4088 エア・ウォーター(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,677	1,684	1,658	1,665	374,300	1,665
2018-12-27	1,657	1,686	1,635	1,677	466,700	1,677
2018-12-26	1,570	1,597	1,560	1,588	587,600	1,588
2018-12-25	1,559	1,563	1,530	1,539	506,300	1,539
2018-12-21	1,615	1,620	1,565	1,574	541,500	1,574
2018-12-20	1,673	1,683	1,622	1,629	321,200	1,629
2018-12-19	1,710	1,715	1,680	1,690	339,800	1,690
2018-12-18	1,717	1,735	1,709	1,713	352,700	1,713
2018-12-17	1,759	1,762	1,740	1,745	322,100	1,745
2018-12-14	1,767	1,771	1,743	1,751	569,600	1,751
2018-12-13	1,751	1,771	1,738	1,764	270,700	1,764
2018-12-12	1,733	1,756	1,729	1,743	401,300	1,743
2018-12-11	1,736	1,739	1,699	1,705	422,200	1,705
2018-12-10	1,727	1,735	1,720	1,733	449,600	1,733
2018-12-07	1,741	1,759	1,723	1,753	425,600	1,753
2018-12-06	1,770	1,781	1,728	1,741	466,100	1,741
2018-12-05	1,775	1,799	1,768	1,787	430,100	1,787
2018-12-04	1,859	1,869	1,804	1,810	483,300	1,810
2018-12-03	1,870	1,875	1,839	1,852	390,500	1,852
2018-11-30	1,824	1,850	1,815	1,837	679,600	1,837
2018-11-29	1,862	1,874	1,834	1,835	353,500	1,835
2018-11-28	1,840	1,840	1,814	1,837	463,500	1,837
2018-11-27	1,834	1,847	1,822	1,842	363,200	1,842
2018-11-26	1,799	1,826	1,789	1,812	460,600	1,812
2018-11-22	1,790	1,804	1,774	1,800	263,800	1,800
2018-11-21	1,771	1,792	1,764	1,787	221,600	1,787
2018-11-20	1,795	1,815	1,789	1,808	222,400	1,808
2018-11-19	1,815	1,835	1,811	1,827	256,400	1,827
2018-11-16	1,850	1,858	1,799	1,821	385,700	1,821
2018-11-15	1,835	1,856	1,825	1,851	431,500	1,851
2018-11-14	1,831	1,859	1,814	1,847	471,700	1,847
2018-11-13	1,816	1,836	1,790	1,832	454,300	1,832
2018-11-12	1,976	1,976	1,866	1,872	552,600	1,872
2018-11-09	1,878	1,891	1,857	1,866	439,000	1,866
2018-11-08	1,860	1,875	1,857	1,860	392,700	1,860
2018-11-07	1,840	1,862	1,816	1,823	332,400	1,823
2018-11-06	1,822	1,854	1,822	1,832	252,900	1,832
2018-11-05	1,812	1,833	1,804	1,821	259,200	1,821
2018-11-02	1,837	1,845	1,795	1,840	550,400	1,840
2018-11-01	1,816	1,845	1,808	1,824	446,200	1,824
2018-10-31	1,814	1,835	1,804	1,831	366,500	1,831
2018-10-30	1,772	1,817	1,768	1,816	1,321,500	1,816
2018-10-29	1,794	1,813	1,766	1,775	346,200	1,775
2018-10-26	1,804	1,804	1,751	1,770	504,700	1,770
2018-10-25	1,783	1,797	1,758	1,772	489,600	1,772
2018-10-24	1,856	1,861	1,814	1,844	438,400	1,844
2018-10-23	1,898	1,899	1,834	1,838	444,600	1,838
2018-10-22	1,878	1,913	1,866	1,907	305,500	1,907
2018-10-19	1,899	1,906	1,883	1,899	338,000	1,899
2018-10-18	1,960	1,960	1,913	1,916	392,600	1,916
2018-10-17	1,946	1,976	1,941	1,963	325,700	1,963
2018-10-16	1,881	1,920	1,880	1,920	445,400	1,920
2018-10-15	1,917	1,933	1,902	1,902	392,800	1,902
2018-10-12	1,905	1,934	1,899	1,932	552,200	1,932
2018-10-11	1,910	1,940	1,890	1,905	613,500	1,905
2018-10-10	1,991	2,009	1,971	1,990	609,600	1,990
2018-10-09	2,030	2,041	1,990	2,000	581,800	2,000
2018-10-05	2,060	2,082	2,048	2,052	469,500	2,052
2018-10-04	2,110	2,113	2,086	2,096	345,600	2,096
2018-10-03	2,100	2,121	2,083	2,092	304,200	2,092
2018-10-02	2,118	2,136	2,097	2,111	330,500	2,111
2018-10-01	2,061	2,102	2,051	2,093	323,600	2,093
2018-09-28	2,072	2,099	2,047	2,085	404,600	2,085
2018-09-27	2,085	2,093	2,040	2,047	382,300	2,047
2018-09-26	2,059	2,100	2,053	2,098	380,800	2,098
2018-09-25	2,050	2,093	2,039	2,093	591,100	2,093
2018-09-21	2,049	2,057	2,038	2,038	562,400	2,038
2018-09-20	2,054	2,055	2,025	2,037	282,600	2,037
2018-09-19	2,036	2,044	2,012	2,036	424,500	2,036
2018-09-18	1,943	2,002	1,942	2,000	511,600	2,000
2018-09-14	1,935	1,959	1,935	1,944	540,400	1,944
2018-09-13	1,906	1,948	1,904	1,935	420,800	1,935
2018-09-12	1,927	1,927	1,874	1,895	392,200	1,895
2018-09-11	1,925	1,934	1,907	1,925	367,800	1,925
2018-09-10	1,904	1,937	1,904	1,922	348,800	1,922
2018-09-07	1,903	1,924	1,884	1,901	469,400	1,901
2018-09-06	1,916	1,942	1,915	1,916	409,300	1,916
2018-09-05	1,933	1,933	1,902	1,918	571,700	1,918
2018-09-04	1,954	1,959	1,932	1,933	351,100	1,933
2018-09-03	1,980	1,980	1,938	1,948	414,700	1,948
2018-08-31	1,984	2,014	1,981	1,992	384,800	1,992
2018-08-30	2,009	2,036	1,998	2,006	546,800	2,006
2018-08-29	1,987	2,009	1,985	1,999	300,300	1,999
2018-08-28	2,008	2,017	1,987	1,987	338,900	1,987
2018-08-27	1,963	1,997	1,955	1,986	274,800	1,986
2018-08-24	1,964	1,964	1,932	1,942	194,600	1,942
2018-08-23	1,934	1,938	1,921	1,930	273,400	1,930
2018-08-22	1,891	1,923	1,883	1,923	221,100	1,923
2018-08-21	1,886	1,892	1,865	1,890	385,700	1,890
2018-08-20	1,915	1,920	1,902	1,909	289,500	1,909
2018-08-17	1,905	1,932	1,901	1,927	208,900	1,927
2018-08-16	1,904	1,921	1,880	1,912	483,600	1,912
2018-08-15	1,964	1,975	1,921	1,931	353,800	1,931
2018-08-14	1,972	1,979	1,951	1,964	364,500	1,964
2018-08-13	1,991	2,050	1,966	1,967	674,900	1,967
2018-08-10	2,002	2,002	1,972	1,979	336,000	1,979
2018-08-09	1,980	2,008	1,959	2,002	416,800	2,002
2018-08-08	2,002	2,017	1,984	1,990	329,900	1,990
2018-08-07	1,981	2,004	1,968	2,003	290,100	2,003
2018-08-06	2,025	2,049	1,996	2,010	304,400	2,010
2018-08-03	2,049	2,049	2,022	2,038	249,900	2,038
2018-08-02	2,074	2,089	2,052	2,055	363,200	2,055
2018-08-01	2,049	2,086	2,027	2,080	420,400	2,080
2018-07-31	2,080	2,081	2,024	2,036	801,600	2,036
2018-07-30	2,117	2,120	2,099	2,108	231,500	2,108
2018-07-27	2,134	2,137	2,114	2,130	192,000	2,130
2018-07-26	2,104	2,119	2,098	2,108	201,100	2,108
2018-07-25	2,069	2,075	2,049	2,072	217,000	2,072
2018-07-24	2,070	2,081	2,049	2,053	409,800	2,053
2018-07-23	2,030	2,061	2,021	2,035	261,300	2,035
2018-07-20	2,050	2,069	2,024	2,036	250,900	2,036
2018-07-19	2,056	2,084	2,045	2,055	508,100	2,055
2018-07-18	2,071	2,074	2,044	2,049	323,400	2,049
2018-07-17	2,021	2,055	2,014	2,043	360,600	2,043
2018-07-13	2,000	2,017	1,984	2,015	318,700	2,015
2018-07-12	1,985	2,009	1,982	1,986	328,200	1,986
2018-07-11	1,961	1,985	1,943	1,979	355,600	1,979
2018-07-10	1,980	2,014	1,969	1,996	485,100	1,996
2018-07-09	2,000	2,010	1,968	2,007	444,000	2,007
2018-07-06	1,973	2,005	1,967	1,992	476,400	1,992
2018-07-05	2,001	2,007	1,977	1,982	319,700	1,982
2018-07-04	1,965	2,003	1,962	1,991	270,600	1,991
2018-07-03	1,993	2,010	1,959	1,973	284,400	1,973
2018-07-02	2,035	2,059	1,990	1,993	263,200	1,993
2018-06-29	2,034	2,045	1,992	2,034	520,700	2,034
2018-06-28	2,041	2,059	2,026	2,035	386,900	2,035
2018-06-27	2,047	2,054	2,015	2,038	419,000	2,038
2018-06-26	1,965	2,028	1,963	2,023	489,100	2,023
2018-06-25	1,989	1,991	1,963	1,967	426,100	1,967
2018-06-22	1,960	1,976	1,954	1,966	358,600	1,966
2018-06-21	1,994	2,025	1,973	1,977	502,100	1,977
2018-06-20	2,000	2,033	1,998	2,030	409,500	2,030
2018-06-19	2,033	2,056	2,011	2,014	282,000	2,014
2018-06-18	2,084	2,096	2,062	2,071	239,000	2,071
2018-06-15	2,130	2,136	2,098	2,110	645,600	2,110
2018-06-14	2,173	2,176	2,128	2,139	273,800	2,139
2018-06-13	2,222	2,228	2,190	2,195	234,200	2,195
2018-06-12	2,212	2,220	2,198	2,217	302,400	2,217
2018-06-11	2,177	2,212	2,166	2,201	305,700	2,201
2018-06-08	2,186	2,195	2,175	2,175	399,800	2,175
2018-06-07	2,180	2,206	2,178	2,194	285,500	2,194
2018-06-06	2,159	2,176	2,137	2,166	325,300	2,166
2018-06-05	2,151	2,160	2,138	2,156	247,800	2,156
2018-06-04	2,140	2,164	2,130	2,144	208,200	2,144
2018-06-01	2,106	2,138	2,100	2,113	257,700	2,113
2018-05-31	2,134	2,136	2,110	2,118	363,800	2,118
2018-05-30	2,124	2,158	2,119	2,130	332,100	2,130
2018-05-29	2,174	2,187	2,163	2,178	210,100	2,178
2018-05-28	2,179	2,186	2,168	2,177	199,000	2,177
2018-05-25	2,206	2,207	2,181	2,187	226,400	2,187
2018-05-24	2,246	2,248	2,177	2,203	404,400	2,203
2018-05-23	2,205	2,255	2,205	2,240	455,700	2,240
2018-05-22	2,206	2,212	2,196	2,204	257,700	2,204
2018-05-21	2,210	2,231	2,210	2,223	245,400	2,223
2018-05-18	2,239	2,239	2,211	2,228	184,200	2,228
2018-05-17	2,223	2,231	2,193	2,228	306,800	2,228
2018-05-16	2,223	2,225	2,171	2,214	338,800	2,214
2018-05-15	2,270	2,270	2,201	2,232	575,400	2,232
2018-05-14	2,415	2,415	2,265	2,280	777,800	2,280
2018-05-11	2,119	2,139	2,102	2,126	351,200	2,126
2018-05-10	2,109	2,133	2,091	2,122	344,400	2,122
2018-05-09	2,150	2,152	2,087	2,101	348,400	2,101
2018-05-08	2,110	2,146	2,107	2,135	408,800	2,135
2018-05-07	2,130	2,132	2,096	2,115	260,000	2,115
2018-05-02	2,120	2,133	2,101	2,130	216,900	2,130
2018-05-01	2,114	2,118	2,101	2,112	268,700	2,112
2018-04-27	2,124	2,124	2,098	2,114	339,800	2,114
2018-04-26	2,114	2,119	2,097	2,108	265,800	2,108
2018-04-25	2,090	2,103	2,077	2,100	243,500	2,100
2018-04-24	2,110	2,112	2,089	2,101	285,100	2,101
2018-04-23	2,100	2,101	2,077	2,096	185,400	2,096
2018-04-20	2,119	2,124	2,095	2,104	281,000	2,104
2018-04-19	2,121	2,126	2,102	2,113	330,300	2,113
2018-04-18	2,082	2,102	2,080	2,101	237,000	2,101
2018-04-17	2,080	2,090	2,067	2,071	166,300	2,071
2018-04-16	2,071	2,084	2,055	2,083	269,200	2,083
2018-04-13	2,051	2,070	2,046	2,061	236,800	2,061
2018-04-12	2,050	2,054	2,018	2,035	193,500	2,035
2018-04-11	2,046	2,051	2,025	2,040	193,100	2,040
2018-04-10	2,012	2,054	2,003	2,046	298,700	2,046
2018-04-09	2,033	2,035	1,998	2,024	330,000	2,024
2018-04-06	2,057	2,060	2,034	2,038	240,100	2,038
2018-04-05	2,073	2,081	2,054	2,068	218,700	2,068
2018-04-04	2,051	2,051	2,018	2,044	294,200	2,044
2018-04-03	2,047	2,062	2,035	2,052	181,300	2,052
2018-03-30	2,071	2,089	2,056	2,076	242,000	2,076
2018-03-29	2,074	2,081	2,031	2,053	277,400	2,053
2018-03-28	2,033	2,049	2,000	2,048	307,700	2,048
2018-03-27	1,977	2,061	1,977	2,059	564,700	2,059
2018-03-26	1,897	1,957	1,890	1,953	380,600	1,953
2018-03-23	1,979	1,987	1,931	1,937	385,200	1,937
2018-03-22	2,015	2,028	2,005	2,026	185,000	2,026
2018-03-20	2,013	2,032	2,005	2,032	180,000	2,032
2018-03-19	2,035	2,043	2,017	2,030	266,500	2,030
2018-03-16	2,085	2,086	2,046	2,048	637,300	2,048
2018-03-15	2,059	2,078	2,036	2,070	189,500	2,070
2018-03-14	2,050	2,083	2,050	2,071	260,200	2,071
2018-03-13	2,058	2,074	2,052	2,069	262,300	2,069
2018-03-12	2,070	2,077	2,062	2,072	273,300	2,072
2018-03-09	2,040	2,061	2,023	2,028	604,100	2,028
2018-03-08	2,022	2,028	1,998	2,002	362,100	2,002
2018-03-07	2,004	2,039	1,999	2,008	477,900	2,008
2018-03-06	2,022	2,069	2,018	2,037	646,000	2,037
2018-03-05	1,992	2,028	1,981	2,024	408,200	2,024
2018-03-02	2,033	2,042	2,000	2,006	408,300	2,006
2018-03-01	2,112	2,114	2,078	2,083	363,400	2,083
2018-02-28	2,170	2,181	2,137	2,137	452,100	2,137
2018-02-27	2,192	2,193	2,164	2,175	275,500	2,175
2018-02-26	2,174	2,181	2,153	2,161	305,500	2,161
2018-02-23	2,125	2,137	2,119	2,131	189,200	2,131
2018-02-22	2,113	2,134	2,105	2,120	316,900	2,120
2018-02-21	2,142	2,157	2,141	2,147	266,500	2,147
2018-02-20	2,123	2,144	2,108	2,129	353,400	2,129
2018-02-19	2,075	2,132	2,063	2,129	326,000	2,129
2018-02-16	2,037	2,063	2,026	2,051	269,500	2,051
2018-02-15	2,048	2,049	2,014	2,020	332,500	2,020
2018-02-14	2,049	2,066	2,018	2,022	385,200	2,022
2018-02-13	2,039	2,083	2,039	2,046	643,700	2,046
2018-02-09	2,039	2,091	2,036	2,089	415,400	2,089
2018-02-08	2,130	2,143	2,094	2,112	708,200	2,112
2018-02-07	2,200	2,222	2,138	2,138	651,000	2,138
2018-02-06	2,150	2,187	2,113	2,150	506,500	2,150
2018-02-05	2,324	2,353	2,290	2,298	316,100	2,298
2018-02-02	2,344	2,375	2,333	2,368	377,500	2,368
2018-02-01	2,351	2,392	2,341	2,391	537,700	2,391
2018-01-31	2,357	2,383	2,331	2,331	563,100	2,331
2018-01-30	2,417	2,425	2,365	2,369	371,300	2,369
2018-01-29	2,402	2,430	2,386	2,412	199,600	2,412
2018-01-26	2,420	2,432	2,400	2,401	247,800	2,401
2018-01-25	2,421	2,435	2,415	2,425	220,200	2,425
2018-01-24	2,450	2,455	2,438	2,442	170,300	2,442
2018-01-23	2,434	2,454	2,416	2,450	192,400	2,450
2018-01-22	2,454	2,458	2,406	2,424	223,800	2,424
2018-01-19	2,424	2,427	2,394	2,423	209,900	2,423
2018-01-18	2,492	2,492	2,412	2,413	355,700	2,413
2018-01-17	2,456	2,472	2,447	2,459	222,200	2,459
2018-01-16	2,467	2,497	2,457	2,487	176,700	2,487
2018-01-15	2,516	2,520	2,472	2,475	184,100	2,475
2018-01-12	2,497	2,502	2,473	2,496	300,800	2,496
2018-01-11	2,497	2,502	2,460	2,502	276,300	2,502
2018-01-10	2,502	2,520	2,492	2,516	264,500	2,516
2018-01-09	2,514	2,543	2,482	2,508	372,400	2,508
2018-01-05	2,490	2,502	2,470	2,487	210,300	2,487
2018-01-04	2,408	2,473	2,408	2,473	349,800	2,473

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