241,7631,7641,7471,754271,9001,754
2022-08-231,7401,7551,7401,750285,9001,750
2022-08-221,7201,7511,7111,751351,6001,751
2022-08-191,7421,7461,7341,742298,0001,742
2022-08-181,7361,7391,7211,724425,7001,724
2022-08-171,7591,7731,7531,757457,4001,757
2022-08-161,7541,7551,7381,741415,8001,741
2022-08-151,7451,7511,7351,741342,2001,741
2022-08-121,7751,7901,7261,750884,0001,750
2022-08-101,7451,7541,7361,751354,8001,751
2022-08-091,7341,7601,7321,750601,4001,750
2022-08-081,6831,7221,6821,720753,8001,720
2022-08-051,6691,6981,6371,6851,819,6001,685
2022-08-041,8011,8011,7801,789255,2001,789
2022-08-031,8041,8051,7801,792311,5001,792
2022-08-021,8061,8111,7901,806327,7001,806
2022-08-011,8081,8281,8061,824559,4001,824
2022-07-291,7961,8051,7761,785849,0001,785
2022-07-281,8121,8121,7861,791448,8001,791
2022-07-271,7921,8061,7791,798466,5001,798
2022-07-261,7761,8061,7731,792484,3001,792
2022-07-251,7981,8181,7881,790674,5001,790
2022-07-221,8101,8411,8071,820711,9001,820
2022-07-211,8011,8201,7961,820821,3001,820
2022-07-201,7631,7701,7481,761489,2001,761
2022-07-191,7221,7271,7061,727284,2001,727
2022-07-151,7121,7371,7061,713432,0001,713
2022-07-141,6881,7101,6741,707454,2001,707
2022-07-131,7091,7171,6911,699221,3001,699
2022-07-121,7211,7241,6941,696378,1001,696
2022-07-111,7221,7341,7081,722453,0001,722
2022-07-081,6941,7181,6881,698487,7001,698
2022-07-071,6981,7021,6791,693397,2001,693
2022-07-061,6701,6861,6671,675291,0001,675
2022-07-051,7011,7081,6871,703371,9001,703
2022-07-041,7041,7101,6821,693262,5001,693
2022-07-011,7051,7221,6701,680348,8001,680
2022-06-301,7021,7141,6801,704771,9001,704
2022-06-291,7021,7171,6951,7001,108,4001,700
2022-06-281,6901,7261,6901,721471,0001,721
2022-06-271,7001,7081,6891,699414,4001,699
2022-06-241,6801,6801,6561,674321,1001,674
2022-06-231,6781,6971,6751,688569,4001,688
2022-06-221,6941,7031,6811,683560,3001,683
2022-06-211,6521,6731,6491,667379,9001,667
2022-06-201,6821,6851,6191,623436,8001,623
2022-06-171,6651,6821,6581,672852,5001,672
2022-06-161,7171,7381,7101,718409,5001,718
2022-06-151,6911,7071,6901,697392,3001,697
2022-06-141,6851,7011,6831,697387,4001,697
2022-06-131,7001,7151,6901,707433,4001,707
2022-06-101,7251,7371,7161,724454,9001,724
2022-06-091,7471,7551,7361,743352,6001,743
2022-06-081,7571,7681,7481,760418,9001,760
2022-06-071,7361,7501,7311,738327,7001,738
2022-06-061,7251,7361,7211,724374,8001,724
2022-06-031,7551,7551,7331,739326,9001,739
2022-06-021,7331,7471,7261,743389,2001,743
2022-06-011,7501,7621,7421,755532,2001,755
2022-05-311,7501,7701,7431,746701,1001,746
2022-05-301,7221,7501,7111,7431,207,8001,743
2022-05-271,7301,7361,7131,718316,1001,718
2022-05-261,7131,7301,7091,710429,9001,710
2022-05-251,7221,7231,7011,716414,9001,716
2022-05-241,7301,7301,7071,708435,0001,708
2022-05-231,7551,7551,7231,732398,7001,732
2022-05-201,7451,7481,7271,739518,0001,739
2022-05-191,7111,7501,7031,746345,1001,746
2022-05-181,7641,7641,7371,755370,1001,755
2022-05-171,7561,7571,7331,743513,3001,743
2022-05-161,7791,7831,7441,775676,5001,775
2022-05-131,7501,8091,7181,7821,825,5001,782
2022-05-121,6581,6841,6581,664463,7001,664
2022-05-111,6851,6901,6651,681325,0001,681
2022-05-101,6881,7081,6801,700371,2001,700
2022-05-091,6971,7001,6801,690398,7001,690
2022-05-061,6901,7141,6821,701868,3001,701
2022-05-021,6861,7131,6771,695512,1001,695
2022-04-281,6511,7251,6501,721693,9001,721
2022-04-271,6361,6631,6331,6501,357,4001,650
2022-04-261,6431,6581,6301,650376,8001,650
2022-04-251,6201,6381,6151,624374,4001,624
2022-04-221,6571,6741,6521,671357,9001,671
2022-04-211,6751,6891,6651,689286,0001,689
2022-04-201,6741,6751,6601,673422,9001,673
2022-04-191,6501,6671,6481,664368,7001,664
2022-04-181,6241,6451,6151,641364,1001,641
2022-04-151,6561,6561,6351,637249,6001,637
2022-04-141,6381,6591,6341,657279,4001,657
2022-04-131,6291,6441,6281,639337,2001,639
2022-04-121,6421,6481,6261,630300,8001,630
2022-04-111,6421,6561,6301,642418,4001,642
2022-04-081,6621,6621,6401,652388,1001,652
2022-04-071,6121,6301,5961,626440,5001,626
2022-04-061,6731,6851,6351,638656,7001,638
2022-04-051,7001,7091,6791,685502,6001,685
2022-04-041,6911,7121,6731,690438,2001,690
2022-04-011,7031,7061,6811,693415,9001,693
2022-03-311,7201,7311,7001,720713,2001,720
2022-03-301,7201,7301,6911,722703,2001,722
2022-03-291,7211,7491,7211,746582,9001,746
2022-03-281,7531,7541,7171,726398,0001,726
2022-03-251,7501,7551,7371,753583,4001,753
2022-03-241,7391,7441,7251,740386,6001,740
2022-03-231,7281,7521,7071,744606,3001,744
2022-03-221,7311,7421,7151,720614,2001,720
2022-03-181,7091,7331,7091,7191,401,4001,719
2022-03-171,7271,7301,6931,706698,1001,706
2022-03-161,7011,7121,6861,698515,2001,698
2022-03-151,6771,7151,6771,7011,052,8001,701
2022-03-141,6251,6611,6201,649752,7001,649
2022-03-111,5761,6101,5731,603709,2001,603
2022-03-101,5621,6041,5551,598661,6001,598
2022-03-091,5321,5381,5041,509834,8001,509
2022-03-081,5591,5731,5161,522765,5001,522
2022-03-071,6121,6191,5681,586857,3001,586
2022-03-041,6351,6431,6241,635557,1001,635
2022-03-031,6551,6601,6431,649513,7001,649
2022-03-021,6501,6541,6251,625642,0001,625
2022-03-011,6831,6911,6691,671531,1001,671
2022-02-281,6601,6721,6411,672629,4001,672
2022-02-251,6371,6441,6161,634691,8001,634
2022-02-241,6511,6651,6261,647562,3001,647
2022-02-221,6521,6761,6481,671383,7001,671
2022-02-211,6771,6921,6651,677409,3001,677
2022-02-181,6901,7021,6851,687395,1001,687
2022-02-171,7501,7501,7161,721335,9001,721
2022-02-161,7151,7551,7061,751634,8001,751
2022-02-151,7201,7381,6921,701596,7001,701
2022-02-141,7151,7291,6911,715477,3001,715
2022-02-101,7511,7531,7241,729381,6001,729
2022-02-091,7231,7411,7151,732565,3001,732
2022-02-081,7441,7511,7131,720531,6001,720
2022-02-071,7511,7661,7431,750485,5001,750
2022-02-041,7741,7861,7521,769454,0001,769
2022-02-031,7601,7921,7601,782422,9001,782
2022-02-021,7241,7731,7221,766482,3001,766
2022-02-011,7431,7441,7101,712294,0001,712
2022-01-311,7371,7501,7221,740369,9001,740
2022-01-281,7391,7641,7281,760638,4001,760
2022-01-271,7611,7711,6861,699580,0001,699
2022-01-261,7511,7771,7491,758413,6001,758
2022-01-251,7601,7601,7171,734419,5001,734
2022-01-241,7581,7751,7491,774295,4001,774
2022-01-211,7551,7761,7341,772303,4001,772
2022-01-201,7591,7781,7431,769439,8001,769
2022-01-191,8031,8141,7561,764814,5001,764
2022-01-181,8201,8361,8081,812501,9001,812
2022-01-171,8181,8311,8051,809438,3001,809
2022-01-141,8501,8521,8001,810468,1001,810
2022-01-131,8461,8551,8311,840474,1001,840
2022-01-121,8031,8381,8031,837484,5001,837
2022-01-111,8021,8131,7811,795409,6001,795
2022-01-071,7831,8011,7701,785619,0001,785
2022-01-061,7831,7931,7601,768376,7001,768
2022-01-051,7901,8041,7801,792326,2001,792
2022-01-041,7841,7881,7651,784384,8001,784

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