4088 エア・ウォーター(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30970983970980417,000980
2011-12-29967971960970325,000970
2011-12-28973974965968277,000968
2011-12-27971980969976193,000976
2011-12-26989990980982120,000982
2011-12-22980985979985263,000985
2011-12-21990991975980572,000980
2011-12-20977987977987194,000987
2011-12-19995995972986249,000986
2011-12-161,0031,003987996326,000996
2011-12-151,0101,012994997191,000997
2011-12-141,0081,0281,0081,012374,0001,012
2011-12-131,0121,0171,0051,015229,0001,015
2011-12-121,0251,0271,0131,022377,0001,022
2011-12-099951,0119921,007721,0001,007
2011-12-089921,006986993473,000993
2011-12-071,0001,002994996642,000996
2011-12-061,0161,0201,0041,005351,0001,005
2011-12-051,0301,0311,0071,009573,0001,009
2011-12-021,0141,0271,0111,016490,0001,016
2011-12-011,0231,0231,0031,005346,0001,005
2011-11-30988995979994570,000994
2011-11-29979994970989738,000989
2011-11-28972978955964724,000964
2011-11-25972984962965789,000965
2011-11-241,0021,002982983631,000983
2011-11-221,0041,0221,0001,017447,0001,017
2011-11-211,0251,0291,0181,028399,0001,028
2011-11-181,0101,0221,0091,017371,0001,017
2011-11-171,0061,0159981,013425,0001,013
2011-11-161,0111,0111,0021,008472,0001,008
2011-11-151,0201,0281,0101,010341,0001,010
2011-11-141,0321,0331,0041,020746,0001,020
2011-11-111,0381,0391,0301,039396,0001,039
2011-11-101,0351,0451,0251,044840,0001,044
2011-11-091,0351,0421,0261,042319,0001,042
2011-11-081,0211,0401,0211,032427,0001,032
2011-11-071,0181,0231,0071,020512,0001,020
2011-11-041,0331,0331,0181,023526,0001,023
2011-11-021,0051,0339981,021788,0001,021
2011-11-019931,0049891,004353,0001,004
2011-10-311,0131,0281,0051,005566,0001,005
2011-10-281,0341,0341,0181,019540,0001,019
2011-10-279931,0159881,015361,0001,015
2011-10-269931,006987998331,000998
2011-10-251,0111,0151,0011,004444,0001,004
2011-10-241,0081,0221,0011,013249,0001,013
2011-10-219971,0069971,002250,0001,002
2011-10-209931,000991994317,000994
2011-10-191,0091,009991996321,000996
2011-10-181,0011,001992996253,000996
2011-10-171,0101,0109961,004234,0001,004
2011-10-14980993980980220,000980
2011-10-131,0041,004991995278,000995
2011-10-12995996985991329,000991
2011-10-11987997985992397,000992
2011-10-07976990976986304,000986
2011-10-06961985961975446,000975
2011-10-05942949928948692,000948
2011-10-04955958941955453,000955
2011-10-03945966933962435,000962
2011-09-30973974955962396,000962
2011-09-29963971950971435,000971
2011-09-28949967940953503,000953
2011-09-27924948920948484,000948
2011-09-26911919898914701,000914
2011-09-22916922909916484,000916
2011-09-21933936925931210,000931
2011-09-20930935927932263,000932
2011-09-16937946934945315,000945
2011-09-15927937919924311,000924
2011-09-14926930913915248,000915
2011-09-13921927911926402,000926
2011-09-12919922902907342,000907
2011-09-09918924915919571,000919
2011-09-08912919906914267,000914
2011-09-07906914899912261,000912
2011-09-06899900887891623,000891
2011-09-05909910901906218,000906
2011-09-02937937918922379,000922
2011-09-01938942930938522,000938
2011-08-31926931912928432,000928
2011-08-30926930921925289,000925
2011-08-29900919900914473,000914
2011-08-26890903886903369,000903
2011-08-25890910889898272,000898
2011-08-24895901880881478,000881
2011-08-23881893880893425,000893
2011-08-22882882872875422,000875
2011-08-19895897883888417,000888
2011-08-18924924904907284,000907
2011-08-17919923912923360,000923
2011-08-16921927919922303,000922
2011-08-15915922911915623,000915
2011-08-12906907888891438,000891
2011-08-11878892874891489,000891
2011-08-10897897885893374,000893
2011-08-09877882851882455,000882
2011-08-08896908892894379,000894
2011-08-05888914888911556,000911
2011-08-04927937921923281,000923
2011-08-03925930923926367,000926
2011-08-02930940930938309,000938
2011-08-01937950935941353,000941
2011-07-29936937931936272,000936
2011-07-28932939930934370,000934
2011-07-27940940932938272,000938
2011-07-26946948937944362,000944
2011-07-25948948935936584,000936
2011-07-22951951945948328,000948
2011-07-21954954943949468,000949
2011-07-20965968957959232,000959
2011-07-19951965948957433,000957
2011-07-15958967953957395,000957
2011-07-14967967959962410,000962
2011-07-13963976962971304,000971
2011-07-12971972962971363,000971
2011-07-11978984973975247,000975
2011-07-08976980971977457,000977
2011-07-07971976968975194,000975
2011-07-06964976960976400,000976
2011-07-05978981968968280,000968
2011-07-04976976965966577,000966
2011-07-01981985967970486,000970
2011-06-30960967951967533,000967
2011-06-29946959944958466,000958
2011-06-28945948936943591,000943
2011-06-27942942933934437,000934
2011-06-24941946935944471,000944
2011-06-23950957946946407,000946
2011-06-22947964947963647,000963
2011-06-21925939925937491,000937
2011-06-20924927913913848,000913
2011-06-17941941922929489,000929
2011-06-16947950939939185,000939
2011-06-15945953939953306,000953
2011-06-14931946930944296,000944
2011-06-13941942934935310,000935
2011-06-10955958946949372,000949
2011-06-09951955939947396,000947
2011-06-08954966945951340,000951
2011-06-07935955935955424,000955
2011-06-06934944933938359,000938
2011-06-03960961943945349,000945
2011-06-02965969952966386,000966
2011-06-01972975961972390,000972
2011-05-31956972955972351,000972
2011-05-30947957940952379,000952
2011-05-27951954935946458,000946
2011-05-26949957940950618,000950
2011-05-25947949933939692,000939
2011-05-24952958942945742,000945
2011-05-23969969960965533,000965
2011-05-20973981964965488,000965
2011-05-19985989974977793,000977
2011-05-18958980956975732,000975
2011-05-17952956943946704,000946
2011-05-16957969954955446,000955
2011-05-13977982955970487,000970
2011-05-12994999980981373,000981
2011-05-111,0091,010992992388,000992
2011-05-109921,0089891,007656,0001,007
2011-05-091,0051,006992997540,000997
2011-05-069891,0079849981,046,000998
2011-05-02987989976986354,000986
2011-04-28959977954975842,000975
2011-04-27943963942959814,000959
2011-04-26946948938943361,000943
2011-04-25959961948951331,000951
2011-04-22950961948954357,000954
2011-04-21973973951960365,000960
2011-04-20955964954958405,000958
2011-04-19941959940945365,000945
2011-04-18950966944955738,000955
2011-04-159699709359391,288,000939
2011-04-14960970953964609,000964
2011-04-13952972952964566,000964
2011-04-129859889539581,048,000958
2011-04-119921,007987996593,000996
2011-04-089841,0109841,002878,0001,002
2011-04-079941,004978979705,000979
2011-04-06996996981982356,000982
2011-04-05985990978988345,000988
2011-04-041,0071,013990998550,000998
2011-04-011,0181,0331,0001,001672,0001,001
2011-03-311,0201,0241,0021,013643,0001,013
2011-03-301,0131,0219971,021730,0001,021
2011-03-291,0001,0239911,007568,0001,007
2011-03-281,0001,0199971,017683,0001,017
2011-03-25999999981992474,000992
2011-03-241,0041,008984984447,000984
2011-03-231,0071,0129871,003515,0001,003
2011-03-229981,0119821,002748,0001,002
2011-03-18968976950968742,000968
2011-03-17930981918967849,000967
2011-03-16920957905957901,000957
2011-03-159609628808901,231,000890
2011-03-149901,010950975896,000975
2011-03-111,0621,0621,0461,047804,0001,047
2011-03-101,0731,0751,0511,060279,0001,060
2011-03-091,0821,0881,0711,072575,0001,072
2011-03-081,0601,0831,0571,0751,008,0001,075
2011-03-071,0701,0761,0351,051863,0001,051
2011-03-041,0771,0811,0701,074377,0001,074
2011-03-031,0771,0821,0691,075431,0001,075
2011-03-021,0831,0831,0671,069457,0001,069
2011-03-011,0821,0951,0771,085692,0001,085
2011-02-281,0621,0831,0491,082567,0001,082
2011-02-251,0531,0701,0471,070391,0001,070
2011-02-241,0661,0691,0551,059442,0001,059
2011-02-231,0751,0871,0701,071375,0001,071
2011-02-221,0901,0991,0751,080509,0001,080
2011-02-211,0941,1041,0911,103322,0001,103
2011-02-181,1131,1151,0981,105513,0001,105
2011-02-171,1201,1221,1081,113395,0001,113
2011-02-161,1181,1331,1091,115763,0001,115
2011-02-151,1061,1331,1041,1291,034,0001,129
2011-02-141,1091,1161,0981,1051,121,0001,105
2011-02-101,0931,0951,0771,081621,0001,081
2011-02-091,0981,1051,0841,090641,0001,090
2011-02-081,0841,0941,0831,088488,0001,088
2011-02-071,0821,0851,0711,076535,0001,076
2011-02-041,0691,0861,0671,082465,0001,082
2011-02-031,0751,0791,0641,071386,0001,071
2011-02-021,0731,0901,0731,084322,0001,084
2011-02-011,0861,0921,0691,074788,0001,074
2011-01-311,0631,0801,0591,077381,0001,077
2011-01-281,0921,0921,0681,074428,0001,074
2011-01-271,0811,0951,0751,095660,0001,095
2011-01-261,0901,0901,0781,084382,0001,084
2011-01-251,0821,0941,0791,087686,0001,087
2011-01-241,0601,0701,0521,070615,0001,070
2011-01-211,0641,0671,0481,0551,047,0001,055
2011-01-201,0541,0661,0501,055687,0001,055
2011-01-191,0681,0681,0461,052681,0001,052
2011-01-181,0581,0721,0551,066478,0001,066
2011-01-171,0641,0651,0521,055573,0001,055
2011-01-141,0701,0731,0591,067599,0001,067
2011-01-131,0651,0771,0631,077936,0001,077
2011-01-121,0701,0701,0531,059694,0001,059
2011-01-111,0711,0721,0601,069608,0001,069
2011-01-071,0691,0701,0581,070615,0001,070
2011-01-061,0591,0691,0551,069432,0001,069
2011-01-051,0571,0601,0491,058478,0001,058
2011-01-041,0441,0591,0401,054441,0001,054

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