4088 エア・ウォーター(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2859860059460084,000600
2001-12-27597597589597157,000597
2001-12-2659459959159765,000597
2001-12-25604604590598186,000598
2001-12-21597606590605723,000605
2001-12-20588595586595339,000595
2001-12-19580588579583299,000583
2001-12-18570580570580182,000580
2001-12-17584584575576111,000576
2001-12-14579580566574440,000574
2001-12-13558573558573272,000573
2001-12-12565568563568241,000568
2001-12-11550560547555224,000555
2001-12-10567567548550258,000550
2001-12-07566570564567305,000567
2001-12-06560570560564181,000564
2001-12-05564564555560129,000560
2001-12-04557564547564195,000564
2001-12-03560562543547164,000547
2001-11-30560568557562108,000562
2001-11-29549564549559453,000559
2001-11-28561561544552298,000552
2001-11-27574574564565427,000565
2001-11-265565805505741,084,000574
2001-11-22530557527556675,000556
2001-11-21510527510526141,000526
2001-11-20517522517519111,000519
2001-11-1951151851151593,000515
2001-11-1650851550851161,000511
2001-11-15515515505513138,000513
2001-11-14513513505510112,000510
2001-11-1350751650751679,000516
2001-11-1252052051251770,000517
2001-11-0951751751151237,000512
2001-11-08515519511519236,000519
2001-11-07529530523528129,000528
2001-11-06525530524527137,000527
2001-11-05520525514525184,000525
2001-11-0251451650651047,000510
2001-11-01524524506506133,000506
2001-10-31510523509521131,000521
2001-10-3051251250450893,000508
2001-10-2952552550951193,000511
2001-10-26519522517520203,000520
2001-10-25519520513520166,000520
2001-10-24524524512523197,000523
2001-10-23510524509523179,000523
2001-10-2250150550050082,000500
2001-10-19500509499500132,000500
2001-10-18508510496500106,000500
2001-10-17514514504508137,000508
2001-10-16515515503508159,000508
2001-10-1551951951051588,000515
2001-10-12502506499500205,000500
2001-10-11487493487492242,000492
2001-10-10500504480486201,000486
2001-10-09501504495495155,000495
2001-10-05515516507507414,000507
2001-10-04520520514515143,000515
2001-10-03520525514514279,000514
2001-10-02525525513515219,000515
2001-10-01532532521521294,000521
2001-09-28531532520532288,000532
2001-09-27538538521532244,000532
2001-09-26540548537538153,000538
2001-09-2555255654454889,000548
2001-09-21559559547551182,000551
2001-09-20554559549559141,000559
2001-09-19540565540559229,000559
2001-09-18549551540540166,000540
2001-09-17552554540548233,000548
2001-09-14539552536552241,000552
2001-09-13536539530532202,000532
2001-09-12535539520532256,000532
2001-09-11542552542552156,000552
2001-09-10550555542547182,000547
2001-09-07558564548560228,000560
2001-09-06562566556564133,000564
2001-09-05555565554562186,000562
2001-09-04554558544558409,000558
2001-09-03560565554554220,000554
2001-08-31555560553560156,000560
2001-08-30552560552560319,000560
2001-08-29549570545562721,000562
2001-08-28542545537545192,000545
2001-08-27536542536537274,000537
2001-08-24540545533545159,000545
2001-08-23537544537544150,000544
2001-08-22539541532535214,000535
2001-08-21538539531539203,000539
2001-08-20531537520530280,000530
2001-08-17526535525530167,000530
2001-08-16519529519526104,000526
2001-08-15540540518518439,000518
2001-08-14537544536540310,000540
2001-08-13540544526536486,000536
2001-08-10557557539540338,000540
2001-08-09564564542542575,000542
2001-08-08570575563564219,000564
2001-08-07569574563571186,000571
2001-08-0657357356857171,000571
2001-08-0356757456257396,000573
2001-08-02570579557568372,000568
2001-08-01557569552563150,000563
2001-07-31554556548552438,000552
2001-07-30565570555559209,000559
2001-07-27559565555561202,000561
2001-07-26560564552552188,000552
2001-07-25552563552560105,000560
2001-07-24550560549559435,000559
2001-07-23572572555560293,000560
2001-07-19574580569574156,000574
2001-07-18589589571578116,000578
2001-07-17594594586594355,000594
2001-07-16600600588596163,000596
2001-07-13589594588594122,000594
2001-07-12580589580588223,000588
2001-07-11587587573577287,000577
2001-07-10594599584599138,000599
2001-07-09594600589595277,000595
2001-07-06591619588599577,000599
2001-07-05600604595595352,000595
2001-07-04611612600604192,000604
2001-07-03608610601609118,000609
2001-07-02619619605609177,000609
2001-06-29611619610615253,000615
2001-06-28610613605613784,000613
2001-06-27610618590603709,000603
2001-06-26606613605610245,000610
2001-06-25605613595606326,000606
2001-06-22594612594605595,000605
2001-06-21582594582594290,000594
2001-06-20584587580583337,000583
2001-06-19579585578584630,000584
2001-06-18573580573580277,000580
2001-06-15567587567583520,000583
2001-06-14598598576587599,000587
2001-06-13595600585596341,000596
2001-06-12617617597600513,000600
2001-06-11617621610617476,000617
2001-06-086196256156171,104,000617
2001-06-07610615607613396,000613
2001-06-06600617600608806,000608
2001-06-05598600592600471,000600
2001-06-04605605593599386,000599
2001-06-016056065986051,108,000605
2001-05-315946035905991,301,000599
2001-05-305806005795911,245,000591
2001-05-29582587569583399,000583
2001-05-28591591582585464,000585
2001-05-25591591585588477,000588
2001-05-24577591573585779,000585
2001-05-23579582568577916,000577
2001-05-22576580564568311,000568
2001-05-21571588570579574,000579
2001-05-185775805655711,068,000571
2001-05-175435745435711,845,000571
2001-05-16534544534539237,000539
2001-05-15530540529540137,000540
2001-05-14544544531533223,000533
2001-05-11534543531537516,000537
2001-05-10531543523535665,000535
2001-05-09525532524532451,000532
2001-05-08517528517525362,000525
2001-05-0753353352352386,000523
2001-05-02533534525534173,000534
2001-05-01520537520537420,000537
2001-04-27528528510515201,000515
2001-04-26520529505505259,000505
2001-04-25512523510520313,000520
2001-04-24507512500512179,000512
2001-04-2351051950250897,000508
2001-04-20514514499513173,000513
2001-04-19524525495512256,000512
2001-04-18523529510519427,000519
2001-04-17516525507515630,000515
2001-04-16520530507517321,000517
2001-04-134975224905151,340,000515
2001-04-12492497490495445,000495
2001-04-11494495484492388,000492
2001-04-10490493482485355,000485
2001-04-09473493473488619,000488
2001-04-064754894754871,038,000487
2001-04-054554804554751,279,000475
2001-04-04440450438450273,000450
2001-04-0343044043044063,000440
2001-04-0242743442543077,000430
2001-03-30432438425425170,000425
2001-03-29434440427427153,000427
2001-03-28450450440442231,000442
2001-03-27435446425445468,000445
2001-03-26424435421435295,000435
2001-03-2342342441442072,000420
2001-03-22425426416424147,000424
2001-03-21416425414425109,000425
2001-03-1941342040941139,000411
2001-03-1641841841041487,000414
2001-03-15404415403410165,000410
2001-03-1441542040941973,000419
2001-03-13412415404415228,000415
2001-03-12430430414420187,000420
2001-03-09413430413430322,000430
2001-03-08412417411414182,000414
2001-03-0741742041141845,000418
2001-03-0640941740241793,000417
2001-03-0541241440140890,000408
2001-03-02422428414414204,000414
2001-03-01420430411418253,000418
2001-02-28410428410418738,000418
2001-02-27398407397405270,000405
2001-02-2639539539139284,000392
2001-02-2339339539039541,000395
2001-02-2239239338238867,000388
2001-02-2139539839139827,000398
2001-02-2039940039139939,000399
2001-02-1939139938439948,000399
2001-02-1640240439139177,000391
2001-02-15398403396400107,000400
2001-02-1438939638739567,000395
2001-02-1339239238438960,000389
2001-02-0938638637737731,000377
2001-02-0837638037637642,000376
2001-02-0738539037537525,000375
2001-02-0638639038038050,000380
2001-02-0539339838438563,000385
2001-02-0239039939039961,000399
2001-02-01398400386391148,000391
2001-01-3140540539640339,000403
2001-01-30400405390405127,000405
2001-01-2940040339440092,000400
2001-01-26380395380394127,000394
2001-01-2537938037738051,000380
2001-01-2438738737838023,000380
2001-01-2338838937938987,000389
2001-01-2238638938038958,000389
2001-01-19395398389389146,000389
2001-01-18380394379390180,000390
2001-01-17368376368374104,000374
2001-01-16365370359366125,000366
2001-01-15369370360362109,000362
2001-01-12368370359362131,000362
2001-01-11366374350358175,000358
2001-01-10366375362371119,000371
2001-01-09359359348359107,000359
2001-01-05372375357359181,000359
2001-01-04378388365370109,000370

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