4088 エア・ウォーター(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,9611,9701,9381,956360,0001,956
2015-12-291,9191,9531,9001,946225,0001,946
2015-12-281,9001,9301,9001,926265,0001,926
2015-12-251,9311,9311,8961,903278,0001,903
2015-12-241,9371,9481,9141,914499,0001,914
2015-12-221,8911,9151,8751,910256,0001,910
2015-12-211,8711,8981,8581,891446,0001,891
2015-12-181,9191,9501,8911,891782,0001,891
2015-12-171,9281,9581,9281,935327,0001,935
2015-12-161,9011,9331,8971,905504,0001,905
2015-12-151,9121,9261,8771,877469,0001,877
2015-12-141,8931,9121,8761,904450,0001,904
2015-12-111,8921,9201,8921,912579,0001,912
2015-12-101,8741,9061,8741,890383,0001,890
2015-12-091,9151,9301,8991,901302,0001,901
2015-12-081,9641,9641,9301,933349,0001,933
2015-12-071,9571,9751,9561,958308,0001,958
2015-12-041,9651,9701,9121,933634,0001,933
2015-12-032,0132,0181,9832,005303,0002,005
2015-12-022,0352,0352,0092,013434,0002,013
2015-12-011,9902,0201,9762,020355,0002,020
2015-11-301,9992,0131,9771,998494,0001,998
2015-11-272,0132,0131,9831,989216,0001,989
2015-11-262,0022,0221,9971,999238,0001,999
2015-11-252,0312,0391,9962,008382,0002,008
2015-11-242,0272,0462,0212,026409,0002,026
2015-11-202,0132,0271,9962,027431,0002,027
2015-11-192,0362,0492,0182,022476,0002,022
2015-11-182,0202,0292,0012,004384,0002,004
2015-11-171,9962,0051,9811,992514,0001,992
2015-11-161,9471,9641,9351,960290,0001,960
2015-11-131,9781,9801,9611,971366,0001,971
2015-11-121,9711,9981,9551,989538,0001,989
2015-11-111,9591,9831,9351,958581,0001,958
2015-11-102,0072,0201,9811,999398,0001,999
2015-11-091,9842,0141,9811,998517,0001,998
2015-11-061,9431,9481,9271,946260,0001,946
2015-11-051,9411,9501,9241,934356,0001,934
2015-11-041,9391,9501,9231,928423,0001,928
2015-11-021,9511,9571,9161,918392,0001,918
2015-10-301,9422,0001,9341,991583,0001,991
2015-10-291,9311,9551,9171,9391,302,0001,939
2015-10-281,9481,9611,9111,922498,0001,922
2015-10-271,9931,9941,9421,948455,0001,948
2015-10-261,9962,0181,9951,999230,0001,999
2015-10-232,0242,0271,9972,003443,0002,003
2015-10-221,9111,9581,9111,951321,0001,951
2015-10-211,8831,9471,8811,941338,0001,941
2015-10-201,9031,9041,8801,892230,0001,892
2015-10-191,9071,9101,8831,890268,0001,890
2015-10-161,9001,9191,8971,912373,0001,912
2015-10-151,8571,8991,8391,884434,0001,884
2015-10-141,9131,9131,8721,886364,0001,886
2015-10-131,9001,9231,8681,915495,0001,915
2015-10-091,8701,9121,8631,905369,0001,905
2015-10-081,8811,8911,8451,852539,0001,852
2015-10-071,8541,8991,8281,890299,0001,890
2015-10-061,8741,8961,8501,856432,0001,856
2015-10-051,8431,8551,8291,846294,0001,846
2015-10-021,8081,8431,7871,824397,0001,824
2015-10-011,8071,8451,7891,826472,0001,826
2015-09-301,7481,7981,7291,791959,0001,791
2015-09-291,7071,7081,6661,668590,0001,668
2015-09-281,7241,7471,7081,734291,0001,734
2015-09-251,6921,7181,6861,717585,0001,717
2015-09-241,7381,7381,6831,684481,0001,684
2015-09-181,7641,7781,7251,749934,0001,749
2015-09-171,8011,8181,7741,782312,0001,782
2015-09-161,8171,8231,7811,795327,0001,795
2015-09-151,8221,8551,7991,803328,0001,803
2015-09-141,8621,8661,8071,817338,0001,817
2015-09-111,7961,8241,7901,810506,0001,810
2015-09-101,8051,8341,7791,819321,0001,819
2015-09-091,8131,8441,7951,844344,0001,844
2015-09-081,7631,7831,7401,745357,0001,745
2015-09-071,7211,7951,7211,761494,0001,761
2015-09-041,8381,8381,7511,761621,0001,761
2015-09-031,8311,8691,8211,824337,0001,824
2015-09-021,8321,8691,8271,829368,0001,829
2015-09-011,9341,9411,8621,862375,0001,862
2015-08-311,9681,9801,9231,939571,0001,939
2015-08-281,9302,0281,9181,985430,0001,985
2015-08-271,9101,9411,8801,884562,0001,884
2015-08-261,8781,9171,8521,907385,0001,907
2015-08-251,8621,9881,8521,879522,0001,879
2015-08-242,0042,0271,9531,954310,0001,954
2015-08-212,0732,1022,0532,061318,0002,061
2015-08-202,1302,1492,1222,123208,0002,123
2015-08-192,1592,1782,1472,155221,0002,155
2015-08-182,1772,1922,1622,173157,0002,173
2015-08-172,1532,1772,1532,174141,0002,174
2015-08-142,1582,1672,1322,140158,0002,140
2015-08-132,1352,1632,1202,159222,0002,159
2015-08-122,1742,1882,1402,156260,0002,156
2015-08-112,1982,2072,1392,158295,0002,158
2015-08-102,2402,2402,1152,173508,0002,173
2015-08-072,1652,2072,1532,200332,0002,200
2015-08-062,1552,1942,1412,181328,0002,181
2015-08-052,0812,1522,0812,136254,0002,136
2015-08-042,0822,1082,0802,099342,0002,099
2015-08-032,1362,1662,0452,105259,0002,105
2015-07-312,0922,1582,0892,152338,0002,152
2015-07-302,0702,1062,0692,076200,0002,076
2015-07-292,0752,0792,0492,063213,0002,063
2015-07-282,0592,0892,0452,059296,0002,059
2015-07-272,0912,0972,0582,073251,0002,073
2015-07-242,0902,1182,0902,108238,0002,108
2015-07-232,1002,1252,0852,090171,0002,090
2015-07-222,1052,1152,0772,080209,0002,080
2015-07-212,1392,1392,1072,126153,0002,126
2015-07-172,1392,1542,1282,133217,0002,133
2015-07-162,1462,1602,1042,153184,0002,153
2015-07-152,1112,1692,1102,124217,0002,124
2015-07-142,1022,1102,0802,098239,0002,098
2015-07-132,0852,0992,0512,070355,0002,070
2015-07-102,0522,0702,0332,048418,0002,048
2015-07-092,0322,0541,9902,041603,0002,041
2015-07-082,1702,1712,0802,080506,0002,080
2015-07-072,1732,1842,1632,172249,0002,172
2015-07-062,1812,1992,1442,152244,0002,152
2015-07-032,2182,2182,1832,210268,0002,210
2015-07-022,2222,2402,2062,213273,0002,213
2015-07-012,2342,2572,2062,218247,0002,218
2015-06-302,2662,2702,2322,241408,0002,241
2015-06-292,2662,2772,2492,253296,0002,253
2015-06-262,2852,3052,2682,299249,0002,299
2015-06-252,2872,3112,2742,284173,0002,284
2015-06-242,3102,3152,2812,307298,0002,307
2015-06-232,2652,2992,2652,288430,0002,288
2015-06-222,1862,2352,1862,235320,0002,235
2015-06-192,1922,2192,1842,196482,0002,196
2015-06-182,1762,1832,1632,165270,0002,165
2015-06-172,2072,2072,1732,184363,0002,184
2015-06-162,2142,2202,1902,210279,0002,210
2015-06-152,1952,2262,1952,226189,0002,226
2015-06-122,2352,2362,2062,223522,0002,223
2015-06-112,2172,2362,2042,236202,0002,236
2015-06-102,2192,2192,1862,195310,0002,195
2015-06-092,2432,2512,2172,219236,0002,219
2015-06-082,2602,2822,2312,279489,0002,279
2015-06-052,2532,2852,2532,268349,0002,268
2015-06-042,2752,2812,2572,275269,0002,275
2015-06-032,2612,2832,2442,262214,0002,262
2015-06-022,2712,2842,2662,278179,0002,278
2015-06-012,2322,2802,2212,274308,0002,274
2015-05-292,2632,2712,2302,234807,0002,234
2015-05-282,2802,2802,2522,264195,0002,264
2015-05-272,2672,2752,2272,268347,0002,268
2015-05-262,2702,2922,2582,290240,0002,290
2015-05-252,2752,2872,2592,272198,0002,272
2015-05-222,2902,2902,2652,271224,0002,271
2015-05-212,2922,3112,2792,295350,0002,295
2015-05-202,2472,3072,2422,297491,0002,297
2015-05-192,2082,2442,2072,240381,0002,240
2015-05-182,2102,2182,1892,200319,0002,200
2015-05-152,1252,2072,1252,189491,0002,189
2015-05-142,1192,1192,0782,080304,0002,080
2015-05-132,0832,1342,0652,112436,0002,112
2015-05-122,1102,1122,0832,099449,0002,099
2015-05-112,1252,1312,1032,103373,0002,103
2015-05-082,1122,1262,0962,122261,0002,122
2015-05-072,0992,1312,0932,112420,0002,112
2015-05-012,1232,1232,0802,091243,0002,091
2015-04-302,1602,1652,1032,129536,0002,129
2015-04-282,1372,1712,1282,160260,0002,160
2015-04-272,1362,1622,1342,140162,0002,140
2015-04-242,1282,1462,1272,131114,0002,131
2015-04-232,1452,1822,1372,141299,0002,141
2015-04-222,1502,1592,1302,145171,0002,145
2015-04-212,1002,1502,0882,143369,0002,143
2015-04-202,0882,1132,0772,098253,0002,098
2015-04-172,1252,1302,0952,114271,0002,114
2015-04-162,1172,1282,1012,127277,0002,127
2015-04-152,1432,1532,1102,117544,0002,117
2015-04-142,1672,1832,1502,155201,0002,155
2015-04-132,1912,1982,1512,160484,0002,160
2015-04-102,2012,2012,1752,183307,0002,183
2015-04-092,2392,2462,1962,206358,0002,206
2015-04-082,2182,2552,2182,235494,0002,235
2015-04-072,2182,2302,1932,218480,0002,218
2015-04-062,2002,2072,1852,199213,0002,199
2015-04-032,1952,1972,1642,194191,0002,194
2015-04-022,1402,1992,1352,179312,0002,179
2015-04-012,1522,1692,1212,147577,0002,147
2015-03-312,1882,1912,1382,148455,0002,148
2015-03-302,1582,1582,1282,148371,0002,148
2015-03-272,1592,1782,1032,128608,0002,128
2015-03-262,1922,1922,1412,160430,0002,160
2015-03-252,1982,2192,1502,197652,0002,197
2015-03-242,2382,2392,1852,193507,0002,193
2015-03-232,2072,2402,1992,238337,0002,238
2015-03-202,2112,2202,1852,207548,0002,207
2015-03-192,2352,2442,2012,219586,0002,219
2015-03-182,2472,2682,2332,247410,0002,247
2015-03-172,2742,2792,2412,247534,0002,247
2015-03-162,2532,2992,2402,240812,0002,240
2015-03-132,2552,2782,2092,2621,222,0002,262
2015-03-122,1772,2212,1662,215827,0002,215
2015-03-112,0992,1542,0992,137448,0002,137
2015-03-102,1422,1562,1082,112446,0002,112
2015-03-092,1192,1332,1042,113292,0002,113
2015-03-062,0862,1192,0802,119365,0002,119
2015-03-052,0992,1072,0842,097256,0002,097
2015-03-042,0992,1172,0892,107362,0002,107
2015-03-032,0882,1242,0882,105394,0002,105
2015-03-022,0952,1302,0842,088536,0002,088
2015-02-272,0952,1332,0902,093575,0002,093
2015-02-262,0732,0972,0622,074533,0002,074
2015-02-252,0502,1202,0482,068736,0002,068
2015-02-242,0492,0742,0352,043501,0002,043
2015-02-232,0602,0692,0322,053748,0002,053
2015-02-202,0602,0672,0392,046497,0002,046
2015-02-192,0672,0672,0412,061666,0002,061
2015-02-182,0382,0662,0312,043604,0002,043
2015-02-172,0372,0372,0072,029286,0002,029
2015-02-162,0282,0662,0272,037381,0002,037
2015-02-132,0232,0381,9962,028414,0002,028
2015-02-122,0992,0992,0142,025863,0002,025
2015-02-102,0732,0972,0482,091351,0002,091
2015-02-092,0782,0972,0552,076271,0002,076
2015-02-062,0602,0602,0402,053197,0002,053
2015-02-052,0532,0702,0312,036238,0002,036
2015-02-042,0002,0602,0002,042370,0002,042
2015-02-032,0372,0481,9811,997323,0001,997
2015-02-022,0242,0322,0052,019319,0002,019
2015-01-302,0722,0882,0332,039385,0002,039
2015-01-292,0422,0692,0232,051315,0002,051
2015-01-282,0112,0582,0092,051289,0002,051
2015-01-271,9802,0221,9772,022308,0002,022
2015-01-261,9661,9801,9661,980247,0001,980
2015-01-231,9681,9961,9591,994353,0001,994
2015-01-221,9391,9411,9181,941281,0001,941
2015-01-211,9431,9491,9201,939698,0001,939
2015-01-201,8871,9531,8841,952441,0001,952
2015-01-191,8601,8921,8551,891276,0001,891
2015-01-161,8491,8601,8161,850248,0001,850
2015-01-151,8551,8951,8551,893234,0001,893
2015-01-141,8741,8861,8481,856231,0001,856
2015-01-131,8501,8831,8271,879380,0001,879
2015-01-091,8491,8821,8401,850459,0001,850
2015-01-081,8861,9171,8271,835901,0001,835
2015-01-071,8131,8661,8131,846370,0001,846
2015-01-061,8711,8771,8361,836343,0001,836
2015-01-051,9151,9231,8931,897218,0001,897

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