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
2022-05-191,7111,7501,7031,746345,1001,746
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