4088 エア・ウォーター(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,049	1,049	1,030	1,037	369,000	1,037
2010-12-29	1,033	1,049	1,031	1,049	318,000	1,049
2010-12-28	1,037	1,037	1,029	1,032	225,000	1,032
2010-12-27	1,026	1,036	1,026	1,036	185,000	1,036
2010-12-24	1,032	1,034	1,026	1,031	286,000	1,031
2010-12-22	1,034	1,041	1,032	1,038	579,000	1,038
2010-12-21	1,027	1,037	1,023	1,033	673,000	1,033
2010-12-20	1,047	1,052	1,023	1,035	895,000	1,035
2010-12-17	1,033	1,045	1,033	1,033	911,000	1,033
2010-12-16	1,023	1,040	1,021	1,036	1,367,000	1,036
2010-12-15	1,010	1,018	1,004	1,016	1,107,000	1,016
2010-12-14	998	1,009	996	1,008	551,000	1,008
2010-12-13	989	997	980	997	831,000	997
2010-12-10	986	990	976	981	1,275,000	981
2010-12-09	997	997	986	991	621,000	991
2010-12-08	991	995	985	994	833,000	994
2010-12-07	1,000	1,000	982	986	709,000	986
2010-12-06	991	994	987	993	807,000	993
2010-12-03	991	997	985	991	675,000	991
2010-12-02	998	1,000	989	990	607,000	990
2010-12-01	980	997	980	992	598,000	992
2010-11-30	1,016	1,022	985	991	1,027,000	991
2010-11-29	1,021	1,031	1,019	1,021	689,000	1,021
2010-11-26	1,021	1,025	1,015	1,019	937,000	1,019
2010-11-25	981	1,017	981	1,008	1,502,000	1,008
2010-11-24	953	980	950	970	838,000	970
2010-11-22	962	973	962	968	315,000	968
2010-11-19	964	968	958	958	727,000	958
2010-11-18	952	957	944	951	1,420,000	951
2010-11-17	946	952	943	951	657,000	951
2010-11-16	966	966	947	953	891,000	953
2010-11-15	975	979	963	966	895,000	966
2010-11-12	976	976	966	966	382,000	966
2010-11-11	964	972	961	972	519,000	972
2010-11-10	972	976	959	966	522,000	966
2010-11-09	960	969	958	966	335,000	966
2010-11-08	956	959	949	958	577,000	958
2010-11-05	944	956	944	954	694,000	954
2010-11-04	933	942	932	937	685,000	937
2010-11-02	924	935	922	923	595,000	923
2010-11-01	931	947	922	938	445,000	938
2010-10-29	930	941	925	939	479,000	939
2010-10-28	939	950	934	938	560,000	938
2010-10-27	959	959	933	941	595,000	941
2010-10-26	963	965	954	954	451,000	954
2010-10-25	966	968	956	963	335,000	963
2010-10-22	968	975	966	969	352,000	969
2010-10-21	974	978	961	968	415,000	968
2010-10-20	972	979	955	978	560,000	978
2010-10-19	968	990	968	987	392,000	987
2010-10-18	971	982	966	970	359,000	970
2010-10-15	987	987	971	972	547,000	972
2010-10-14	995	1,008	989	991	507,000	991
2010-10-13	975	995	971	983	658,000	983
2010-10-12	1,002	1,006	965	967	469,000	967
2010-10-08	1,001	1,007	991	994	462,000	994
2010-10-07	997	1,003	989	996	309,000	996
2010-10-06	992	997	981	996	472,000	996
2010-10-05	965	991	960	981	679,000	981
2010-10-04	974	977	959	962	364,000	962
2010-10-01	990	991	965	968	682,000	968
2010-09-30	998	1,001	986	992	806,000	992
2010-09-29	1,000	1,005	987	991	848,000	991
2010-09-28	994	1,000	988	995	259,000	995
2010-09-27	979	1,005	976	1,005	563,000	1,005
2010-09-24	980	999	973	973	945,000	973
2010-09-22	1,000	1,009	996	1,003	323,000	1,003
2010-09-21	1,020	1,027	1,010	1,013	538,000	1,013
2010-09-17	994	1,017	993	1,015	497,000	1,015
2010-09-16	1,010	1,010	984	986	930,000	986
2010-09-15	994	1,016	984	1,003	910,000	1,003
2010-09-14	1,003	1,005	990	995	529,000	995
2010-09-13	1,008	1,008	991	999	574,000	999
2010-09-10	972	1,003	972	997	819,000	997
2010-09-09	986	995	972	976	1,023,000	976
2010-09-08	987	992	981	983	505,000	983
2010-09-07	1,002	1,013	990	1,013	730,000	1,013
2010-09-06	997	1,020	991	1,017	757,000	1,017
2010-09-03	974	986	971	978	512,000	978
2010-09-02	973	977	961	976	816,000	976
2010-09-01	934	944	924	943	834,000	943
2010-08-31	955	965	934	935	809,000	935
2010-08-30	1,002	1,005	967	970	1,148,000	970
2010-08-27	971	1,001	971	996	554,000	996
2010-08-26	979	980	971	979	606,000	979
2010-08-25	967	1,000	967	982	1,130,000	982
2010-08-24	984	986	968	969	542,000	969
2010-08-23	994	994	982	987	479,000	987
2010-08-20	1,000	1,003	992	994	598,000	994
2010-08-19	1,012	1,018	1,006	1,012	940,000	1,012
2010-08-18	995	1,007	991	1,006	941,000	1,006
2010-08-17	954	988	954	987	1,046,000	987
2010-08-16	946	975	944	965	1,351,000	965
2010-08-13	927	951	917	945	510,000	945
2010-08-12	909	928	904	928	603,000	928
2010-08-11	949	950	918	919	405,000	919
2010-08-10	966	983	960	964	605,000	964
2010-08-09	957	966	955	965	399,000	965
2010-08-06	948	971	940	971	752,000	971
2010-08-05	934	954	931	953	593,000	953
2010-08-04	939	940	917	919	446,000	919
2010-08-03	944	948	933	941	513,000	941
2010-08-02	942	952	930	930	365,000	930
2010-07-30	962	967	937	940	602,000	940
2010-07-29	965	972	963	968	299,000	968
2010-07-28	960	975	958	975	505,000	975
2010-07-27	953	960	948	951	406,000	951
2010-07-26	959	966	955	956	452,000	956
2010-07-23	948	955	943	947	701,000	947
2010-07-22	942	949	940	940	366,000	940
2010-07-21	955	955	943	946	621,000	946
2010-07-20	950	963	945	948	642,000	948
2010-07-16	980	983	962	965	529,000	965
2010-07-15	995	995	981	987	529,000	987
2010-07-14	999	1,000	987	997	420,000	997
2010-07-13	989	992	983	987	435,000	987
2010-07-12	993	1,002	987	988	604,000	988
2010-07-09	1,000	1,000	980	993	520,000	993
2010-07-08	991	997	988	993	441,000	993
2010-07-07	978	983	972	978	481,000	978
2010-07-06	966	980	954	978	534,000	978
2010-07-05	957	969	954	968	638,000	968
2010-07-02	959	960	948	950	1,139,000	950
2010-07-01	961	967	951	958	661,000	958
2010-06-30	967	975	958	973	719,000	973
2010-06-29	998	1,005	980	982	821,000	982
2010-06-28	1,005	1,006	988	994	352,000	994
2010-06-25	1,003	1,013	999	1,008	465,000	1,008
2010-06-24	1,021	1,033	1,014	1,022	277,000	1,022
2010-06-23	1,025	1,039	1,016	1,020	376,000	1,020
2010-06-22	1,045	1,049	1,037	1,042	356,000	1,042
2010-06-21	1,051	1,060	1,046	1,056	628,000	1,056
2010-06-18	1,051	1,051	1,040	1,045	382,000	1,045
2010-06-17	1,051	1,054	1,043	1,051	497,000	1,051
2010-06-16	1,048	1,054	1,039	1,050	729,000	1,050
2010-06-15	1,047	1,047	1,030	1,041	489,000	1,041
2010-06-14	1,048	1,048	1,034	1,046	455,000	1,046
2010-06-11	1,016	1,029	1,008	1,028	653,000	1,028
2010-06-10	1,010	1,013	1,000	1,004	518,000	1,004
2010-06-09	1,018	1,023	1,005	1,009	408,000	1,009
2010-06-08	1,001	1,027	1,001	1,023	684,000	1,023
2010-06-07	1,007	1,010	1,004	1,006	621,000	1,006
2010-06-04	1,037	1,037	1,021	1,026	623,000	1,026
2010-06-03	1,021	1,037	1,019	1,037	749,000	1,037
2010-06-02	1,009	1,036	1,008	1,013	1,026,000	1,013
2010-06-01	1,021	1,034	1,018	1,022	558,000	1,022
2010-05-31	1,007	1,021	1,007	1,020	616,000	1,020
2010-05-28	1,015	1,017	995	1,002	1,017,000	1,002
2010-05-27	958	1,027	957	1,009	2,029,000	1,009
2010-05-26	959	966	947	957	1,585,000	957
2010-05-25	984	995	951	957	1,301,000	957
2010-05-24	990	1,005	981	999	887,000	999
2010-05-21	988	1,003	979	985	1,066,000	985
2010-05-20	1,021	1,031	1,007	1,011	985,000	1,011
2010-05-19	1,005	1,028	996	1,028	1,303,000	1,028
2010-05-18	1,030	1,041	997	1,006	1,237,000	1,006
2010-05-17	1,034	1,052	1,025	1,031	1,729,000	1,031
2010-05-14	1,010	1,026	1,003	1,014	443,000	1,014
2010-05-13	1,010	1,015	1,004	1,014	498,000	1,014
2010-05-12	1,004	1,011	995	1,000	881,000	1,000
2010-05-11	1,030	1,035	1,003	1,005	593,000	1,005
2010-05-10	996	1,027	996	1,026	558,000	1,026
2010-05-07	998	1,002	986	1,001	839,000	1,001
2010-05-06	1,026	1,028	1,011	1,018	596,000	1,018
2010-04-30	1,047	1,047	1,036	1,044	543,000	1,044
2010-04-28	1,038	1,039	1,027	1,032	737,000	1,032
2010-04-27	1,049	1,055	1,046	1,051	613,000	1,051
2010-04-26	1,050	1,057	1,041	1,049	926,000	1,049
2010-04-23	1,034	1,043	1,031	1,042	739,000	1,042
2010-04-22	1,037	1,037	1,022	1,031	550,000	1,031
2010-04-21	1,029	1,048	1,029	1,038	1,070,000	1,038
2010-04-20	1,019	1,029	1,013	1,015	695,000	1,015
2010-04-19	1,025	1,025	1,015	1,015	948,000	1,015
2010-04-16	1,039	1,039	1,028	1,031	705,000	1,031
2010-04-15	1,031	1,039	1,020	1,033	501,000	1,033
2010-04-14	1,031	1,039	1,025	1,026	696,000	1,026
2010-04-13	1,041	1,042	1,022	1,030	810,000	1,030
2010-04-12	1,055	1,055	1,038	1,041	642,000	1,041
2010-04-09	1,048	1,051	1,038	1,047	740,000	1,047
2010-04-08	1,041	1,047	1,037	1,044	1,176,000	1,044
2010-04-07	1,041	1,053	1,037	1,039	870,000	1,039
2010-04-06	1,042	1,045	1,031	1,037	634,000	1,037
2010-04-05	1,048	1,053	1,036	1,041	714,000	1,041
2010-04-02	1,078	1,078	1,046	1,047	1,323,000	1,047
2010-04-01	1,065	1,071	1,053	1,065	1,002,000	1,065
2010-03-31	1,078	1,084	1,063	1,070	732,000	1,070
2010-03-30	1,068	1,086	1,058	1,083	1,349,000	1,083
2010-03-29	1,069	1,071	1,054	1,058	1,068,000	1,058
2010-03-26	1,049	1,082	1,048	1,080	1,384,000	1,080
2010-03-25	1,083	1,087	1,074	1,077	789,000	1,077
2010-03-24	1,091	1,092	1,078	1,085	564,000	1,085
2010-03-23	1,093	1,097	1,076	1,082	467,000	1,082
2010-03-19	1,078	1,089	1,075	1,087	324,000	1,087
2010-03-18	1,087	1,091	1,077	1,079	493,000	1,079
2010-03-17	1,085	1,094	1,080	1,086	653,000	1,086
2010-03-16	1,086	1,094	1,079	1,081	374,000	1,081
2010-03-15	1,095	1,095	1,079	1,085	315,000	1,085
2010-03-12	1,099	1,099	1,088	1,094	448,000	1,094
2010-03-11	1,081	1,093	1,076	1,092	632,000	1,092
2010-03-10	1,082	1,082	1,069	1,070	235,000	1,070
2010-03-09	1,074	1,085	1,069	1,082	494,000	1,082
2010-03-08	1,080	1,083	1,070	1,082	402,000	1,082
2010-03-05	1,054	1,075	1,053	1,063	539,000	1,063
2010-03-04	1,058	1,066	1,046	1,052	556,000	1,052
2010-03-03	1,053	1,061	1,048	1,061	410,000	1,061
2010-03-02	1,057	1,073	1,050	1,060	452,000	1,060
2010-03-01	1,044	1,056	1,034	1,052	806,000	1,052
2010-02-26	1,041	1,044	1,030	1,040	486,000	1,040
2010-02-25	1,046	1,052	1,036	1,041	374,000	1,041
2010-02-24	1,050	1,056	1,040	1,050	712,000	1,050
2010-02-23	1,072	1,076	1,062	1,063	637,000	1,063
2010-02-22	1,076	1,090	1,071	1,081	613,000	1,081
2010-02-19	1,086	1,086	1,060	1,060	661,000	1,060
2010-02-18	1,079	1,090	1,074	1,088	648,000	1,088
2010-02-17	1,067	1,074	1,060	1,068	1,213,000	1,068
2010-02-16	1,077	1,083	1,060	1,066	365,000	1,066
2010-02-15	1,084	1,084	1,069	1,076	866,000	1,076
2010-02-12	1,070	1,103	1,070	1,083	1,778,000	1,083
2010-02-10	1,012	1,046	1,012	1,040	1,005,000	1,040
2010-02-09	1,017	1,023	1,010	1,012	659,000	1,012
2010-02-08	1,011	1,031	1,011	1,017	720,000	1,017
2010-02-05	1,021	1,029	1,016	1,026	601,000	1,026
2010-02-04	1,040	1,043	1,021	1,033	412,000	1,033
2010-02-03	1,035	1,051	1,033	1,040	638,000	1,040
2010-02-02	1,006	1,033	1,003	1,025	1,279,000	1,025
2010-02-01	1,024	1,034	1,005	1,015	1,110,000	1,015
2010-01-29	1,044	1,045	1,030	1,033	928,000	1,033
2010-01-28	1,054	1,054	1,041	1,045	554,000	1,045
2010-01-27	1,058	1,058	1,037	1,043	769,000	1,043
2010-01-26	1,062	1,071	1,045	1,047	768,000	1,047
2010-01-25	1,068	1,074	1,055	1,067	584,000	1,067
2010-01-22	1,076	1,076	1,057	1,068	739,000	1,068
2010-01-21	1,070	1,093	1,063	1,091	524,000	1,091
2010-01-20	1,080	1,097	1,070	1,075	698,000	1,075
2010-01-19	1,094	1,097	1,074	1,081	446,000	1,081
2010-01-18	1,082	1,097	1,080	1,084	568,000	1,084
2010-01-15	1,115	1,117	1,096	1,104	787,000	1,104
2010-01-14	1,108	1,132	1,108	1,119	821,000	1,119
2010-01-13	1,120	1,132	1,106	1,107	1,085,000	1,107
2010-01-12	1,088	1,138	1,084	1,135	2,205,000	1,135
2010-01-08	1,082	1,083	1,065	1,074	1,301,000	1,074
2010-01-07	1,092	1,093	1,083	1,088	392,000	1,088
2010-01-06	1,102	1,106	1,086	1,093	793,000	1,093
2010-01-05	1,112	1,117	1,102	1,104	510,000	1,104
2010-01-04	1,104	1,108	1,092	1,102	338,000	1,102

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