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
2012-12-281,1101,1161,0951,102323,0001,102
2012-12-271,1041,1121,0991,101472,0001,101
2012-12-261,0971,1071,0951,104166,0001,104
2012-12-251,0841,1061,0831,095397,0001,095
2012-12-211,1111,1171,0891,094596,0001,094
2012-12-201,0901,1231,0881,108778,0001,108
2012-12-191,0781,0861,0631,086519,0001,086
2012-12-181,0701,0731,0591,064464,0001,064
2012-12-171,0711,0731,0571,061370,0001,061
2012-12-141,0591,0651,0511,057794,0001,057
2012-12-131,0811,0821,0631,065478,0001,065
2012-12-121,0671,0731,0621,068429,0001,068
2012-12-111,0741,0741,0551,059468,0001,059
2012-12-101,0641,0641,0451,058531,0001,058
2012-12-071,0551,0591,0501,057497,0001,057
2012-12-061,0501,0551,0421,053692,0001,053
2012-12-051,0291,0491,0281,037810,0001,037
2012-12-041,0261,0291,0191,029716,0001,029
2012-12-031,0351,0351,0081,011683,0001,011
2012-11-301,0381,0381,0261,036805,0001,036
2012-11-291,0351,0381,0291,032481,0001,032
2012-11-281,0481,0501,0281,029509,0001,029
2012-11-271,0341,0471,0301,038730,0001,038
2012-11-261,0381,0421,0231,033743,0001,033
2012-11-221,0261,0281,0111,017462,0001,017
2012-11-211,0061,0159981,004560,0001,004
2012-11-201,0121,012993998597,000998
2012-11-191,0051,0181,0031,004580,0001,004
2012-11-161,0061,0099981,002619,0001,002
2012-11-159951,0079911,007521,0001,007
2012-11-14994996978991344,000991
2012-11-13989995982990310,000990
2012-11-129991,004989992359,000992
2012-11-09992994985985318,000985
2012-11-081,0061,007995999358,000999
2012-11-071,0151,0211,0031,015445,0001,015
2012-11-069981,0089961,007224,0001,007
2012-11-051,0041,0151,0021,006214,0001,006
2012-11-021,0051,0151,0041,012225,0001,012
2012-11-011,0051,0099891,002351,0001,002
2012-10-319901,0019851,000467,0001,000
2012-10-309961,004989989611,000989
2012-10-29970989970985357,000985
2012-10-26996999975978332,000978
2012-10-25970987969987362,000987
2012-10-24980995977978350,000978
2012-10-231,0051,005976988539,000988
2012-10-221,0011,0109951,006423,0001,006
2012-10-199761,0119761,011749,0001,011
2012-10-18983983968976528,000976
2012-10-17969984968983412,000983
2012-10-16958966950959364,000959
2012-10-15945959941959445,000959
2012-10-12949953937943454,000943
2012-10-11931948930935483,000935
2012-10-10944944928936554,000936
2012-10-09962969952956493,000956
2012-10-05961965953960563,000960
2012-10-04940960940955641,000955
2012-10-03945952937943766,000943
2012-10-02949959945951737,000951
2012-10-01948961942953755,000953
2012-09-28964964942956729,000956
2012-09-27956970949963852,000963
2012-09-26938959937957905,000957
2012-09-25923944922944642,000944
2012-09-24931935926935341,000935
2012-09-21918935915931292,000931
2012-09-20935935917918311,000918
2012-09-19940941929929445,000929
2012-09-18928938921935559,000935
2012-09-14935936927929501,000929
2012-09-13928933919931346,000931
2012-09-12919929918928628,000928
2012-09-11900906897904534,000904
2012-09-10900910893910332,000910
2012-09-07901905894905453,000905
2012-09-06892892882886364,000886
2012-09-05892893881881391,000881
2012-09-04900907891899434,000899
2012-09-03915915901903477,000903
2012-08-31914921907911544,000911
2012-08-30926929919928323,000928
2012-08-29922926915926436,000926
2012-08-28925930908911388,000911
2012-08-27926926914916561,000916
2012-08-24929929923925331,000925
2012-08-23923937919935420,000935
2012-08-22939940924926307,000926
2012-08-21939940933935223,000935
2012-08-20952957937941248,000941
2012-08-17939948939947274,000947
2012-08-16937943931935450,000935
2012-08-159229359139341,092,000934
2012-08-14917922913918830,000918
2012-08-13920920912913358,000913
2012-08-10936937917919623,000919
2012-08-09939941933939639,000939
2012-08-08935942928932695,000932
2012-08-07922937919930622,000930
2012-08-06923928919921311,000921
2012-08-03908921903918459,000918
2012-08-02923928911913791,000913
2012-08-01936937927931432,000931
2012-07-31950951943946473,000946
2012-07-30955957939945590,000945
2012-07-27949955939947339,000947
2012-07-26938945930942353,000942
2012-07-25952955933937572,000937
2012-07-24965971958966436,000966
2012-07-23975976964964407,000964
2012-07-20977980967977424,000977
2012-07-19973980969975325,000975
2012-07-18970975964964404,000964
2012-07-17974974963964273,000964
2012-07-13973977966971512,000971
2012-07-12964985962974818,000974
2012-07-11952960951959408,000959
2012-07-10959976951961467,000961
2012-07-09964968957958418,000958
2012-07-06963969957966445,000966
2012-07-05965974961969229,000969
2012-07-04967977964967311,000967
2012-07-03965974960972429,000972
2012-07-02978978955965579,000965
2012-06-29937967930963777,000963
2012-06-28921933917932475,000932
2012-06-27905913896913293,000913
2012-06-26900905895900449,000900
2012-06-25911914903906324,000906
2012-06-22901913901908325,000908
2012-06-21913916908915412,000915
2012-06-20897911891908576,000908
2012-06-19891898883887518,000887
2012-06-18895899877896805,000896
2012-06-15890894884884435,000884
2012-06-14886893880885454,000885
2012-06-13887891876881510,000881
2012-06-12880888875885425,000885
2012-06-11886895886889335,000889
2012-06-08885885869877793,000877
2012-06-078938988838851,066,000885
2012-06-06888893885890616,000890
2012-06-05886891879887878,000887
2012-06-04878886872886484,000886
2012-06-01895903893898519,000898
2012-05-31902909899905694,000905
2012-05-30920920908917297,000917
2012-05-29908919903917377,000917
2012-05-28918925911916401,000916
2012-05-25927927915918558,000918
2012-05-24916926915922937,000922
2012-05-23929929901903861,000903
2012-05-22906915903906759,000906
2012-05-21911921907907519,000907
2012-05-18914914899906694,000906
2012-05-179309338989141,164,000914
2012-05-16945954929937837,000937
2012-05-15942959937955430,000955
2012-05-14978978948952478,000952
2012-05-11974979967967304,000967
2012-05-10971983971978329,000978
2012-05-09974983972980472,000980
2012-05-08982990976984342,000984
2012-05-07966989965981620,000981
2012-05-029921,000992996278,000996
2012-05-011,0011,003992992375,000992
2012-04-271,0021,0251,0021,010588,0001,010
2012-04-261,0141,0191,0051,009435,0001,009
2012-04-251,0051,0171,0011,003493,0001,003
2012-04-241,0011,0049951,000377,0001,000
2012-04-231,0111,0181,0061,010339,0001,010
2012-04-201,0071,0121,0031,011273,0001,011
2012-04-191,0191,0231,0021,004562,0001,004
2012-04-181,0061,0201,0021,020652,0001,020
2012-04-17989998988997521,000997
2012-04-16991999984989582,000989
2012-04-131,0041,004988994588,000994
2012-04-129911,0069811,003859,0001,003
2012-04-119981,0069871,002489,0001,002
2012-04-101,0151,0191,0011,006321,0001,006
2012-04-099961,0189911,013582,0001,013
2012-04-061,0151,0221,0101,016482,0001,016
2012-04-051,0271,0311,0171,021533,0001,021
2012-04-041,0521,0541,0261,030585,0001,030
2012-04-031,0481,0501,0431,047456,0001,047
2012-04-021,0611,0641,0401,045678,0001,045
2012-03-301,0791,0811,0651,068435,0001,068
2012-03-291,0801,0811,0631,072532,0001,072
2012-03-281,0881,0911,0781,085494,0001,085
2012-03-271,0851,1031,0771,099463,0001,099
2012-03-261,0671,0761,0671,070272,0001,070
2012-03-231,0681,0681,0521,066806,0001,066
2012-03-221,0811,0871,0781,081366,0001,081
2012-03-211,0831,0881,0771,081515,0001,081
2012-03-191,0931,0991,0801,081438,0001,081
2012-03-161,0901,0911,0731,088840,0001,088
2012-03-151,0841,0981,0821,095558,0001,095
2012-03-141,0831,0901,0741,075692,0001,075
2012-03-131,0671,0821,0671,078498,0001,078
2012-03-121,0791,0831,0671,067403,0001,067
2012-03-091,0801,0801,0671,069659,0001,069
2012-03-081,0751,0761,0651,066452,0001,066
2012-03-071,0531,0651,0531,060693,0001,060
2012-03-061,0631,0721,0571,061345,0001,061
2012-03-051,0621,0741,0611,064530,0001,064
2012-03-021,0571,0671,0501,057465,0001,057
2012-03-011,0631,0671,0451,049394,0001,049
2012-02-291,0711,0771,0531,057855,0001,057
2012-02-281,0451,0641,0351,061906,0001,061
2012-02-271,0511,0681,0501,061789,0001,061
2012-02-241,0381,0521,0381,046472,0001,046
2012-02-231,0371,0481,0321,045444,0001,045
2012-02-221,0141,0361,0131,032596,0001,032
2012-02-211,0051,0201,0051,010466,0001,010
2012-02-201,0201,0211,0031,007481,0001,007
2012-02-171,0221,0251,0131,016744,0001,016
2012-02-161,0291,0291,0061,010838,0001,010
2012-02-151,0461,0471,0231,033871,0001,033
2012-02-141,0421,0591,0381,057634,0001,057
2012-02-131,0391,0471,0371,041601,0001,041
2012-02-101,0361,0391,0301,036371,0001,036
2012-02-091,0341,0361,0301,032283,0001,032
2012-02-081,0191,0341,0161,034357,0001,034
2012-02-071,0121,0221,0121,019202,0001,019
2012-02-061,0161,0201,0101,018219,0001,018
2012-02-031,0131,0151,0051,012263,0001,012
2012-02-021,0121,0191,0071,008236,0001,008
2012-02-011,0051,0129981,001290,0001,001
2012-01-311,0151,0211,0001,004349,0001,004
2012-01-301,0121,0171,0051,015254,0001,015
2012-01-271,0151,0181,0071,011265,0001,011
2012-01-261,0161,0201,0091,015213,0001,015
2012-01-251,0011,0209991,016768,0001,016
2012-01-24996999986991523,000991
2012-01-231,0141,014986995754,000995
2012-01-201,0271,0271,0061,0131,050,0001,013
2012-01-191,0371,0381,0261,031669,0001,031
2012-01-181,0221,0431,0171,036547,0001,036
2012-01-171,0201,0261,0151,020399,0001,020
2012-01-161,0081,0119971,009329,0001,009
2012-01-131,0051,0141,0051,013345,0001,013
2012-01-121,0091,0099971,001293,0001,001
2012-01-111,0051,0091,0021,009231,0001,009
2012-01-101,0061,013995997349,000997
2012-01-061,0101,012991999285,000999
2012-01-051,0191,0271,0061,006389,0001,006
2012-01-049901,0209871,019549,0001,019

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