4088 エア・ウォーター(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	739	745	737	743	342,000	743
2004-12-29	735	735	716	732	296,000	732
2004-12-28	733	733	723	731	349,000	731
2004-12-27	717	730	715	723	617,000	723
2004-12-24	701	715	700	710	343,000	710
2004-12-22	705	705	694	698	413,000	698
2004-12-21	699	705	695	700	322,000	700
2004-12-20	693	702	688	701	279,000	701
2004-12-17	699	700	693	694	197,000	694
2004-12-16	701	710	695	698	371,000	698
2004-12-15	708	708	693	696	193,000	696
2004-12-14	689	707	685	707	294,000	707
2004-12-13	688	688	675	679	155,000	679
2004-12-10	694	698	680	685	363,000	685
2004-12-09	693	700	688	696	371,000	696
2004-12-08	685	697	685	694	130,000	694
2004-12-07	708	708	695	696	236,000	696
2004-12-06	707	714	705	709	202,000	709
2004-12-03	714	716	709	715	297,000	715
2004-12-02	713	719	707	715	371,000	715
2004-12-01	704	708	696	703	540,000	703
2004-11-30	717	717	701	704	484,000	704
2004-11-29	712	718	708	717	486,000	717
2004-11-26	698	707	694	703	514,000	703
2004-11-25	690	697	684	693	792,000	693
2004-11-24	682	709	681	699	588,000	699
2004-11-22	679	684	672	679	326,000	679
2004-11-19	683	688	676	685	685,000	685
2004-11-18	670	680	665	679	519,000	679
2004-11-17	665	670	656	662	453,000	662
2004-11-16	676	676	658	668	616,000	668
2004-11-15	671	677	663	675	140,000	675
2004-11-12	660	668	654	665	144,000	665
2004-11-11	676	676	665	666	200,000	666
2004-11-10	674	684	673	676	78,000	676
2004-11-09	688	688	672	676	117,000	676
2004-11-08	684	689	679	683	181,000	683
2004-11-05	678	689	677	680	278,000	680
2004-11-04	674	686	669	678	423,000	678
2004-11-02	659	668	656	667	336,000	667
2004-11-01	649	662	644	654	347,000	654
2004-10-29	663	673	661	664	252,000	664
2004-10-28	674	677	663	673	260,000	673
2004-10-27	663	663	654	658	206,000	658
2004-10-26	652	665	650	653	213,000	653
2004-10-25	658	669	652	662	199,000	662
2004-10-22	672	684	670	675	239,000	675
2004-10-21	689	690	671	672	243,000	672
2004-10-20	700	700	686	688	358,000	688
2004-10-19	696	715	693	701	269,000	701
2004-10-18	705	708	687	690	328,000	690
2004-10-15	715	716	707	708	231,000	708
2004-10-14	733	733	710	714	171,000	714
2004-10-13	742	748	737	742	145,000	742
2004-10-12	746	756	741	742	198,000	742
2004-10-08	738	749	737	743	125,000	743
2004-10-07	749	749	741	745	153,000	745
2004-10-06	743	750	742	749	133,000	749
2004-10-05	750	754	740	746	146,000	746
2004-10-04	751	751	739	750	284,000	750
2004-10-01	732	741	732	738	113,000	738
2004-09-30	720	739	713	731	218,000	731
2004-09-29	720	720	703	710	286,000	710
2004-09-28	720	720	704	710	218,000	710
2004-09-27	713	724	707	718	276,000	718
2004-09-24	737	742	728	729	143,000	729
2004-09-22	745	748	735	743	206,000	743
2004-09-21	747	755	741	742	211,000	742
2004-09-17	742	751	738	743	236,000	743
2004-09-16	739	750	738	741	180,000	741
2004-09-15	757	758	738	739	304,000	739
2004-09-14	757	766	755	756	266,000	756
2004-09-13	749	762	743	749	389,000	749
2004-09-10	762	765	741	749	851,000	749
2004-09-09	773	773	758	761	290,000	761
2004-09-08	774	776	766	773	378,000	773
2004-09-07	749	764	744	764	459,000	764
2004-09-06	745	750	743	746	258,000	746
2004-09-03	750	751	740	745	192,000	745
2004-09-02	749	750	744	750	107,000	750
2004-09-01	750	752	743	750	233,000	750
2004-08-31	737	760	737	744	438,000	744
2004-08-30	748	748	738	744	300,000	744
2004-08-27	727	743	726	734	378,000	734
2004-08-26	725	730	716	720	290,000	720
2004-08-25	724	734	724	727	138,000	727
2004-08-24	735	735	701	725	483,000	725
2004-08-23	736	753	736	736	338,000	736
2004-08-20	729	745	729	743	243,000	743
2004-08-19	755	755	739	745	183,000	745
2004-08-18	740	757	735	751	255,000	751
2004-08-17	732	740	730	735	253,000	735
2004-08-16	743	743	722	736	175,000	736
2004-08-13	751	755	744	745	269,000	745
2004-08-12	770	773	757	759	251,000	759
2004-08-11	780	787	765	771	471,000	771
2004-08-10	779	784	755	773	383,000	773
2004-08-09	759	770	743	769	282,000	769
2004-08-06	755	765	749	764	448,000	764
2004-08-05	758	760	746	754	291,000	754
2004-08-04	759	766	755	760	498,000	760
2004-08-03	755	766	745	760	278,000	760
2004-08-02	733	760	733	751	193,000	751
2004-07-30	737	752	724	737	175,000	737
2004-07-29	731	746	731	737	92,000	737
2004-07-28	748	751	739	741	235,000	741
2004-07-27	763	763	733	734	257,000	734
2004-07-26	762	766	757	761	302,000	761
2004-07-23	772	772	752	764	286,000	764
2004-07-22	768	776	763	768	241,000	768
2004-07-21	750	800	750	787	1,042,000	787
2004-07-20	760	760	741	743	494,000	743
2004-07-16	730	769	712	762	729,000	762
2004-07-15	729	729	713	721	500,000	721
2004-07-14	710	717	700	709	693,000	709
2004-07-13	714	718	706	718	377,000	718
2004-07-12	712	719	709	713	149,000	713
2004-07-09	700	704	696	702	280,000	702
2004-07-08	712	715	704	704	165,000	704
2004-07-07	710	715	700	711	241,000	711
2004-07-06	720	727	716	717	238,000	717
2004-07-05	721	721	712	719	291,000	719
2004-07-02	738	739	729	733	182,000	733
2004-07-01	745	755	743	748	654,000	748
2004-06-30	740	750	732	744	478,000	744
2004-06-29	720	733	715	731	330,000	731
2004-06-28	710	716	710	716	179,000	716
2004-06-25	705	710	700	710	358,000	710
2004-06-24	708	722	704	705	468,000	705
2004-06-23	719	720	707	710	394,000	710
2004-06-22	712	726	712	719	291,000	719
2004-06-21	725	738	718	722	535,000	722
2004-06-18	729	734	715	721	395,000	721
2004-06-17	724	746	717	745	721,000	745
2004-06-16	724	724	710	717	364,000	717
2004-06-15	724	724	703	716	533,000	716
2004-06-14	735	735	722	723	406,000	723
2004-06-11	731	744	720	730	530,000	730
2004-06-10	741	745	728	741	468,000	741
2004-06-09	738	743	713	740	806,000	740
2004-06-08	750	750	736	743	746,000	743
2004-06-07	714	758	710	746	1,169,000	746
2004-06-04	700	709	695	709	312,000	709
2004-06-03	690	710	690	696	405,000	696
2004-06-02	688	690	673	686	124,000	686
2004-06-01	688	693	683	685	158,000	685
2004-05-31	676	689	670	685	312,000	685
2004-05-28	665	683	665	679	273,000	679
2004-05-27	672	672	661	668	227,000	668
2004-05-26	671	674	668	671	114,000	671
2004-05-25	660	670	652	668	183,000	668
2004-05-24	668	677	665	670	268,000	670
2004-05-21	667	680	661	670	288,000	670
2004-05-20	658	673	646	665	470,000	665
2004-05-19	645	665	642	660	414,000	660
2004-05-18	626	656	623	643	242,000	643
2004-05-17	667	667	626	636	416,000	636
2004-05-14	667	677	651	657	486,000	657
2004-05-13	652	668	640	657	406,000	657
2004-05-12	654	656	634	651	552,000	651
2004-05-11	634	650	627	649	254,000	649
2004-05-10	671	672	636	649	398,000	649
2004-05-07	673	685	673	678	165,000	678
2004-05-06	697	699	687	693	306,000	693
2004-04-30	709	709	670	697	219,000	697
2004-04-28	707	713	707	710	199,000	710
2004-04-27	720	720	708	717	570,000	717
2004-04-26	718	725	714	714	436,000	714
2004-04-23	687	718	687	714	697,000	714
2004-04-22	687	690	684	687	271,000	687
2004-04-21	692	692	682	686	250,000	686
2004-04-20	687	694	682	690	292,000	690
2004-04-19	686	689	680	687	603,000	687
2004-04-16	680	690	680	685	455,000	685
2004-04-15	678	686	670	675	700,000	675
2004-04-14	670	675	664	671	411,000	671
2004-04-13	680	680	667	670	373,000	670
2004-04-12	674	686	667	680	861,000	680
2004-04-09	665	670	658	664	374,000	664
2004-04-08	668	673	657	665	423,000	665
2004-04-07	668	680	660	669	574,000	669
2004-04-06	690	690	656	668	770,000	668
2004-04-05	699	699	689	692	527,000	692
2004-04-02	666	696	665	691	1,221,000	691
2004-04-01	656	665	650	659	1,091,000	659
2004-03-31	638	651	635	646	547,000	646
2004-03-30	645	648	636	648	380,000	648
2004-03-29	628	646	624	643	574,000	643
2004-03-26	616	627	607	620	528,000	620
2004-03-25	609	615	602	610	404,000	610
2004-03-24	600	609	600	607	364,000	607
2004-03-23	598	608	598	607	352,000	607
2004-03-22	600	615	596	608	862,000	608
2004-03-19	585	596	584	590	425,000	590
2004-03-18	595	595	584	584	665,000	584
2004-03-17	560	580	560	580	801,000	580
2004-03-16	550	559	550	555	242,000	555
2004-03-15	554	556	548	549	380,000	549
2004-03-12	549	550	542	547	457,000	547
2004-03-11	555	556	546	549	349,000	549
2004-03-10	555	562	554	558	242,000	558
2004-03-09	552	555	551	555	130,000	555
2004-03-08	554	558	551	552	169,000	552
2004-03-05	543	553	543	550	90,000	550
2004-03-04	555	558	553	553	174,000	553
2004-03-03	551	557	545	554	252,000	554
2004-03-02	563	564	555	557	174,000	557
2004-03-01	553	560	551	560	309,000	560
2004-02-27	548	551	543	547	177,000	547
2004-02-26	544	545	537	541	162,000	541
2004-02-25	545	546	539	539	104,000	539
2004-02-24	541	546	540	542	128,000	542
2004-02-23	535	545	530	538	205,000	538
2004-02-20	537	542	535	536	120,000	536
2004-02-19	549	549	535	544	108,000	544
2004-02-18	553	554	548	550	115,000	550
2004-02-17	550	553	550	552	95,000	552
2004-02-16	550	554	550	554	89,000	554
2004-02-13	551	552	547	550	69,000	550
2004-02-12	552	554	544	547	185,000	547
2004-02-10	542	551	542	543	84,000	543
2004-02-09	545	552	541	541	85,000	541
2004-02-06	542	551	542	548	78,000	548
2004-02-05	544	546	520	545	176,000	545
2004-02-04	558	559	545	548	188,000	548
2004-02-03	555	557	549	556	186,000	556
2004-02-02	553	560	550	554	223,000	554
2004-01-30	553	553	545	549	189,000	549
2004-01-29	553	555	549	551	283,000	551
2004-01-28	557	557	554	555	269,000	555
2004-01-27	558	560	555	557	226,000	557
2004-01-26	560	560	548	554	147,000	554
2004-01-23	546	562	545	560	291,000	560
2004-01-22	555	558	548	548	343,000	548
2004-01-21	540	562	540	551	722,000	551
2004-01-20	536	550	536	550	712,000	550
2004-01-19	528	537	528	534	384,000	534
2004-01-16	527	527	520	527	403,000	527
2004-01-15	529	529	523	523	397,000	523
2004-01-14	520	523	517	521	548,000	521
2004-01-13	530	531	515	517	461,000	517
2004-01-09	525	527	523	525	242,000	525
2004-01-08	530	532	523	524	477,000	524
2004-01-07	533	533	527	527	137,000	527
2004-01-06	534	537	528	528	163,000	528
2004-01-05	533	535	530	534	116,000	534

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30