4088 エア・ウォーター(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,110	1,116	1,095	1,102	323,000	1,102
2012-12-27	1,104	1,112	1,099	1,101	472,000	1,101
2012-12-26	1,097	1,107	1,095	1,104	166,000	1,104
2012-12-25	1,084	1,106	1,083	1,095	397,000	1,095
2012-12-21	1,111	1,117	1,089	1,094	596,000	1,094
2012-12-20	1,090	1,123	1,088	1,108	778,000	1,108
2012-12-19	1,078	1,086	1,063	1,086	519,000	1,086
2012-12-18	1,070	1,073	1,059	1,064	464,000	1,064
2012-12-17	1,071	1,073	1,057	1,061	370,000	1,061
2012-12-14	1,059	1,065	1,051	1,057	794,000	1,057
2012-12-13	1,081	1,082	1,063	1,065	478,000	1,065
2012-12-12	1,067	1,073	1,062	1,068	429,000	1,068
2012-12-11	1,074	1,074	1,055	1,059	468,000	1,059
2012-12-10	1,064	1,064	1,045	1,058	531,000	1,058
2012-12-07	1,055	1,059	1,050	1,057	497,000	1,057
2012-12-06	1,050	1,055	1,042	1,053	692,000	1,053
2012-12-05	1,029	1,049	1,028	1,037	810,000	1,037
2012-12-04	1,026	1,029	1,019	1,029	716,000	1,029
2012-12-03	1,035	1,035	1,008	1,011	683,000	1,011
2012-11-30	1,038	1,038	1,026	1,036	805,000	1,036
2012-11-29	1,035	1,038	1,029	1,032	481,000	1,032
2012-11-28	1,048	1,050	1,028	1,029	509,000	1,029
2012-11-27	1,034	1,047	1,030	1,038	730,000	1,038
2012-11-26	1,038	1,042	1,023	1,033	743,000	1,033
2012-11-22	1,026	1,028	1,011	1,017	462,000	1,017
2012-11-21	1,006	1,015	998	1,004	560,000	1,004
2012-11-20	1,012	1,012	993	998	597,000	998
2012-11-19	1,005	1,018	1,003	1,004	580,000	1,004
2012-11-16	1,006	1,009	998	1,002	619,000	1,002
2012-11-15	995	1,007	991	1,007	521,000	1,007
2012-11-14	994	996	978	991	344,000	991
2012-11-13	989	995	982	990	310,000	990
2012-11-12	999	1,004	989	992	359,000	992
2012-11-09	992	994	985	985	318,000	985
2012-11-08	1,006	1,007	995	999	358,000	999
2012-11-07	1,015	1,021	1,003	1,015	445,000	1,015
2012-11-06	998	1,008	996	1,007	224,000	1,007
2012-11-05	1,004	1,015	1,002	1,006	214,000	1,006
2012-11-02	1,005	1,015	1,004	1,012	225,000	1,012
2012-11-01	1,005	1,009	989	1,002	351,000	1,002
2012-10-31	990	1,001	985	1,000	467,000	1,000
2012-10-30	996	1,004	989	989	611,000	989
2012-10-29	970	989	970	985	357,000	985
2012-10-26	996	999	975	978	332,000	978
2012-10-25	970	987	969	987	362,000	987
2012-10-24	980	995	977	978	350,000	978
2012-10-23	1,005	1,005	976	988	539,000	988
2012-10-22	1,001	1,010	995	1,006	423,000	1,006
2012-10-19	976	1,011	976	1,011	749,000	1,011
2012-10-18	983	983	968	976	528,000	976
2012-10-17	969	984	968	983	412,000	983
2012-10-16	958	966	950	959	364,000	959
2012-10-15	945	959	941	959	445,000	959
2012-10-12	949	953	937	943	454,000	943
2012-10-11	931	948	930	935	483,000	935
2012-10-10	944	944	928	936	554,000	936
2012-10-09	962	969	952	956	493,000	956
2012-10-05	961	965	953	960	563,000	960
2012-10-04	940	960	940	955	641,000	955
2012-10-03	945	952	937	943	766,000	943
2012-10-02	949	959	945	951	737,000	951
2012-10-01	948	961	942	953	755,000	953
2012-09-28	964	964	942	956	729,000	956
2012-09-27	956	970	949	963	852,000	963
2012-09-26	938	959	937	957	905,000	957
2012-09-25	923	944	922	944	642,000	944
2012-09-24	931	935	926	935	341,000	935
2012-09-21	918	935	915	931	292,000	931
2012-09-20	935	935	917	918	311,000	918
2012-09-19	940	941	929	929	445,000	929
2012-09-18	928	938	921	935	559,000	935
2012-09-14	935	936	927	929	501,000	929
2012-09-13	928	933	919	931	346,000	931
2012-09-12	919	929	918	928	628,000	928
2012-09-11	900	906	897	904	534,000	904
2012-09-10	900	910	893	910	332,000	910
2012-09-07	901	905	894	905	453,000	905
2012-09-06	892	892	882	886	364,000	886
2012-09-05	892	893	881	881	391,000	881
2012-09-04	900	907	891	899	434,000	899
2012-09-03	915	915	901	903	477,000	903
2012-08-31	914	921	907	911	544,000	911
2012-08-30	926	929	919	928	323,000	928
2012-08-29	922	926	915	926	436,000	926
2012-08-28	925	930	908	911	388,000	911
2012-08-27	926	926	914	916	561,000	916
2012-08-24	929	929	923	925	331,000	925
2012-08-23	923	937	919	935	420,000	935
2012-08-22	939	940	924	926	307,000	926
2012-08-21	939	940	933	935	223,000	935
2012-08-20	952	957	937	941	248,000	941
2012-08-17	939	948	939	947	274,000	947
2012-08-16	937	943	931	935	450,000	935
2012-08-15	922	935	913	934	1,092,000	934
2012-08-14	917	922	913	918	830,000	918
2012-08-13	920	920	912	913	358,000	913
2012-08-10	936	937	917	919	623,000	919
2012-08-09	939	941	933	939	639,000	939
2012-08-08	935	942	928	932	695,000	932
2012-08-07	922	937	919	930	622,000	930
2012-08-06	923	928	919	921	311,000	921
2012-08-03	908	921	903	918	459,000	918
2012-08-02	923	928	911	913	791,000	913
2012-08-01	936	937	927	931	432,000	931
2012-07-31	950	951	943	946	473,000	946
2012-07-30	955	957	939	945	590,000	945
2012-07-27	949	955	939	947	339,000	947
2012-07-26	938	945	930	942	353,000	942
2012-07-25	952	955	933	937	572,000	937
2012-07-24	965	971	958	966	436,000	966
2012-07-23	975	976	964	964	407,000	964
2012-07-20	977	980	967	977	424,000	977
2012-07-19	973	980	969	975	325,000	975
2012-07-18	970	975	964	964	404,000	964
2012-07-17	974	974	963	964	273,000	964
2012-07-13	973	977	966	971	512,000	971
2012-07-12	964	985	962	974	818,000	974
2012-07-11	952	960	951	959	408,000	959
2012-07-10	959	976	951	961	467,000	961
2012-07-09	964	968	957	958	418,000	958
2012-07-06	963	969	957	966	445,000	966
2012-07-05	965	974	961	969	229,000	969
2012-07-04	967	977	964	967	311,000	967
2012-07-03	965	974	960	972	429,000	972
2012-07-02	978	978	955	965	579,000	965
2012-06-29	937	967	930	963	777,000	963
2012-06-28	921	933	917	932	475,000	932
2012-06-27	905	913	896	913	293,000	913
2012-06-26	900	905	895	900	449,000	900
2012-06-25	911	914	903	906	324,000	906
2012-06-22	901	913	901	908	325,000	908
2012-06-21	913	916	908	915	412,000	915
2012-06-20	897	911	891	908	576,000	908
2012-06-19	891	898	883	887	518,000	887
2012-06-18	895	899	877	896	805,000	896
2012-06-15	890	894	884	884	435,000	884
2012-06-14	886	893	880	885	454,000	885
2012-06-13	887	891	876	881	510,000	881
2012-06-12	880	888	875	885	425,000	885
2012-06-11	886	895	886	889	335,000	889
2012-06-08	885	885	869	877	793,000	877
2012-06-07	893	898	883	885	1,066,000	885
2012-06-06	888	893	885	890	616,000	890
2012-06-05	886	891	879	887	878,000	887
2012-06-04	878	886	872	886	484,000	886
2012-06-01	895	903	893	898	519,000	898
2012-05-31	902	909	899	905	694,000	905
2012-05-30	920	920	908	917	297,000	917
2012-05-29	908	919	903	917	377,000	917
2012-05-28	918	925	911	916	401,000	916
2012-05-25	927	927	915	918	558,000	918
2012-05-24	916	926	915	922	937,000	922
2012-05-23	929	929	901	903	861,000	903
2012-05-22	906	915	903	906	759,000	906
2012-05-21	911	921	907	907	519,000	907
2012-05-18	914	914	899	906	694,000	906
2012-05-17	930	933	898	914	1,164,000	914
2012-05-16	945	954	929	937	837,000	937
2012-05-15	942	959	937	955	430,000	955
2012-05-14	978	978	948	952	478,000	952
2012-05-11	974	979	967	967	304,000	967
2012-05-10	971	983	971	978	329,000	978
2012-05-09	974	983	972	980	472,000	980
2012-05-08	982	990	976	984	342,000	984
2012-05-07	966	989	965	981	620,000	981
2012-05-02	992	1,000	992	996	278,000	996
2012-05-01	1,001	1,003	992	992	375,000	992
2012-04-27	1,002	1,025	1,002	1,010	588,000	1,010
2012-04-26	1,014	1,019	1,005	1,009	435,000	1,009
2012-04-25	1,005	1,017	1,001	1,003	493,000	1,003
2012-04-24	1,001	1,004	995	1,000	377,000	1,000
2012-04-23	1,011	1,018	1,006	1,010	339,000	1,010
2012-04-20	1,007	1,012	1,003	1,011	273,000	1,011
2012-04-19	1,019	1,023	1,002	1,004	562,000	1,004
2012-04-18	1,006	1,020	1,002	1,020	652,000	1,020
2012-04-17	989	998	988	997	521,000	997
2012-04-16	991	999	984	989	582,000	989
2012-04-13	1,004	1,004	988	994	588,000	994
2012-04-12	991	1,006	981	1,003	859,000	1,003
2012-04-11	998	1,006	987	1,002	489,000	1,002
2012-04-10	1,015	1,019	1,001	1,006	321,000	1,006
2012-04-09	996	1,018	991	1,013	582,000	1,013
2012-04-06	1,015	1,022	1,010	1,016	482,000	1,016
2012-04-05	1,027	1,031	1,017	1,021	533,000	1,021
2012-04-04	1,052	1,054	1,026	1,030	585,000	1,030
2012-04-03	1,048	1,050	1,043	1,047	456,000	1,047
2012-04-02	1,061	1,064	1,040	1,045	678,000	1,045
2012-03-30	1,079	1,081	1,065	1,068	435,000	1,068
2012-03-29	1,080	1,081	1,063	1,072	532,000	1,072
2012-03-28	1,088	1,091	1,078	1,085	494,000	1,085
2012-03-27	1,085	1,103	1,077	1,099	463,000	1,099
2012-03-26	1,067	1,076	1,067	1,070	272,000	1,070
2012-03-23	1,068	1,068	1,052	1,066	806,000	1,066
2012-03-22	1,081	1,087	1,078	1,081	366,000	1,081
2012-03-21	1,083	1,088	1,077	1,081	515,000	1,081
2012-03-19	1,093	1,099	1,080	1,081	438,000	1,081
2012-03-16	1,090	1,091	1,073	1,088	840,000	1,088
2012-03-15	1,084	1,098	1,082	1,095	558,000	1,095
2012-03-14	1,083	1,090	1,074	1,075	692,000	1,075
2012-03-13	1,067	1,082	1,067	1,078	498,000	1,078
2012-03-12	1,079	1,083	1,067	1,067	403,000	1,067
2012-03-09	1,080	1,080	1,067	1,069	659,000	1,069
2012-03-08	1,075	1,076	1,065	1,066	452,000	1,066
2012-03-07	1,053	1,065	1,053	1,060	693,000	1,060
2012-03-06	1,063	1,072	1,057	1,061	345,000	1,061
2012-03-05	1,062	1,074	1,061	1,064	530,000	1,064
2012-03-02	1,057	1,067	1,050	1,057	465,000	1,057
2012-03-01	1,063	1,067	1,045	1,049	394,000	1,049
2012-02-29	1,071	1,077	1,053	1,057	855,000	1,057
2012-02-28	1,045	1,064	1,035	1,061	906,000	1,061
2012-02-27	1,051	1,068	1,050	1,061	789,000	1,061
2012-02-24	1,038	1,052	1,038	1,046	472,000	1,046
2012-02-23	1,037	1,048	1,032	1,045	444,000	1,045
2012-02-22	1,014	1,036	1,013	1,032	596,000	1,032
2012-02-21	1,005	1,020	1,005	1,010	466,000	1,010
2012-02-20	1,020	1,021	1,003	1,007	481,000	1,007
2012-02-17	1,022	1,025	1,013	1,016	744,000	1,016
2012-02-16	1,029	1,029	1,006	1,010	838,000	1,010
2012-02-15	1,046	1,047	1,023	1,033	871,000	1,033
2012-02-14	1,042	1,059	1,038	1,057	634,000	1,057
2012-02-13	1,039	1,047	1,037	1,041	601,000	1,041
2012-02-10	1,036	1,039	1,030	1,036	371,000	1,036
2012-02-09	1,034	1,036	1,030	1,032	283,000	1,032
2012-02-08	1,019	1,034	1,016	1,034	357,000	1,034
2012-02-07	1,012	1,022	1,012	1,019	202,000	1,019
2012-02-06	1,016	1,020	1,010	1,018	219,000	1,018
2012-02-03	1,013	1,015	1,005	1,012	263,000	1,012
2012-02-02	1,012	1,019	1,007	1,008	236,000	1,008
2012-02-01	1,005	1,012	998	1,001	290,000	1,001
2012-01-31	1,015	1,021	1,000	1,004	349,000	1,004
2012-01-30	1,012	1,017	1,005	1,015	254,000	1,015
2012-01-27	1,015	1,018	1,007	1,011	265,000	1,011
2012-01-26	1,016	1,020	1,009	1,015	213,000	1,015
2012-01-25	1,001	1,020	999	1,016	768,000	1,016
2012-01-24	996	999	986	991	523,000	991
2012-01-23	1,014	1,014	986	995	754,000	995
2012-01-20	1,027	1,027	1,006	1,013	1,050,000	1,013
2012-01-19	1,037	1,038	1,026	1,031	669,000	1,031
2012-01-18	1,022	1,043	1,017	1,036	547,000	1,036
2012-01-17	1,020	1,026	1,015	1,020	399,000	1,020
2012-01-16	1,008	1,011	997	1,009	329,000	1,009
2012-01-13	1,005	1,014	1,005	1,013	345,000	1,013
2012-01-12	1,009	1,009	997	1,001	293,000	1,001
2012-01-11	1,005	1,009	1,002	1,009	231,000	1,009
2012-01-10	1,006	1,013	995	997	349,000	997
2012-01-06	1,010	1,012	991	999	285,000	999
2012-01-05	1,019	1,027	1,006	1,006	389,000	1,006
2012-01-04	990	1,020	987	1,019	549,000	1,019

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