4088 エア・ウォーター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,670	1,673	1,654	1,660	487,200	1,660
2023-03-30	1,662	1,663	1,643	1,655	294,200	1,655
2023-03-29	1,661	1,680	1,659	1,678	505,300	1,678
2023-03-28	1,662	1,669	1,645	1,649	291,300	1,649
2023-03-27	1,657	1,665	1,642	1,651	293,400	1,651
2023-03-24	1,651	1,660	1,649	1,657	268,100	1,657
2023-03-23	1,624	1,663	1,621	1,661	494,100	1,661
2023-03-22	1,645	1,654	1,635	1,640	374,300	1,640
2023-03-20	1,646	1,646	1,624	1,625	343,300	1,625
2023-03-17	1,675	1,675	1,652	1,658	587,200	1,658
2023-03-16	1,635	1,660	1,633	1,657	354,500	1,657
2023-03-15	1,671	1,685	1,657	1,675	344,400	1,675
2023-03-14	1,667	1,669	1,631	1,652	420,600	1,652
2023-03-13	1,720	1,724	1,678	1,690	385,100	1,690
2023-03-10	1,709	1,746	1,709	1,736	740,300	1,736
2023-03-09	1,750	1,758	1,737	1,740	905,000	1,740
2023-03-08	1,684	1,693	1,676	1,689	552,900	1,689
2023-03-07	1,690	1,700	1,689	1,690	492,300	1,690
2023-03-06	1,687	1,699	1,680	1,692	604,900	1,692
2023-03-03	1,672	1,683	1,666	1,680	635,200	1,680
2023-03-02	1,666	1,669	1,654	1,657	384,300	1,657
2023-03-01	1,640	1,661	1,640	1,661	578,900	1,661
2023-02-28	1,639	1,646	1,632	1,637	562,100	1,637
2023-02-27	1,627	1,639	1,626	1,639	258,200	1,639
2023-02-24	1,619	1,630	1,603	1,623	350,200	1,623
2023-02-22	1,625	1,635	1,609	1,611	410,800	1,611
2023-02-21	1,617	1,640	1,615	1,637	322,700	1,637
2023-02-20	1,609	1,622	1,600	1,620	345,400	1,620
2023-02-17	1,599	1,604	1,591	1,599	269,200	1,599
2023-02-16	1,590	1,606	1,589	1,604	288,500	1,604
2023-02-15	1,600	1,604	1,581	1,589	152,000	1,589
2023-02-14	1,591	1,600	1,587	1,596	244,300	1,596
2023-02-13	1,598	1,598	1,574	1,583	253,800	1,583
2023-02-10	1,573	1,608	1,567	1,598	429,600	1,598
2023-02-09	1,556	1,597	1,546	1,591	603,500	1,591
2023-02-08	1,550	1,562	1,550	1,555	341,600	1,555
2023-02-07	1,551	1,558	1,546	1,551	388,000	1,551
2023-02-06	1,564	1,565	1,549	1,556	279,600	1,556
2023-02-03	1,550	1,557	1,541	1,550	385,800	1,550
2023-02-02	1,573	1,573	1,552	1,559	370,300	1,559
2023-02-01	1,592	1,598	1,574	1,575	283,800	1,575
2023-01-31	1,571	1,589	1,570	1,583	397,100	1,583
2023-01-30	1,570	1,571	1,556	1,568	365,200	1,568
2023-01-27	1,572	1,574	1,555	1,568	463,000	1,568
2023-01-26	1,558	1,564	1,556	1,560	184,500	1,560
2023-01-25	1,545	1,560	1,544	1,557	251,800	1,557
2023-01-24	1,543	1,555	1,536	1,550	332,800	1,550
2023-01-23	1,538	1,539	1,526	1,535	333,500	1,535
2023-01-20	1,516	1,524	1,508	1,521	193,000	1,521
2023-01-19	1,520	1,527	1,508	1,511	279,300	1,511
2023-01-18	1,510	1,543	1,504	1,527	238,200	1,527
2023-01-17	1,512	1,522	1,506	1,510	349,000	1,510
2023-01-16	1,522	1,529	1,509	1,512	490,500	1,512
2023-01-13	1,535	1,546	1,522	1,528	490,100	1,528
2023-01-12	1,544	1,551	1,536	1,538	371,000	1,538
2023-01-11	1,542	1,545	1,531	1,540	458,400	1,540
2023-01-10	1,535	1,553	1,534	1,539	468,600	1,539
2023-01-06	1,518	1,539	1,516	1,529	505,500	1,529
2023-01-05	1,525	1,538	1,521	1,532	633,300	1,532
2023-01-04	1,535	1,541	1,520	1,524	460,300	1,524

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