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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 970 | 983 | 970 | 980 | 417,000 | 980 |
| 2011-12-29 | 967 | 971 | 960 | 970 | 325,000 | 970 |
| 2011-12-28 | 973 | 974 | 965 | 968 | 277,000 | 968 |
| 2011-12-27 | 971 | 980 | 969 | 976 | 193,000 | 976 |
| 2011-12-26 | 989 | 990 | 980 | 982 | 120,000 | 982 |
| 2011-12-22 | 980 | 985 | 979 | 985 | 263,000 | 985 |
| 2011-12-21 | 990 | 991 | 975 | 980 | 572,000 | 980 |
| 2011-12-20 | 977 | 987 | 977 | 987 | 194,000 | 987 |
| 2011-12-19 | 995 | 995 | 972 | 986 | 249,000 | 986 |
| 2011-12-16 | 1,003 | 1,003 | 987 | 996 | 326,000 | 996 |
| 2011-12-15 | 1,010 | 1,012 | 994 | 997 | 191,000 | 997 |
| 2011-12-14 | 1,008 | 1,028 | 1,008 | 1,012 | 374,000 | 1,012 |
| 2011-12-13 | 1,012 | 1,017 | 1,005 | 1,015 | 229,000 | 1,015 |
| 2011-12-12 | 1,025 | 1,027 | 1,013 | 1,022 | 377,000 | 1,022 |
| 2011-12-09 | 995 | 1,011 | 992 | 1,007 | 721,000 | 1,007 |
| 2011-12-08 | 992 | 1,006 | 986 | 993 | 473,000 | 993 |
| 2011-12-07 | 1,000 | 1,002 | 994 | 996 | 642,000 | 996 |
| 2011-12-06 | 1,016 | 1,020 | 1,004 | 1,005 | 351,000 | 1,005 |
| 2011-12-05 | 1,030 | 1,031 | 1,007 | 1,009 | 573,000 | 1,009 |
| 2011-12-02 | 1,014 | 1,027 | 1,011 | 1,016 | 490,000 | 1,016 |
| 2011-12-01 | 1,023 | 1,023 | 1,003 | 1,005 | 346,000 | 1,005 |
| 2011-11-30 | 988 | 995 | 979 | 994 | 570,000 | 994 |
| 2011-11-29 | 979 | 994 | 970 | 989 | 738,000 | 989 |
| 2011-11-28 | 972 | 978 | 955 | 964 | 724,000 | 964 |
| 2011-11-25 | 972 | 984 | 962 | 965 | 789,000 | 965 |
| 2011-11-24 | 1,002 | 1,002 | 982 | 983 | 631,000 | 983 |
| 2011-11-22 | 1,004 | 1,022 | 1,000 | 1,017 | 447,000 | 1,017 |
| 2011-11-21 | 1,025 | 1,029 | 1,018 | 1,028 | 399,000 | 1,028 |
| 2011-11-18 | 1,010 | 1,022 | 1,009 | 1,017 | 371,000 | 1,017 |
| 2011-11-17 | 1,006 | 1,015 | 998 | 1,013 | 425,000 | 1,013 |
| 2011-11-16 | 1,011 | 1,011 | 1,002 | 1,008 | 472,000 | 1,008 |
| 2011-11-15 | 1,020 | 1,028 | 1,010 | 1,010 | 341,000 | 1,010 |
| 2011-11-14 | 1,032 | 1,033 | 1,004 | 1,020 | 746,000 | 1,020 |
| 2011-11-11 | 1,038 | 1,039 | 1,030 | 1,039 | 396,000 | 1,039 |
| 2011-11-10 | 1,035 | 1,045 | 1,025 | 1,044 | 840,000 | 1,044 |
| 2011-11-09 | 1,035 | 1,042 | 1,026 | 1,042 | 319,000 | 1,042 |
| 2011-11-08 | 1,021 | 1,040 | 1,021 | 1,032 | 427,000 | 1,032 |
| 2011-11-07 | 1,018 | 1,023 | 1,007 | 1,020 | 512,000 | 1,020 |
| 2011-11-04 | 1,033 | 1,033 | 1,018 | 1,023 | 526,000 | 1,023 |
| 2011-11-02 | 1,005 | 1,033 | 998 | 1,021 | 788,000 | 1,021 |
| 2011-11-01 | 993 | 1,004 | 989 | 1,004 | 353,000 | 1,004 |
| 2011-10-31 | 1,013 | 1,028 | 1,005 | 1,005 | 566,000 | 1,005 |
| 2011-10-28 | 1,034 | 1,034 | 1,018 | 1,019 | 540,000 | 1,019 |
| 2011-10-27 | 993 | 1,015 | 988 | 1,015 | 361,000 | 1,015 |
| 2011-10-26 | 993 | 1,006 | 987 | 998 | 331,000 | 998 |
| 2011-10-25 | 1,011 | 1,015 | 1,001 | 1,004 | 444,000 | 1,004 |
| 2011-10-24 | 1,008 | 1,022 | 1,001 | 1,013 | 249,000 | 1,013 |
| 2011-10-21 | 997 | 1,006 | 997 | 1,002 | 250,000 | 1,002 |
| 2011-10-20 | 993 | 1,000 | 991 | 994 | 317,000 | 994 |
| 2011-10-19 | 1,009 | 1,009 | 991 | 996 | 321,000 | 996 |
| 2011-10-18 | 1,001 | 1,001 | 992 | 996 | 253,000 | 996 |
| 2011-10-17 | 1,010 | 1,010 | 996 | 1,004 | 234,000 | 1,004 |
| 2011-10-14 | 980 | 993 | 980 | 980 | 220,000 | 980 |
| 2011-10-13 | 1,004 | 1,004 | 991 | 995 | 278,000 | 995 |
| 2011-10-12 | 995 | 996 | 985 | 991 | 329,000 | 991 |
| 2011-10-11 | 987 | 997 | 985 | 992 | 397,000 | 992 |
| 2011-10-07 | 976 | 990 | 976 | 986 | 304,000 | 986 |
| 2011-10-06 | 961 | 985 | 961 | 975 | 446,000 | 975 |
| 2011-10-05 | 942 | 949 | 928 | 948 | 692,000 | 948 |
| 2011-10-04 | 955 | 958 | 941 | 955 | 453,000 | 955 |
| 2011-10-03 | 945 | 966 | 933 | 962 | 435,000 | 962 |
| 2011-09-30 | 973 | 974 | 955 | 962 | 396,000 | 962 |
| 2011-09-29 | 963 | 971 | 950 | 971 | 435,000 | 971 |
| 2011-09-28 | 949 | 967 | 940 | 953 | 503,000 | 953 |
| 2011-09-27 | 924 | 948 | 920 | 948 | 484,000 | 948 |
| 2011-09-26 | 911 | 919 | 898 | 914 | 701,000 | 914 |
| 2011-09-22 | 916 | 922 | 909 | 916 | 484,000 | 916 |
| 2011-09-21 | 933 | 936 | 925 | 931 | 210,000 | 931 |
| 2011-09-20 | 930 | 935 | 927 | 932 | 263,000 | 932 |
| 2011-09-16 | 937 | 946 | 934 | 945 | 315,000 | 945 |
| 2011-09-15 | 927 | 937 | 919 | 924 | 311,000 | 924 |
| 2011-09-14 | 926 | 930 | 913 | 915 | 248,000 | 915 |
| 2011-09-13 | 921 | 927 | 911 | 926 | 402,000 | 926 |
| 2011-09-12 | 919 | 922 | 902 | 907 | 342,000 | 907 |
| 2011-09-09 | 918 | 924 | 915 | 919 | 571,000 | 919 |
| 2011-09-08 | 912 | 919 | 906 | 914 | 267,000 | 914 |
| 2011-09-07 | 906 | 914 | 899 | 912 | 261,000 | 912 |
| 2011-09-06 | 899 | 900 | 887 | 891 | 623,000 | 891 |
| 2011-09-05 | 909 | 910 | 901 | 906 | 218,000 | 906 |
| 2011-09-02 | 937 | 937 | 918 | 922 | 379,000 | 922 |
| 2011-09-01 | 938 | 942 | 930 | 938 | 522,000 | 938 |
| 2011-08-31 | 926 | 931 | 912 | 928 | 432,000 | 928 |
| 2011-08-30 | 926 | 930 | 921 | 925 | 289,000 | 925 |
| 2011-08-29 | 900 | 919 | 900 | 914 | 473,000 | 914 |
| 2011-08-26 | 890 | 903 | 886 | 903 | 369,000 | 903 |
| 2011-08-25 | 890 | 910 | 889 | 898 | 272,000 | 898 |
| 2011-08-24 | 895 | 901 | 880 | 881 | 478,000 | 881 |
| 2011-08-23 | 881 | 893 | 880 | 893 | 425,000 | 893 |
| 2011-08-22 | 882 | 882 | 872 | 875 | 422,000 | 875 |
| 2011-08-19 | 895 | 897 | 883 | 888 | 417,000 | 888 |
| 2011-08-18 | 924 | 924 | 904 | 907 | 284,000 | 907 |
| 2011-08-17 | 919 | 923 | 912 | 923 | 360,000 | 923 |
| 2011-08-16 | 921 | 927 | 919 | 922 | 303,000 | 922 |
| 2011-08-15 | 915 | 922 | 911 | 915 | 623,000 | 915 |
| 2011-08-12 | 906 | 907 | 888 | 891 | 438,000 | 891 |
| 2011-08-11 | 878 | 892 | 874 | 891 | 489,000 | 891 |
| 2011-08-10 | 897 | 897 | 885 | 893 | 374,000 | 893 |
| 2011-08-09 | 877 | 882 | 851 | 882 | 455,000 | 882 |
| 2011-08-08 | 896 | 908 | 892 | 894 | 379,000 | 894 |
| 2011-08-05 | 888 | 914 | 888 | 911 | 556,000 | 911 |
| 2011-08-04 | 927 | 937 | 921 | 923 | 281,000 | 923 |
| 2011-08-03 | 925 | 930 | 923 | 926 | 367,000 | 926 |
| 2011-08-02 | 930 | 940 | 930 | 938 | 309,000 | 938 |
| 2011-08-01 | 937 | 950 | 935 | 941 | 353,000 | 941 |
| 2011-07-29 | 936 | 937 | 931 | 936 | 272,000 | 936 |
| 2011-07-28 | 932 | 939 | 930 | 934 | 370,000 | 934 |
| 2011-07-27 | 940 | 940 | 932 | 938 | 272,000 | 938 |
| 2011-07-26 | 946 | 948 | 937 | 944 | 362,000 | 944 |
| 2011-07-25 | 948 | 948 | 935 | 936 | 584,000 | 936 |
| 2011-07-22 | 951 | 951 | 945 | 948 | 328,000 | 948 |
| 2011-07-21 | 954 | 954 | 943 | 949 | 468,000 | 949 |
| 2011-07-20 | 965 | 968 | 957 | 959 | 232,000 | 959 |
| 2011-07-19 | 951 | 965 | 948 | 957 | 433,000 | 957 |
| 2011-07-15 | 958 | 967 | 953 | 957 | 395,000 | 957 |
| 2011-07-14 | 967 | 967 | 959 | 962 | 410,000 | 962 |
| 2011-07-13 | 963 | 976 | 962 | 971 | 304,000 | 971 |
| 2011-07-12 | 971 | 972 | 962 | 971 | 363,000 | 971 |
| 2011-07-11 | 978 | 984 | 973 | 975 | 247,000 | 975 |
| 2011-07-08 | 976 | 980 | 971 | 977 | 457,000 | 977 |
| 2011-07-07 | 971 | 976 | 968 | 975 | 194,000 | 975 |
| 2011-07-06 | 964 | 976 | 960 | 976 | 400,000 | 976 |
| 2011-07-05 | 978 | 981 | 968 | 968 | 280,000 | 968 |
| 2011-07-04 | 976 | 976 | 965 | 966 | 577,000 | 966 |
| 2011-07-01 | 981 | 985 | 967 | 970 | 486,000 | 970 |
| 2011-06-30 | 960 | 967 | 951 | 967 | 533,000 | 967 |
| 2011-06-29 | 946 | 959 | 944 | 958 | 466,000 | 958 |
| 2011-06-28 | 945 | 948 | 936 | 943 | 591,000 | 943 |
| 2011-06-27 | 942 | 942 | 933 | 934 | 437,000 | 934 |
| 2011-06-24 | 941 | 946 | 935 | 944 | 471,000 | 944 |
| 2011-06-23 | 950 | 957 | 946 | 946 | 407,000 | 946 |
| 2011-06-22 | 947 | 964 | 947 | 963 | 647,000 | 963 |
| 2011-06-21 | 925 | 939 | 925 | 937 | 491,000 | 937 |
| 2011-06-20 | 924 | 927 | 913 | 913 | 848,000 | 913 |
| 2011-06-17 | 941 | 941 | 922 | 929 | 489,000 | 929 |
| 2011-06-16 | 947 | 950 | 939 | 939 | 185,000 | 939 |
| 2011-06-15 | 945 | 953 | 939 | 953 | 306,000 | 953 |
| 2011-06-14 | 931 | 946 | 930 | 944 | 296,000 | 944 |
| 2011-06-13 | 941 | 942 | 934 | 935 | 310,000 | 935 |
| 2011-06-10 | 955 | 958 | 946 | 949 | 372,000 | 949 |
| 2011-06-09 | 951 | 955 | 939 | 947 | 396,000 | 947 |
| 2011-06-08 | 954 | 966 | 945 | 951 | 340,000 | 951 |
| 2011-06-07 | 935 | 955 | 935 | 955 | 424,000 | 955 |
| 2011-06-06 | 934 | 944 | 933 | 938 | 359,000 | 938 |
| 2011-06-03 | 960 | 961 | 943 | 945 | 349,000 | 945 |
| 2011-06-02 | 965 | 969 | 952 | 966 | 386,000 | 966 |
| 2011-06-01 | 972 | 975 | 961 | 972 | 390,000 | 972 |
| 2011-05-31 | 956 | 972 | 955 | 972 | 351,000 | 972 |
| 2011-05-30 | 947 | 957 | 940 | 952 | 379,000 | 952 |
| 2011-05-27 | 951 | 954 | 935 | 946 | 458,000 | 946 |
| 2011-05-26 | 949 | 957 | 940 | 950 | 618,000 | 950 |
| 2011-05-25 | 947 | 949 | 933 | 939 | 692,000 | 939 |
| 2011-05-24 | 952 | 958 | 942 | 945 | 742,000 | 945 |
| 2011-05-23 | 969 | 969 | 960 | 965 | 533,000 | 965 |
| 2011-05-20 | 973 | 981 | 964 | 965 | 488,000 | 965 |
| 2011-05-19 | 985 | 989 | 974 | 977 | 793,000 | 977 |
| 2011-05-18 | 958 | 980 | 956 | 975 | 732,000 | 975 |
| 2011-05-17 | 952 | 956 | 943 | 946 | 704,000 | 946 |
| 2011-05-16 | 957 | 969 | 954 | 955 | 446,000 | 955 |
| 2011-05-13 | 977 | 982 | 955 | 970 | 487,000 | 970 |
| 2011-05-12 | 994 | 999 | 980 | 981 | 373,000 | 981 |
| 2011-05-11 | 1,009 | 1,010 | 992 | 992 | 388,000 | 992 |
| 2011-05-10 | 992 | 1,008 | 989 | 1,007 | 656,000 | 1,007 |
| 2011-05-09 | 1,005 | 1,006 | 992 | 997 | 540,000 | 997 |
| 2011-05-06 | 989 | 1,007 | 984 | 998 | 1,046,000 | 998 |
| 2011-05-02 | 987 | 989 | 976 | 986 | 354,000 | 986 |
| 2011-04-28 | 959 | 977 | 954 | 975 | 842,000 | 975 |
| 2011-04-27 | 943 | 963 | 942 | 959 | 814,000 | 959 |
| 2011-04-26 | 946 | 948 | 938 | 943 | 361,000 | 943 |
| 2011-04-25 | 959 | 961 | 948 | 951 | 331,000 | 951 |
| 2011-04-22 | 950 | 961 | 948 | 954 | 357,000 | 954 |
| 2011-04-21 | 973 | 973 | 951 | 960 | 365,000 | 960 |
| 2011-04-20 | 955 | 964 | 954 | 958 | 405,000 | 958 |
| 2011-04-19 | 941 | 959 | 940 | 945 | 365,000 | 945 |
| 2011-04-18 | 950 | 966 | 944 | 955 | 738,000 | 955 |
| 2011-04-15 | 969 | 970 | 935 | 939 | 1,288,000 | 939 |
| 2011-04-14 | 960 | 970 | 953 | 964 | 609,000 | 964 |
| 2011-04-13 | 952 | 972 | 952 | 964 | 566,000 | 964 |
| 2011-04-12 | 985 | 988 | 953 | 958 | 1,048,000 | 958 |
| 2011-04-11 | 992 | 1,007 | 987 | 996 | 593,000 | 996 |
| 2011-04-08 | 984 | 1,010 | 984 | 1,002 | 878,000 | 1,002 |
| 2011-04-07 | 994 | 1,004 | 978 | 979 | 705,000 | 979 |
| 2011-04-06 | 996 | 996 | 981 | 982 | 356,000 | 982 |
| 2011-04-05 | 985 | 990 | 978 | 988 | 345,000 | 988 |
| 2011-04-04 | 1,007 | 1,013 | 990 | 998 | 550,000 | 998 |
| 2011-04-01 | 1,018 | 1,033 | 1,000 | 1,001 | 672,000 | 1,001 |
| 2011-03-31 | 1,020 | 1,024 | 1,002 | 1,013 | 643,000 | 1,013 |
| 2011-03-30 | 1,013 | 1,021 | 997 | 1,021 | 730,000 | 1,021 |
| 2011-03-29 | 1,000 | 1,023 | 991 | 1,007 | 568,000 | 1,007 |
| 2011-03-28 | 1,000 | 1,019 | 997 | 1,017 | 683,000 | 1,017 |
| 2011-03-25 | 999 | 999 | 981 | 992 | 474,000 | 992 |
| 2011-03-24 | 1,004 | 1,008 | 984 | 984 | 447,000 | 984 |
| 2011-03-23 | 1,007 | 1,012 | 987 | 1,003 | 515,000 | 1,003 |
| 2011-03-22 | 998 | 1,011 | 982 | 1,002 | 748,000 | 1,002 |
| 2011-03-18 | 968 | 976 | 950 | 968 | 742,000 | 968 |
| 2011-03-17 | 930 | 981 | 918 | 967 | 849,000 | 967 |
| 2011-03-16 | 920 | 957 | 905 | 957 | 901,000 | 957 |
| 2011-03-15 | 960 | 962 | 880 | 890 | 1,231,000 | 890 |
| 2011-03-14 | 990 | 1,010 | 950 | 975 | 896,000 | 975 |
| 2011-03-11 | 1,062 | 1,062 | 1,046 | 1,047 | 804,000 | 1,047 |
| 2011-03-10 | 1,073 | 1,075 | 1,051 | 1,060 | 279,000 | 1,060 |
| 2011-03-09 | 1,082 | 1,088 | 1,071 | 1,072 | 575,000 | 1,072 |
| 2011-03-08 | 1,060 | 1,083 | 1,057 | 1,075 | 1,008,000 | 1,075 |
| 2011-03-07 | 1,070 | 1,076 | 1,035 | 1,051 | 863,000 | 1,051 |
| 2011-03-04 | 1,077 | 1,081 | 1,070 | 1,074 | 377,000 | 1,074 |
| 2011-03-03 | 1,077 | 1,082 | 1,069 | 1,075 | 431,000 | 1,075 |
| 2011-03-02 | 1,083 | 1,083 | 1,067 | 1,069 | 457,000 | 1,069 |
| 2011-03-01 | 1,082 | 1,095 | 1,077 | 1,085 | 692,000 | 1,085 |
| 2011-02-28 | 1,062 | 1,083 | 1,049 | 1,082 | 567,000 | 1,082 |
| 2011-02-25 | 1,053 | 1,070 | 1,047 | 1,070 | 391,000 | 1,070 |
| 2011-02-24 | 1,066 | 1,069 | 1,055 | 1,059 | 442,000 | 1,059 |
| 2011-02-23 | 1,075 | 1,087 | 1,070 | 1,071 | 375,000 | 1,071 |
| 2011-02-22 | 1,090 | 1,099 | 1,075 | 1,080 | 509,000 | 1,080 |
| 2011-02-21 | 1,094 | 1,104 | 1,091 | 1,103 | 322,000 | 1,103 |
| 2011-02-18 | 1,113 | 1,115 | 1,098 | 1,105 | 513,000 | 1,105 |
| 2011-02-17 | 1,120 | 1,122 | 1,108 | 1,113 | 395,000 | 1,113 |
| 2011-02-16 | 1,118 | 1,133 | 1,109 | 1,115 | 763,000 | 1,115 |
| 2011-02-15 | 1,106 | 1,133 | 1,104 | 1,129 | 1,034,000 | 1,129 |
| 2011-02-14 | 1,109 | 1,116 | 1,098 | 1,105 | 1,121,000 | 1,105 |
| 2011-02-10 | 1,093 | 1,095 | 1,077 | 1,081 | 621,000 | 1,081 |
| 2011-02-09 | 1,098 | 1,105 | 1,084 | 1,090 | 641,000 | 1,090 |
| 2011-02-08 | 1,084 | 1,094 | 1,083 | 1,088 | 488,000 | 1,088 |
| 2011-02-07 | 1,082 | 1,085 | 1,071 | 1,076 | 535,000 | 1,076 |
| 2011-02-04 | 1,069 | 1,086 | 1,067 | 1,082 | 465,000 | 1,082 |
| 2011-02-03 | 1,075 | 1,079 | 1,064 | 1,071 | 386,000 | 1,071 |
| 2011-02-02 | 1,073 | 1,090 | 1,073 | 1,084 | 322,000 | 1,084 |
| 2011-02-01 | 1,086 | 1,092 | 1,069 | 1,074 | 788,000 | 1,074 |
| 2011-01-31 | 1,063 | 1,080 | 1,059 | 1,077 | 381,000 | 1,077 |
| 2011-01-28 | 1,092 | 1,092 | 1,068 | 1,074 | 428,000 | 1,074 |
| 2011-01-27 | 1,081 | 1,095 | 1,075 | 1,095 | 660,000 | 1,095 |
| 2011-01-26 | 1,090 | 1,090 | 1,078 | 1,084 | 382,000 | 1,084 |
| 2011-01-25 | 1,082 | 1,094 | 1,079 | 1,087 | 686,000 | 1,087 |
| 2011-01-24 | 1,060 | 1,070 | 1,052 | 1,070 | 615,000 | 1,070 |
| 2011-01-21 | 1,064 | 1,067 | 1,048 | 1,055 | 1,047,000 | 1,055 |
| 2011-01-20 | 1,054 | 1,066 | 1,050 | 1,055 | 687,000 | 1,055 |
| 2011-01-19 | 1,068 | 1,068 | 1,046 | 1,052 | 681,000 | 1,052 |
| 2011-01-18 | 1,058 | 1,072 | 1,055 | 1,066 | 478,000 | 1,066 |
| 2011-01-17 | 1,064 | 1,065 | 1,052 | 1,055 | 573,000 | 1,055 |
| 2011-01-14 | 1,070 | 1,073 | 1,059 | 1,067 | 599,000 | 1,067 |
| 2011-01-13 | 1,065 | 1,077 | 1,063 | 1,077 | 936,000 | 1,077 |
| 2011-01-12 | 1,070 | 1,070 | 1,053 | 1,059 | 694,000 | 1,059 |
| 2011-01-11 | 1,071 | 1,072 | 1,060 | 1,069 | 608,000 | 1,069 |
| 2011-01-07 | 1,069 | 1,070 | 1,058 | 1,070 | 615,000 | 1,070 |
| 2011-01-06 | 1,059 | 1,069 | 1,055 | 1,069 | 432,000 | 1,069 |
| 2011-01-05 | 1,057 | 1,060 | 1,049 | 1,058 | 478,000 | 1,058 |
| 2011-01-04 | 1,044 | 1,059 | 1,040 | 1,054 | 441,000 | 1,054 |
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
