4088 エア・ウォーター(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3021922021521711,000217
1997-12-2922523022522663,000226
1997-12-2621621620821027,000210
1997-12-25207210200210107,000210
1997-12-2420020520020584,000205
1997-12-2221221220020583,000205
1997-12-19230230200214169,000214
1997-12-18235237231234116,000234
1997-12-17236247236239132,000239
1997-12-1624924923523584,000235
1997-12-1524924924224294,000242
1997-12-12242250240240225,000240
1997-12-1124124324124227,000242
1997-12-1024024524024355,000243
1997-12-0924224524024389,000243
1997-12-0824124324124325,000243
1997-12-0525125224524548,000245
1997-12-0425525725025451,000254
1997-12-0326026526026047,000260
1997-12-0225527525527594,000275
1997-12-01245251240251188,000251
1997-11-28258258235235310,000235
1997-11-27265265240248322,000248
1997-11-26255273248260300,000260
1997-11-25287291240248501,000248
1997-11-21296307296307157,000307
1997-11-2028829828229736,000297
1997-11-1929529528228345,000283
1997-11-1830030730030028,000300
1997-11-1729030929030775,000307
1997-11-14276290276282276,000282
1997-11-1327527827127672,000276
1997-11-1230230228528564,000285
1997-11-1128829028728739,000287
1997-11-1028529028229067,000290
1997-11-0729529528729272,000292
1997-11-06291309291307121,000307
1997-11-05311311289291100,000291
1997-11-0432032031231584,000315
1997-10-31300315300310141,000310
1997-10-30304304293300146,000300
1997-10-29290300286295244,000295
1997-10-28274276263276125,000276
1997-10-2727227627027191,000271
1997-10-2426327226327281,000272
1997-10-23287295270272226,000272
1997-10-22274285265278173,000278
1997-10-2125627325627366,000273
1997-10-2024325524125597,000255
1997-10-1724524924324391,000243
1997-10-1624524924524532,000245
1997-10-1525025024524562,000245
1997-10-1425125124124357,000243
1997-10-1326526525225258,000252
1997-10-0925125124725061,000250
1997-10-0825026024825035,000250
1997-10-0726226225826027,000260
1997-10-0624126224126277,000262
1997-10-0324324323924091,000240
1997-10-0225025524224262,000242
1997-10-0124925724025594,000255
1997-09-30261263248249215,000249
1997-09-29283283266269110,000269
1997-09-2629429427127395,000273
1997-09-2530230229929954,000299
1997-09-2430130530130577,000305
1997-09-22305310302302219,000302
1997-09-1930930930530534,000305
1997-09-18305314302310157,000310
1997-09-17316320305305118,000305
1997-09-1632832931531639,000316
1997-09-12322322308313206,000313
1997-09-1131931931231262,000312
1997-09-1031532531331926,000319
1997-09-0931532031532012,000320
1997-09-0831231731231322,000313
1997-09-0531231331231230,000312
1997-09-0431231331131332,000313
1997-09-0331031531031431,000314
1997-09-0232032030531555,000315
1997-09-0131531531531551,000315
1997-08-2931531531031189,000311
1997-08-2831531531031547,000315
1997-08-2731831831031073,000310
1997-08-2631031130931149,000311
1997-08-25305310302310114,000310
1997-08-22319319300302177,000302
1997-08-21321326315316168,000316
1997-08-2033033032132175,000321
1997-08-1932332432032084,000320
1997-08-1832532532032479,000324
1997-08-15324330324326161,000326
1997-08-1432033431932343,000323
1997-08-1331932731832272,000322
1997-08-1231932231832288,000322
1997-08-1131631831531848,000318
1997-08-08338341315319151,000319
1997-08-0734334334134157,000341
1997-08-06338343335343156,000343
1997-08-05354355335340236,000340
1997-08-04360363350354108,000354
1997-08-01370370360361232,000361
1997-07-31370372370370110,000370
1997-07-30376381373373276,000373
1997-07-2938338337337893,000378
1997-07-2837837837537854,000378
1997-07-2537737837337846,000378
1997-07-2438038137538027,000380
1997-07-2337538037138080,000380
1997-07-22371375370371201,000371
1997-07-18378382370371139,000371
1997-07-17387391378378135,000378
1997-07-16395395387390209,000390
1997-07-1540240239539657,000396
1997-07-1440640640040494,000404
1997-07-11401401396401329,000401
1997-07-1041041240640647,000406
1997-07-0942042240640695,000406
1997-07-0841542041542091,000420
1997-07-0741641640541582,000415
1997-07-04420423412412112,000412
1997-07-03423424418419135,000419
1997-07-0242042041641642,000416
1997-07-01425425410410373,000410
1997-06-30421426418418265,000418
1997-06-27429430417418270,000418
1997-06-26419420410415202,000415
1997-06-2541041840841364,000413
1997-06-2441641640640876,000408
1997-06-23421421416416105,000416
1997-06-2042642641542057,000420
1997-06-1942843342542566,000425
1997-06-1842543042542853,000428
1997-06-1743343342642875,000428
1997-06-1643343342843285,000432
1997-06-13432434421421125,000421
1997-06-12430438430432204,000432
1997-06-11428428419428152,000428
1997-06-10411425411425167,000425
1997-06-0940640640540698,000406
1997-06-06406408405407173,000407
1997-06-05410410406408124,000408
1997-06-04409410406410135,000410
1997-06-03415415409410153,000410
1997-06-0241641941241796,000417
1997-05-30420420415420118,000420
1997-05-29420420418419108,000419
1997-05-2842142141642080,000420
1997-05-2742542541741789,000417
1997-05-26410417410415130,000415
1997-05-23411415405405333,000405
1997-05-22416416410416184,000416
1997-05-2142842841541693,000416
1997-05-20426428422423133,000423
1997-05-19419430419424195,000424
1997-05-16411418407418110,000418
1997-05-1541941941041290,000412
1997-05-14419419403409258,000409
1997-05-13423424402405211,000405
1997-05-12410423409420217,000420
1997-05-09410410400405187,000405
1997-05-08405413405410276,000410
1997-05-07381404381401584,000401
1997-05-06403403365376877,000376
1997-05-01425431413413520,000413
1997-04-30405422402418345,000418
1997-04-28402405394402381,000402
1997-04-25423439410435432,000435
1997-04-244504554244241,101,000424
1997-04-23455464451451210,000451
1997-04-22450460450450200,000450
1997-04-21443447442444122,000444
1997-04-18430435425434388,000434
1997-04-1740643340643399,000433
1997-04-16400405400404253,000404
1997-04-15400405400400110,000400
1997-04-1440040339839885,000398
1997-04-11386399375394190,000394
1997-04-1040440438538581,000385
1997-04-09410410400405111,000405
1997-04-0842042141141148,000411
1997-04-07439439420420201,000420
1997-04-04450453439439177,000439
1997-04-03454458450450348,000450
1997-04-0245445445045432,000454
1997-04-01454454445454201,000454
1997-03-3145746145145124,000451
1997-03-2846146144645771,000457
1997-03-2746346946246666,000466
1997-03-2646046446046258,000462
1997-03-25452465450460142,000460
1997-03-24450460444447204,000447
1997-03-21454454441444193,000444
1997-03-19460460451455122,000455
1997-03-18466471455460305,000460
1997-03-17473474465465104,000465
1997-03-14470474469471136,000471
1997-03-1349249248549049,000490
1997-03-12501506493503323,000503
1997-03-1149250149050194,000501
1997-03-10497512491512261,000512
1997-03-07504504490492103,000492
1997-03-0650650650150487,000504
1997-03-0552752751051544,000515
1997-03-0452752751752049,000520
1997-03-0351751951551931,000519
1997-02-28539539521525193,000525
1997-02-2754454453153847,000538
1997-02-2654754754054082,000540
1997-02-25540548537547113,000547
1997-02-24534541534540178,000540
1997-02-21530537526531353,000531
1997-02-20526529525529119,000529
1997-02-19526528521526101,000526
1997-02-18524527520526341,000526
1997-02-1752652652152489,000524
1997-02-14513526513521466,000521
1997-02-1352752852052065,000520
1997-02-12530530526526193,000526
1997-02-1052052752052750,000527
1997-02-07527527526526126,000526
1997-02-0652252852252791,000527
1997-02-05532532520522104,000522
1997-02-04532533532532104,000532
1997-02-03539539532532111,000532
1997-01-31530533525533119,000533
1997-01-30525528523525175,000525
1997-01-2952952951652586,000525
1997-01-28529530510530364,000530
1997-01-2752853352652771,000527
1997-01-24533533525533116,000533
1997-01-23530533525530116,000530
1997-01-22523536523530141,000530
1997-01-2153754152152555,000525
1997-01-20531537524537150,000537
1997-01-1751652751652569,000525
1997-01-16514515505515253,000515
1997-01-14523529516522137,000522
1997-01-13528528510523406,000523
1997-01-10524530510510112,000510
1997-01-0954354353053053,000530
1997-01-08550550539544181,000544
1997-01-0756956955155185,000551
1997-01-0656456955256936,000569

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