4088 エア・ウォーター(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0922,1162,0802,110192,0002,110
2016-12-292,1332,1332,0952,111276,2002,111
2016-12-282,1452,1452,1242,139192,5002,139
2016-12-272,1322,1452,1152,130141,6002,130
2016-12-262,1352,1432,1262,129163,1002,129
2016-12-222,1212,1292,1032,123238,8002,123
2016-12-212,1402,1482,1092,120339,5002,120
2016-12-202,1052,1372,0992,130266,8002,130
2016-12-192,1122,1212,0982,114231,9002,114
2016-12-162,0852,1122,0712,106437,0002,106
2016-12-152,0792,1252,0772,088479,8002,088
2016-12-142,0692,0832,0592,071391,7002,071
2016-12-132,0552,0842,0272,080451,4002,080
2016-12-122,0852,0872,0412,068459,6002,068
2016-12-092,0812,0862,0492,071549,5002,071
2016-12-082,0802,0802,0382,068396,3002,068
2016-12-072,0202,0582,0202,034502,8002,034
2016-12-062,0102,0302,0102,027480,9002,027
2016-12-051,9802,0071,9781,991390,7001,991
2016-12-022,0262,0291,9992,002585,7002,002
2016-12-012,0282,0351,9892,003778,8002,003
2016-11-301,9071,9631,9011,9551,070,9001,955
2016-11-291,8901,9261,8901,901440,1001,901
2016-11-281,8531,9041,8511,899409,5001,899
2016-11-251,8971,9061,8521,866609,4001,866
2016-11-241,9101,9121,8771,884368,4001,884
2016-11-221,8801,8821,8461,880427,2001,880
2016-11-211,8811,8811,8481,860388,8001,860
2016-11-181,8811,8901,8651,875332,2001,875
2016-11-171,8371,8711,8261,871345,3001,871
2016-11-161,8721,8781,8561,871502,8001,871
2016-11-151,8591,8591,8331,848390,2001,848
2016-11-141,8141,8591,8071,857480,5001,857
2016-11-111,8621,8751,7931,8081,046,3001,808
2016-11-101,9501,9501,9001,924615,4001,924
2016-11-091,9181,9311,7881,804513,7001,804
2016-11-081,8861,9331,8861,907397,1001,907
2016-11-071,8951,9051,8731,887420,5001,887
2016-11-041,8821,9001,8621,870494,1001,870
2016-11-021,9241,9291,8981,906474,1001,906
2016-11-011,9531,9561,9241,948414,3001,948
2016-10-311,9791,9851,9581,967440,2001,967
2016-10-281,9651,9801,9561,970604,0001,970
2016-10-271,9571,9641,9341,945286,9001,945
2016-10-261,9211,9581,9201,956378,2001,956
2016-10-251,9291,9441,9221,938396,8001,938
2016-10-241,9181,9351,9091,929444,9001,929
2016-10-211,9121,9141,8961,911348,8001,911
2016-10-201,9111,9311,9051,913459,8001,913
2016-10-191,9061,9141,8901,905513,4001,905
2016-10-171,8701,8871,8611,883350,5001,883
2016-10-131,8891,8961,8561,863466,0001,863
2016-10-121,8721,8871,8601,872636,0001,872
2016-10-111,8931,9281,8871,897444,9001,897
2016-10-071,8951,9021,8731,882546,9001,882
2016-10-061,9331,9351,8841,890663,3001,890
2016-10-051,9281,9561,9091,934733,5001,934
2016-10-041,9391,9411,9221,936659,7001,936
2016-10-031,9251,9451,9121,934760,4001,934
2016-09-301,8901,9051,8641,896414,0001,896
2016-09-291,9341,9601,9341,944378,0001,944
2016-09-281,9221,9371,8941,916288,0001,916
2016-09-271,8651,9381,8581,936566,0001,936
2016-09-261,9211,9211,8921,897213,0001,897
2016-09-231,9431,9451,9101,922410,0001,922
2016-09-211,8791,9341,8531,929502,0001,929
2016-09-201,8391,8971,8391,879472,0001,879
2016-09-161,8391,8721,8391,860402,0001,860
2016-09-151,8531,8611,8371,852199,0001,852
2016-09-141,8631,8681,8511,860269,0001,860
2016-09-131,8681,8701,8471,863288,0001,863
2016-09-121,8741,8781,8541,875256,0001,875
2016-09-091,9051,9081,8861,897388,0001,897
2016-09-081,9071,9281,9071,914391,0001,914
2016-09-071,8941,9161,8871,916217,0001,916
2016-09-061,8881,9191,8871,912184,0001,912
2016-09-051,8901,9071,8891,889205,0001,889
2016-09-021,8721,8891,8621,889222,0001,889
2016-09-011,9121,9261,8931,902230,0001,902
2016-08-311,8951,9171,8811,912343,0001,912
2016-08-301,8741,8841,8691,875183,0001,875
2016-08-291,8591,8961,8591,880256,0001,880
2016-08-261,8421,8461,8181,833248,0001,833
2016-08-251,8511,8631,8461,848242,0001,848
2016-08-241,8331,8581,8331,851282,0001,851
2016-08-231,8401,8441,8271,833356,0001,833
2016-08-221,8511,8621,8321,856348,0001,856
2016-08-191,8181,8421,8131,836230,0001,836
2016-08-181,8051,8301,8041,813328,0001,813
2016-08-171,8041,8351,7971,830445,0001,830
2016-08-161,8481,8521,8211,827667,0001,827
2016-08-151,7821,8051,7631,798349,0001,798
2016-08-121,8191,8621,8001,828616,0001,828
2016-08-101,7281,7741,7281,739829,0001,739
2016-08-091,7611,7761,7471,768536,0001,768
2016-08-081,7531,7761,7501,775646,0001,775
2016-08-051,7211,7291,7141,723427,0001,723
2016-08-041,6811,7261,6811,722509,0001,722
2016-08-031,6921,7031,6671,680579,0001,680
2016-08-021,7271,7591,7271,732709,0001,732
2016-08-011,7291,7671,7111,754683,0001,754
2016-07-291,7301,7661,7181,7621,237,0001,762
2016-07-281,7271,7511,7131,741541,0001,741
2016-07-271,7001,7381,7001,721645,0001,721
2016-07-261,7221,7221,6821,696363,0001,696
2016-07-251,7091,7361,6991,715518,0001,715
2016-07-221,6841,7121,6571,686363,0001,686
2016-07-211,6911,7151,6861,701475,0001,701
2016-07-201,7211,7251,6551,677813,0001,677
2016-07-191,6621,6871,6541,685687,0001,685
2016-07-151,6361,6391,6191,629420,0001,629
2016-07-141,6031,6171,5901,611240,0001,611
2016-07-131,6141,6281,5871,595552,0001,595
2016-07-121,5671,5931,5661,574409,0001,574
2016-07-111,4831,5401,4831,531556,0001,531
2016-07-081,5101,5171,4591,460531,0001,460
2016-07-071,5121,5291,4951,500715,0001,500
2016-07-061,5351,5431,5091,534531,0001,534
2016-07-051,5451,5601,5251,560657,0001,560
2016-07-041,5141,5511,5031,549611,0001,549
2016-07-011,5091,5221,4931,514400,0001,514
2016-06-301,5621,5621,4961,497786,0001,497
2016-06-291,4931,5031,4711,492591,0001,492
2016-06-281,4401,4841,4291,473536,0001,473
2016-06-271,4441,4671,4281,463652,0001,463
2016-06-241,5491,5561,3981,419739,0001,419
2016-06-231,5321,5441,5201,535502,0001,535
2016-06-221,5571,5631,5231,530535,0001,530
2016-06-211,5381,5521,5281,546770,0001,546
2016-06-201,5611,5921,5421,554581,0001,554
2016-06-171,5381,5661,5381,538373,0001,538
2016-06-161,5691,5711,5141,515423,0001,515
2016-06-151,5791,5921,5641,579574,0001,579
2016-06-141,5921,5951,5621,579438,0001,579
2016-06-131,6191,6221,5921,593480,0001,593
2016-06-101,6711,6821,6441,656564,0001,656
2016-06-091,7001,7061,6671,679545,0001,679
2016-06-081,7141,7201,7021,717463,0001,717
2016-06-071,7031,7431,6991,731551,0001,731
2016-06-061,6981,7081,6741,705411,0001,705
2016-06-031,6761,7141,6711,706603,0001,706
2016-06-021,6911,7171,6641,666317,0001,666
2016-06-011,7341,7491,7061,716548,0001,716
2016-05-311,7181,7401,6961,7351,263,0001,735
2016-05-301,7331,7411,7231,734312,0001,734
2016-05-271,7411,7491,7231,732573,0001,732
2016-05-261,7261,7261,7061,712268,0001,712
2016-05-251,7191,7331,6931,699497,0001,699
2016-05-241,7011,7051,6821,694605,0001,694
2016-05-231,7181,7321,6831,703641,0001,703
2016-05-201,6921,7241,6901,721312,0001,721
2016-05-191,7651,7661,6841,702747,0001,702
2016-05-181,7211,7911,7071,7551,137,0001,755
2016-05-171,6911,7031,6641,692590,0001,692
2016-05-161,6681,6851,6491,668552,0001,668
2016-05-131,6711,6811,6311,648709,0001,648
2016-05-121,6501,6921,6331,687595,0001,687
2016-05-111,6521,6701,6431,656541,0001,656
2016-05-101,5471,6401,5471,629684,0001,629
2016-05-091,5641,5871,5571,557426,0001,557
2016-05-061,5681,5731,5441,548401,0001,548
2016-05-021,5151,5531,5001,550983,0001,550
2016-04-281,7511,7611,5921,666745,0001,666
2016-04-271,7601,7601,7321,747360,0001,747
2016-04-261,7451,7501,7201,744313,0001,744
2016-04-251,7731,7881,7421,753519,0001,753
2016-04-221,7311,7521,7211,752288,0001,752
2016-04-211,7501,7531,7201,750373,0001,750
2016-04-201,7121,7361,7091,713443,0001,713
2016-04-191,6841,7131,6831,709551,0001,709
2016-04-181,5831,6341,5831,625252,0001,625
2016-04-151,6631,6671,6511,663318,0001,663
2016-04-141,6561,6671,6371,667402,0001,667
2016-04-131,5611,6261,5611,616497,0001,616
2016-04-121,5491,5651,5431,559340,0001,559
2016-04-111,5421,5421,5131,537242,0001,537
2016-04-081,5101,5751,4931,550550,0001,550
2016-04-071,5361,5511,5291,538321,0001,538
2016-04-061,5551,5681,5281,534399,0001,534
2016-04-051,6021,6071,5611,565343,0001,565
2016-04-041,6051,6321,5921,613464,0001,613
2016-04-011,6661,6741,5951,596497,0001,596
2016-03-311,7171,7171,6661,666474,0001,666
2016-03-301,7081,7211,6931,698617,0001,698
2016-03-291,7281,7421,7111,727455,0001,727
2016-03-281,7031,7211,6901,721487,0001,721
2016-03-251,6781,6891,6671,686313,0001,686
2016-03-241,6701,6881,6471,653457,0001,653
2016-03-231,6801,6911,6551,661389,0001,661
2016-03-221,6361,6871,6361,676466,0001,676
2016-03-181,6381,6511,6021,617577,0001,617
2016-03-171,6401,6551,6131,622514,0001,622
2016-03-161,6351,6581,6341,635333,0001,635
2016-03-151,6661,6811,6441,650373,0001,650
2016-03-141,6571,6801,6491,666309,0001,666
2016-03-111,6181,6471,6071,638546,0001,638
2016-03-101,5771,6461,5771,636590,0001,636
2016-03-091,5941,6031,5671,592479,0001,592
2016-03-081,6261,6391,5741,614730,0001,614
2016-03-071,6501,6611,6431,645402,0001,645
2016-03-041,6401,6711,6221,661423,0001,661
2016-03-031,6141,6651,6141,632636,0001,632
2016-03-021,6111,6471,6111,635394,0001,635
2016-03-011,5881,5991,5661,588288,0001,588
2016-02-291,6191,6551,5971,597664,0001,597
2016-02-261,6401,6641,6081,610440,0001,610
2016-02-251,5561,6421,5561,625698,0001,625
2016-02-241,5491,6001,5321,562632,0001,562
2016-02-231,5831,6051,5611,573423,0001,573
2016-02-221,5471,6001,5471,583308,0001,583
2016-02-191,5601,6091,5461,571409,0001,571
2016-02-181,6111,6111,5781,597768,0001,597
2016-02-171,5701,5891,5381,5601,157,0001,560
2016-02-161,6071,6431,5681,609775,0001,609
2016-02-151,5701,6141,5561,607970,0001,607
2016-02-121,6201,6381,4751,4831,262,0001,483
2016-02-101,7881,7941,6971,7291,001,0001,729
2016-02-091,8321,8441,8011,812542,0001,812
2016-02-081,8211,9081,8201,898539,0001,898
2016-02-051,8461,8691,8301,855503,0001,855
2016-02-041,8391,9121,8261,902798,0001,902
2016-02-031,8631,8661,8221,857446,0001,857
2016-02-021,8981,9241,8911,901357,0001,901
2016-02-011,9201,9551,9151,943441,0001,943
2016-01-291,8551,9021,8221,896687,0001,896
2016-01-281,8181,8701,8031,837696,0001,837
2016-01-271,8111,8181,7851,810526,0001,810
2016-01-261,7701,7811,7441,747414,0001,747
2016-01-251,7941,8001,7661,786365,0001,786
2016-01-221,7101,7661,6761,761753,0001,761
2016-01-211,7261,7681,6751,675546,0001,675
2016-01-201,7991,8021,7281,729408,0001,729
2016-01-191,7991,8141,7851,807310,0001,807
2016-01-181,7891,8081,7651,800445,0001,800
2016-01-151,8301,8401,8021,818577,0001,818
2016-01-141,7901,7901,7551,779561,0001,779
2016-01-131,8131,8441,8131,836365,0001,836
2016-01-121,8371,8571,7971,802687,0001,802
2016-01-081,8641,8661,8331,836554,0001,836
2016-01-071,9151,9421,8821,882546,0001,882
2016-01-061,9301,9471,8891,911562,0001,911
2016-01-051,8991,9291,8851,913325,0001,913
2016-01-041,9311,9491,8941,898368,0001,898

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