4088 エア・ウォーター(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,375	2,391	2,364	2,378	217,300	2,378
2017-12-28	2,396	2,397	2,371	2,376	106,500	2,376
2017-12-27	2,399	2,404	2,387	2,397	69,200	2,397
2017-12-26	2,410	2,415	2,389	2,394	105,900	2,394
2017-12-25	2,392	2,412	2,380	2,409	142,200	2,409
2017-12-22	2,386	2,399	2,374	2,379	170,600	2,379
2017-12-21	2,378	2,405	2,374	2,392	261,300	2,392
2017-12-20	2,372	2,389	2,370	2,385	196,200	2,385
2017-12-19	2,393	2,397	2,379	2,384	116,300	2,384
2017-12-18	2,377	2,388	2,362	2,387	230,700	2,387
2017-12-15	2,371	2,374	2,333	2,353	689,000	2,353
2017-12-14	2,338	2,390	2,327	2,388	473,700	2,388
2017-12-13	2,409	2,410	2,317	2,327	562,500	2,327
2017-12-12	2,426	2,428	2,397	2,410	253,600	2,410
2017-12-11	2,401	2,425	2,386	2,424	253,600	2,424
2017-12-08	2,343	2,408	2,343	2,395	485,700	2,395
2017-12-07	2,401	2,416	2,381	2,393	274,200	2,393
2017-12-06	2,400	2,412	2,359	2,376	222,600	2,376
2017-12-05	2,399	2,429	2,388	2,423	307,700	2,423
2017-12-04	2,408	2,421	2,393	2,395	316,100	2,395
2017-12-01	2,412	2,422	2,389	2,401	304,100	2,401
2017-11-30	2,377	2,416	2,356	2,408	729,800	2,408
2017-11-29	2,388	2,389	2,362	2,381	253,800	2,381
2017-11-28	2,416	2,416	2,367	2,372	341,100	2,372
2017-11-27	2,399	2,404	2,377	2,384	362,100	2,384
2017-11-24	2,350	2,384	2,335	2,382	456,600	2,382
2017-11-22	2,340	2,340	2,292	2,299	477,400	2,299
2017-11-21	2,315	2,326	2,308	2,311	395,600	2,311
2017-11-20	2,292	2,313	2,292	2,296	446,200	2,296
2017-11-17	2,338	2,346	2,299	2,303	442,500	2,303
2017-11-16	2,282	2,323	2,277	2,307	400,100	2,307
2017-11-15	2,319	2,347	2,292	2,297	791,800	2,297
2017-11-13	2,436	2,437	2,321	2,334	1,037,600	2,334
2017-11-10	2,286	2,303	2,274	2,286	767,200	2,286
2017-11-09	2,273	2,328	2,258	2,288	970,800	2,288
2017-11-08	2,217	2,256	2,213	2,255	466,600	2,255
2017-11-07	2,202	2,228	2,195	2,225	521,000	2,225
2017-11-06	2,209	2,213	2,197	2,205	306,000	2,205
2017-11-02	2,183	2,197	2,171	2,192	302,700	2,192
2017-11-01	2,176	2,183	2,167	2,175	303,000	2,175
2017-10-31	2,156	2,167	2,147	2,164	423,000	2,164
2017-10-30	2,150	2,171	2,148	2,161	579,000	2,161
2017-10-27	2,152	2,154	2,135	2,148	248,300	2,148
2017-10-26	2,132	2,146	2,127	2,136	305,200	2,136
2017-10-25	2,150	2,152	2,123	2,128	352,200	2,128
2017-10-24	2,150	2,155	2,129	2,143	410,300	2,143
2017-10-23	2,147	2,150	2,135	2,145	356,700	2,145
2017-10-20	2,111	2,136	2,111	2,134	251,400	2,134
2017-10-19	2,120	2,132	2,113	2,129	364,200	2,129
2017-10-18	2,115	2,118	2,104	2,111	348,100	2,111
2017-10-17	2,108	2,117	2,094	2,113	572,400	2,113
2017-10-16	2,098	2,103	2,082	2,091	397,200	2,091
2017-10-13	2,066	2,100	2,059	2,088	535,900	2,088
2017-10-12	2,075	2,077	2,067	2,070	317,100	2,070
2017-10-11	2,067	2,070	2,058	2,066	238,100	2,066
2017-10-10	2,066	2,078	2,061	2,072	488,000	2,072
2017-10-06	2,073	2,079	2,058	2,066	300,400	2,066
2017-10-05	2,065	2,076	2,058	2,067	316,100	2,067
2017-10-04	2,071	2,079	2,064	2,072	313,800	2,072
2017-10-03	2,078	2,079	2,058	2,069	342,000	2,069
2017-10-02	2,083	2,083	2,065	2,073	362,300	2,073
2017-09-29	2,068	2,080	2,048	2,076	433,500	2,076
2017-09-28	2,056	2,065	2,032	2,065	409,600	2,065
2017-09-27	2,053	2,056	2,029	2,039	432,500	2,039
2017-09-26	2,048	2,062	2,044	2,057	468,200	2,057
2017-09-25	2,068	2,068	2,038	2,041	345,300	2,041
2017-09-22	2,061	2,068	2,041	2,048	262,200	2,048
2017-09-21	2,070	2,077	2,057	2,059	514,400	2,059
2017-09-20	2,065	2,081	2,055	2,063	520,500	2,063
2017-09-19	2,050	2,067	2,037	2,060	471,200	2,060
2017-09-15	2,030	2,042	2,025	2,029	678,500	2,029
2017-09-14	2,036	2,041	2,022	2,027	288,800	2,027
2017-09-13	2,035	2,040	2,022	2,030	423,000	2,030
2017-09-12	2,044	2,047	2,018	2,021	361,000	2,021
2017-09-11	2,023	2,033	2,012	2,029	460,400	2,029
2017-09-08	2,000	2,014	1,995	2,002	604,100	2,002
2017-09-07	2,004	2,009	1,995	2,002	435,600	2,002
2017-09-06	1,965	1,994	1,961	1,991	355,700	1,991
2017-09-05	2,015	2,021	1,976	1,978	483,700	1,978
2017-09-04	2,028	2,033	2,003	2,015	359,200	2,015
2017-09-01	2,037	2,044	2,015	2,038	359,100	2,038
2017-08-31	2,048	2,052	2,026	2,028	632,800	2,028
2017-08-30	2,045	2,046	2,028	2,034	343,000	2,034
2017-08-29	2,018	2,036	2,018	2,030	316,800	2,030
2017-08-28	2,047	2,062	2,027	2,040	471,300	2,040
2017-08-25	2,049	2,051	2,036	2,040	247,600	2,040
2017-08-24	2,041	2,062	2,038	2,040	398,500	2,040
2017-08-23	2,086	2,089	2,044	2,049	429,900	2,049
2017-08-22	2,062	2,077	2,057	2,063	262,000	2,063
2017-08-21	2,061	2,084	2,056	2,062	589,200	2,062
2017-08-18	2,040	2,060	2,038	2,052	457,900	2,052
2017-08-17	2,060	2,071	2,042	2,065	421,900	2,065
2017-08-16	2,068	2,073	2,055	2,061	524,100	2,061
2017-08-15	2,066	2,094	2,066	2,078	447,700	2,078
2017-08-14	2,072	2,087	2,055	2,062	872,600	2,062
2017-08-10	2,134	2,161	2,112	2,144	721,600	2,144
2017-08-09	2,183	2,188	2,134	2,150	454,800	2,150
2017-08-08	2,210	2,213	2,189	2,200	347,800	2,200
2017-08-07	2,209	2,220	2,191	2,213	436,900	2,213
2017-08-04	2,191	2,207	2,176	2,202	346,400	2,202
2017-08-03	2,198	2,210	2,168	2,207	585,800	2,207
2017-08-02	2,182	2,210	2,157	2,205	446,600	2,205
2017-08-01	2,143	2,180	2,143	2,169	246,800	2,169
2017-07-31	2,126	2,152	2,126	2,143	375,600	2,143
2017-07-28	2,150	2,160	2,132	2,141	209,100	2,141
2017-07-27	2,149	2,179	2,145	2,158	234,200	2,158
2017-07-26	2,186	2,186	2,144	2,159	214,800	2,159
2017-07-25	2,192	2,200	2,162	2,169	238,700	2,169
2017-07-24	2,171	2,203	2,159	2,201	308,800	2,201
2017-07-21	2,186	2,206	2,182	2,191	480,900	2,191
2017-07-20	2,162	2,193	2,149	2,189	361,600	2,189
2017-07-19	2,113	2,160	2,111	2,156	611,400	2,156
2017-07-18	2,112	2,115	2,088	2,113	351,600	2,113
2017-07-14	2,089	2,116	2,082	2,112	405,300	2,112
2017-07-13	2,099	2,108	2,084	2,089	277,800	2,089
2017-07-12	2,095	2,097	2,082	2,091	239,600	2,091
2017-07-11	2,056	2,098	2,056	2,095	286,100	2,095
2017-07-10	2,058	2,061	2,039	2,053	409,200	2,053
2017-07-07	2,044	2,064	2,044	2,051	344,600	2,051
2017-07-06	2,075	2,083	2,047	2,064	557,100	2,064
2017-07-05	2,067	2,093	2,059	2,093	254,600	2,093
2017-07-04	2,098	2,100	2,059	2,066	259,500	2,066
2017-07-03	2,071	2,081	2,064	2,075	311,500	2,075
2017-06-30	2,064	2,071	2,039	2,064	591,000	2,064
2017-06-29	2,067	2,070	2,056	2,064	449,000	2,064
2017-06-28	2,036	2,060	2,031	2,047	261,000	2,047
2017-06-27	2,037	2,049	2,019	2,028	468,600	2,028
2017-06-26	2,019	2,044	2,016	2,039	436,200	2,039
2017-06-23	2,024	2,034	2,019	2,027	273,400	2,027
2017-06-22	2,003	2,017	1,999	2,016	365,900	2,016
2017-06-21	2,000	2,015	1,997	2,003	384,800	2,003
2017-06-20	1,998	2,018	1,986	2,013	488,900	2,013
2017-06-19	1,976	1,979	1,966	1,973	293,100	1,973
2017-06-16	1,966	1,975	1,953	1,963	410,800	1,963
2017-06-15	1,969	1,969	1,941	1,951	343,800	1,951
2017-06-14	1,983	1,993	1,973	1,974	315,800	1,974
2017-06-13	1,975	1,990	1,966	1,983	442,100	1,983
2017-06-12	1,990	1,996	1,977	1,979	400,500	1,979
2017-06-09	2,000	2,009	1,985	1,995	587,200	1,995
2017-06-08	2,040	2,040	2,004	2,007	529,300	2,007
2017-06-07	2,021	2,039	2,008	2,035	350,600	2,035
2017-06-06	2,018	2,040	2,014	2,028	259,600	2,028
2017-06-05	2,038	2,052	2,012	2,047	504,800	2,047
2017-06-02	2,037	2,057	2,031	2,053	635,200	2,053
2017-06-01	1,994	2,033	1,994	2,025	423,900	2,025
2017-05-31	1,990	1,997	1,983	1,992	376,800	1,992
2017-05-30	1,979	1,997	1,970	1,994	306,100	1,994
2017-05-29	1,980	1,995	1,970	1,987	410,700	1,987
2017-05-26	1,991	1,993	1,976	1,977	365,500	1,977
2017-05-25	1,998	2,002	1,982	2,000	397,100	2,000
2017-05-24	2,012	2,019	1,995	2,003	247,100	2,003
2017-05-23	2,004	2,013	1,987	1,991	352,900	1,991
2017-05-22	2,015	2,019	1,992	2,001	468,600	2,001
2017-05-19	2,006	2,015	1,979	2,006	576,500	2,006
2017-05-18	2,019	2,019	1,991	2,003	492,000	2,003
2017-05-17	2,066	2,070	2,042	2,047	411,100	2,047
2017-05-16	2,072	2,085	2,064	2,075	571,900	2,075
2017-05-15	2,119	2,121	2,034	2,058	1,244,600	2,058
2017-05-12	2,198	2,208	2,172	2,185	324,900	2,185
2017-05-11	2,200	2,215	2,182	2,199	516,300	2,199
2017-05-10	2,204	2,215	2,195	2,203	377,800	2,203
2017-05-09	2,227	2,233	2,215	2,215	271,100	2,215
2017-05-08	2,200	2,233	2,184	2,232	622,100	2,232
2017-05-02	2,177	2,186	2,166	2,174	287,300	2,174
2017-05-01	2,153	2,163	2,149	2,159	227,000	2,159
2017-04-28	2,160	2,176	2,141	2,146	290,600	2,146
2017-04-27	2,140	2,160	2,135	2,158	335,800	2,158
2017-04-26	2,122	2,142	2,107	2,141	421,400	2,141
2017-04-25	2,085	2,092	2,079	2,092	420,100	2,092
2017-04-24	2,105	2,110	2,076	2,085	238,600	2,085
2017-04-21	2,054	2,074	2,047	2,067	499,700	2,067
2017-04-20	2,021	2,037	2,020	2,024	242,000	2,024
2017-04-19	2,005	2,037	2,003	2,029	293,300	2,029
2017-04-18	2,020	2,042	2,015	2,020	263,000	2,020
2017-04-17	1,997	2,012	1,976	2,009	270,500	2,009
2017-04-14	2,017	2,021	1,997	2,002	219,900	2,002
2017-04-13	2,037	2,037	2,006	2,016	480,600	2,016
2017-04-12	2,047	2,062	2,042	2,055	397,800	2,055
2017-04-11	2,075	2,103	2,071	2,086	394,800	2,086
2017-04-10	2,082	2,099	2,071	2,089	370,300	2,089
2017-04-07	2,058	2,073	2,042	2,056	419,600	2,056
2017-04-06	2,082	2,088	2,038	2,042	402,800	2,042
2017-04-05	2,120	2,133	2,089	2,099	404,700	2,099
2017-04-04	2,100	2,112	2,083	2,109	604,700	2,109
2017-04-03	2,095	2,118	2,093	2,102	554,600	2,102
2017-03-31	2,089	2,104	2,052	2,052	483,300	2,052
2017-03-30	2,095	2,098	2,072	2,073	180,100	2,073
2017-03-29	2,099	2,111	2,089	2,104	236,800	2,104
2017-03-28	2,078	2,092	2,076	2,084	389,200	2,084
2017-03-27	2,044	2,054	2,035	2,039	267,000	2,039
2017-03-24	2,061	2,090	2,054	2,080	260,400	2,080
2017-03-23	2,049	2,060	2,032	2,056	262,200	2,056
2017-03-22	2,065	2,080	2,041	2,045	321,700	2,045
2017-03-21	2,089	2,117	2,089	2,110	498,100	2,110
2017-03-17	2,100	2,105	2,083	2,086	365,100	2,086
2017-03-16	2,088	2,115	2,082	2,100	391,000	2,100
2017-03-15	2,112	2,125	2,102	2,108	290,400	2,108
2017-03-14	2,137	2,143	2,121	2,121	210,500	2,121
2017-03-13	2,112	2,129	2,111	2,129	359,100	2,129
2017-03-10	2,133	2,133	2,112	2,119	471,900	2,119
2017-03-09	2,088	2,103	2,080	2,098	294,800	2,098
2017-03-08	2,099	2,105	2,068	2,074	383,000	2,074
2017-03-07	2,112	2,118	2,102	2,107	421,900	2,107
2017-03-06	2,121	2,136	2,110	2,127	180,700	2,127
2017-03-03	2,145	2,155	2,114	2,129	361,300	2,129
2017-03-02	2,198	2,198	2,150	2,154	297,100	2,154
2017-03-01	2,146	2,157	2,117	2,152	378,900	2,152
2017-02-28	2,105	2,165	2,105	2,133	942,800	2,133
2017-02-27	2,099	2,106	2,072	2,092	304,000	2,092
2017-02-24	2,115	2,131	2,103	2,119	363,200	2,119
2017-02-23	2,164	2,164	2,131	2,145	315,500	2,145
2017-02-22	2,174	2,175	2,144	2,152	346,800	2,152
2017-02-21	2,174	2,180	2,156	2,173	304,000	2,173
2017-02-20	2,160	2,171	2,141	2,162	294,100	2,162
2017-02-17	2,175	2,200	2,163	2,183	614,100	2,183
2017-02-16	2,196	2,200	2,166	2,185	320,900	2,185
2017-02-15	2,226	2,226	2,201	2,202	412,900	2,202
2017-02-14	2,228	2,228	2,189	2,190	506,200	2,190
2017-02-13	2,198	2,237	2,186	2,229	805,900	2,229
2017-02-10	2,113	2,166	2,109	2,147	575,700	2,147
2017-02-09	2,095	2,100	2,065	2,068	377,200	2,068
2017-02-08	2,096	2,120	2,086	2,116	372,900	2,116
2017-02-07	2,050	2,088	2,040	2,079	250,500	2,079
2017-02-06	2,091	2,097	2,060	2,072	227,500	2,072
2017-02-03	2,064	2,092	2,058	2,070	306,900	2,070
2017-02-02	2,117	2,119	2,064	2,068	363,300	2,068
2017-02-01	2,066	2,102	2,059	2,092	568,900	2,092
2017-01-31	2,091	2,109	2,086	2,092	370,300	2,092
2017-01-30	2,127	2,144	2,106	2,115	434,600	2,115
2017-01-27	2,150	2,152	2,127	2,134	397,700	2,134
2017-01-26	2,129	2,157	2,112	2,155	285,500	2,155
2017-01-25	2,130	2,139	2,109	2,118	221,800	2,118
2017-01-24	2,092	2,106	2,085	2,096	249,100	2,096
2017-01-23	2,088	2,102	2,072	2,090	420,800	2,090
2017-01-20	2,106	2,133	2,096	2,123	205,700	2,123
2017-01-19	2,109	2,129	2,086	2,110	316,900	2,110
2017-01-18	2,084	2,101	2,062	2,092	242,500	2,092
2017-01-17	2,115	2,119	2,086	2,087	236,900	2,087
2017-01-16	2,125	2,145	2,106	2,124	274,300	2,124
2017-01-13	2,141	2,152	2,124	2,150	190,400	2,150
2017-01-12	2,188	2,199	2,123	2,141	397,200	2,141
2017-01-11	2,146	2,161	2,133	2,159	374,200	2,159
2017-01-10	2,130	2,147	2,116	2,126	373,500	2,126
2017-01-06	2,153	2,165	2,143	2,160	265,100	2,160
2017-01-05	2,169	2,187	2,147	2,158	299,800	2,158
2017-01-04	2,111	2,159	2,102	2,159	311,800	2,159

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