4088 エア・ウォーター(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,612	1,614	1,598	1,600	983,700	1,600
2019-12-27	1,620	1,626	1,602	1,618	1,045,200	1,618
2019-12-26	1,596	1,618	1,595	1,618	1,128,300	1,618
2019-12-25	1,608	1,610	1,570	1,587	2,599,000	1,587
2019-12-24	1,621	1,624	1,605	1,612	942,700	1,612
2019-12-23	1,628	1,629	1,614	1,619	862,900	1,619
2019-12-20	1,614	1,630	1,614	1,616	1,376,700	1,616
2019-12-19	1,629	1,630	1,611	1,616	1,011,500	1,616
2019-12-18	1,621	1,626	1,608	1,618	1,693,100	1,618
2019-12-17	1,637	1,643	1,611	1,626	1,937,400	1,626
2019-12-16	1,650	1,659	1,625	1,636	1,779,300	1,636
2019-12-13	1,660	1,665	1,645	1,650	3,445,500	1,650
2019-12-12	1,640	1,650	1,617	1,640	4,522,800	1,640
2019-12-11	1,621	1,662	1,606	1,635	26,951,000	1,635
2019-12-10	1,604	1,621	1,598	1,610	6,934,400	1,610
2019-12-09	1,605	1,612	1,590	1,607	4,190,200	1,607
2019-12-06	1,604	1,628	1,600	1,600	5,894,600	1,600
2019-12-05	1,625	1,628	1,593	1,620	13,686,400	1,620
2019-12-04	1,689	1,708	1,631	1,635	9,499,900	1,635
2019-12-03	1,730	1,761	1,710	1,712	2,667,900	1,712
2019-12-02	1,748	1,771	1,745	1,752	2,438,000	1,752
2019-11-29	1,783	1,796	1,755	1,758	1,606,600	1,758
2019-11-28	1,790	1,804	1,787	1,796	1,721,900	1,796
2019-11-27	1,779	1,803	1,771	1,785	2,712,500	1,785
2019-11-26	1,789	1,836	1,780	1,789	4,651,300	1,789
2019-11-25	2,067	2,067	2,032	2,039	300,700	2,039
2019-11-22	2,050	2,066	2,044	2,050	276,900	2,050
2019-11-21	2,041	2,060	2,022	2,050	286,100	2,050
2019-11-20	2,069	2,075	2,048	2,060	320,300	2,060
2019-11-19	2,087	2,094	2,068	2,082	334,100	2,082
2019-11-18	2,080	2,095	2,066	2,087	489,800	2,087
2019-11-15	2,067	2,081	2,055	2,080	435,800	2,080
2019-11-14	2,084	2,084	2,035	2,045	445,300	2,045
2019-11-13	2,086	2,104	2,076	2,100	514,700	2,100
2019-11-12	2,024	2,080	2,023	2,076	712,400	2,076
2019-11-11	2,033	2,034	2,006	2,015	475,800	2,015
2019-11-08	2,131	2,150	2,003	2,033	953,000	2,033
2019-11-07	2,095	2,098	2,070	2,081	463,700	2,081
2019-11-06	2,100	2,104	2,067	2,083	521,500	2,083
2019-11-05	2,070	2,093	2,055	2,089	426,400	2,089
2019-11-01	2,018	2,039	2,015	2,038	254,100	2,038
2019-10-31	2,046	2,049	2,031	2,042	257,100	2,042
2019-10-30	2,052	2,054	2,026	2,046	482,500	2,046
2019-10-29	2,030	2,052	2,023	2,050	274,600	2,050
2019-10-28	2,028	2,036	2,005	2,010	314,400	2,010
2019-10-25	1,995	2,019	1,991	2,018	353,600	2,018
2019-10-24	2,009	2,010	1,986	1,995	445,000	1,995
2019-10-23	2,002	2,008	1,983	2,004	496,900	2,004
2019-10-21	2,008	2,018	1,997	2,009	295,400	2,009
2019-10-18	2,004	2,012	1,990	2,007	457,700	2,007
2019-10-17	2,026	2,039	2,003	2,008	523,300	2,008
2019-10-16	2,023	2,046	2,003	2,015	538,800	2,015
2019-10-15	2,003	2,006	1,980	1,998	461,100	1,998
2019-10-11	1,957	1,973	1,942	1,967	500,000	1,967
2019-10-10	1,939	1,946	1,919	1,945	332,400	1,945
2019-10-09	1,920	1,945	1,913	1,945	380,900	1,945
2019-10-08	1,938	1,950	1,926	1,939	368,900	1,939
2019-10-07	1,922	1,937	1,916	1,918	257,700	1,918
2019-10-04	1,904	1,932	1,897	1,925	391,800	1,925
2019-10-03	1,898	1,914	1,880	1,899	475,800	1,899
2019-10-02	1,931	1,963	1,931	1,958	411,600	1,958
2019-10-01	-	-	-	1,932	-	1,932
2019-09-30	1,955	1,965	1,922	1,932	458,500	1,932
2019-09-27	1,960	1,961	1,929	1,948	476,400	1,948
2019-09-26	2,023	2,029	1,973	1,981	676,700	1,981
2019-09-25	1,956	1,959	1,937	1,956	561,500	1,956
2019-09-24	1,959	1,980	1,957	1,965	643,000	1,965
2019-09-20	1,962	1,970	1,945	1,965	904,400	1,965
2019-09-19	1,926	1,935	1,916	1,929	675,500	1,929
2019-09-18	1,940	1,945	1,885	1,904	683,900	1,904
2019-09-17	1,958	1,958	1,918	1,947	560,100	1,947
2019-09-13	1,953	1,972	1,929	1,971	780,100	1,971
2019-09-12	1,927	1,949	1,911	1,944	754,600	1,944
2019-09-11	1,875	1,905	1,863	1,904	650,000	1,904
2019-09-10	1,836	1,858	1,828	1,857	569,600	1,857
2019-09-09	1,820	1,839	1,812	1,839	419,700	1,839
2019-09-06	1,809	1,826	1,803	1,823	377,800	1,823
2019-09-05	1,771	1,802	1,758	1,796	521,900	1,796
2019-09-04	1,782	1,786	1,747	1,762	583,900	1,762
2019-09-03	1,791	1,811	1,790	1,805	302,800	1,805
2019-09-02	1,805	1,817	1,795	1,799	181,600	1,799
2019-08-30	1,805	1,812	1,783	1,805	534,000	1,805
2019-08-29	1,799	1,803	1,779	1,798	240,900	1,798
2019-08-28	1,779	1,809	1,778	1,800	383,800	1,800
2019-08-27	1,761	1,782	1,760	1,779	436,400	1,779
2019-08-26	1,734	1,755	1,727	1,745	435,200	1,745
2019-08-23	1,781	1,811	1,771	1,787	421,900	1,787
2019-08-22	1,778	1,786	1,759	1,781	382,500	1,781
2019-08-21	1,738	1,763	1,733	1,754	270,300	1,754
2019-08-20	1,760	1,774	1,744	1,773	288,200	1,773
2019-08-19	1,785	1,785	1,759	1,761	264,200	1,761
2019-08-16	1,744	1,767	1,741	1,761	426,300	1,761
2019-08-15	1,673	1,749	1,673	1,743	508,300	1,743
2019-08-14	1,709	1,716	1,695	1,713	401,700	1,713
2019-08-13	1,701	1,714	1,681	1,689	809,700	1,689
2019-08-09	1,664	1,668	1,643	1,651	290,000	1,651
2019-08-08	1,640	1,661	1,638	1,644	221,800	1,644
2019-08-07	1,647	1,654	1,631	1,647	347,200	1,647
2019-08-06	1,609	1,662	1,606	1,658	369,900	1,658
2019-08-05	1,691	1,696	1,650	1,675	323,300	1,675
2019-08-02	1,717	1,740	1,709	1,723	539,500	1,723
2019-08-01	1,767	1,770	1,746	1,757	401,700	1,757
2019-07-31	1,781	1,796	1,772	1,787	354,100	1,787
2019-07-30	1,780	1,796	1,776	1,789	336,900	1,789
2019-07-29	1,798	1,799	1,773	1,791	167,500	1,791
2019-07-26	1,804	1,817	1,785	1,799	204,600	1,799
2019-07-25	1,826	1,832	1,808	1,817	182,100	1,817
2019-07-24	1,826	1,830	1,807	1,816	285,900	1,816
2019-07-23	1,798	1,816	1,790	1,809	215,600	1,809
2019-07-22	1,810	1,829	1,799	1,802	272,700	1,802
2019-07-19	1,753	1,809	1,741	1,805	345,100	1,805
2019-07-18	1,802	1,804	1,750	1,755	334,100	1,755
2019-07-17	1,791	1,826	1,789	1,808	375,000	1,808
2019-07-16	1,789	1,799	1,778	1,789	237,500	1,789
2019-07-12	1,775	1,790	1,767	1,789	311,800	1,789
2019-07-11	1,749	1,773	1,747	1,767	369,800	1,767
2019-07-10	1,757	1,765	1,737	1,746	408,400	1,746
2019-07-09	1,810	1,818	1,759	1,774	341,600	1,774
2019-07-08	1,831	1,836	1,805	1,810	214,700	1,810
2019-07-05	1,843	1,856	1,839	1,842	181,300	1,842
2019-07-04	1,835	1,841	1,821	1,841	153,400	1,841
2019-07-03	1,833	1,845	1,822	1,834	373,700	1,834
2019-07-02	1,840	1,850	1,821	1,847	573,900	1,847
2019-07-01	1,874	1,874	1,818	1,845	390,300	1,845
2019-06-28	1,839	1,854	1,821	1,844	625,100	1,844
2019-06-27	1,810	1,827	1,809	1,827	339,100	1,827
2019-06-26	1,808	1,826	1,799	1,800	329,600	1,800
2019-06-25	1,820	1,840	1,810	1,815	437,700	1,815
2019-06-24	1,812	1,833	1,799	1,816	350,400	1,816
2019-06-21	1,818	1,829	1,802	1,811	1,265,300	1,811
2019-06-20	1,865	1,866	1,826	1,835	361,500	1,835
2019-06-19	1,837	1,875	1,831	1,865	584,000	1,865
2019-06-18	1,817	1,840	1,786	1,803	572,200	1,803
2019-06-17	1,813	1,829	1,798	1,803	560,200	1,803
2019-06-14	1,755	1,824	1,748	1,813	877,300	1,813
2019-06-13	1,735	1,758	1,728	1,741	410,900	1,741
2019-06-12	1,728	1,754	1,718	1,744	420,800	1,744
2019-06-11	1,728	1,745	1,720	1,740	222,000	1,740
2019-06-10	1,713	1,736	1,711	1,730	185,800	1,730
2019-06-07	1,696	1,702	1,681	1,697	151,800	1,697
2019-06-06	1,681	1,700	1,674	1,688	244,900	1,688
2019-06-05	1,682	1,700	1,665	1,694	482,600	1,694
2019-06-04	1,623	1,654	1,616	1,646	427,800	1,646
2019-06-03	1,582	1,613	1,582	1,606	272,300	1,606
2019-05-31	1,625	1,632	1,613	1,618	305,100	1,618
2019-05-30	1,595	1,645	1,594	1,640	366,000	1,640
2019-05-29	1,586	1,633	1,581	1,624	494,300	1,624
2019-05-28	1,646	1,650	1,617	1,624	884,200	1,624
2019-05-27	1,663	1,684	1,658	1,659	207,800	1,659
2019-05-24	1,661	1,697	1,661	1,674	320,000	1,674
2019-05-23	1,673	1,687	1,658	1,685	232,200	1,685
2019-05-22	1,709	1,727	1,676	1,686	494,800	1,686
2019-05-21	1,662	1,707	1,662	1,702	294,200	1,702
2019-05-20	1,704	1,723	1,688	1,689	213,700	1,689
2019-05-17	1,698	1,726	1,682	1,710	409,300	1,710
2019-05-16	1,674	1,694	1,646	1,689	406,200	1,689
2019-05-15	1,750	1,785	1,659	1,687	935,100	1,687
2019-05-14	1,500	1,558	1,496	1,550	499,100	1,550
2019-05-13	1,539	1,556	1,524	1,540	369,200	1,540
2019-05-10	1,560	1,575	1,546	1,553	330,500	1,553
2019-05-09	1,580	1,593	1,559	1,563	338,200	1,563
2019-05-08	1,612	1,622	1,595	1,598	425,000	1,598
2019-05-07	1,685	1,690	1,637	1,640	388,300	1,640
2019-04-26	1,684	1,696	1,672	1,692	308,200	1,692
2019-04-25	1,685	1,705	1,670	1,699	218,900	1,699
2019-04-24	1,724	1,724	1,679	1,684	334,700	1,684
2019-04-23	1,737	1,737	1,716	1,723	166,000	1,723
2019-04-22	1,723	1,728	1,709	1,727	170,000	1,727
2019-04-19	1,753	1,759	1,720	1,727	196,700	1,727
2019-04-18	1,746	1,746	1,712	1,717	264,900	1,717
2019-04-17	1,755	1,766	1,746	1,751	214,100	1,751
2019-04-16	1,754	1,759	1,739	1,748	188,900	1,748
2019-04-15	1,778	1,778	1,740	1,761	471,700	1,761
2019-04-12	1,700	1,712	1,692	1,698	265,500	1,698
2019-04-11	1,689	1,706	1,687	1,698	261,600	1,698
2019-04-10	1,678	1,709	1,674	1,703	252,900	1,703
2019-04-09	1,702	1,707	1,686	1,704	293,200	1,704
2019-04-08	1,741	1,752	1,714	1,718	221,200	1,718
2019-04-05	1,715	1,736	1,712	1,729	251,800	1,729
2019-04-04	1,706	1,709	1,692	1,699	258,800	1,699
2019-04-03	1,688	1,710	1,677	1,708	410,200	1,708
2019-04-02	1,691	1,695	1,660	1,670	316,900	1,670
2019-04-01	1,628	1,673	1,626	1,666	358,200	1,666
2019-03-29	1,597	1,612	1,577	1,604	632,500	1,604
2019-03-28	1,633	1,637	1,597	1,610	410,700	1,610
2019-03-27	1,646	1,658	1,639	1,654	467,600	1,654
2019-03-26	1,617	1,656	1,612	1,652	676,200	1,652
2019-03-25	1,625	1,632	1,597	1,603	426,900	1,603
2019-03-22	1,639	1,658	1,639	1,648	377,600	1,648
2019-03-20	1,655	1,663	1,637	1,643	390,700	1,643
2019-03-19	1,671	1,673	1,639	1,652	411,800	1,652
2019-03-18	1,699	1,706	1,664	1,671	414,000	1,671
2019-03-15	1,661	1,684	1,658	1,676	445,100	1,676
2019-03-14	1,706	1,720	1,671	1,671	450,900	1,671
2019-03-13	1,729	1,742	1,694	1,703	544,900	1,703
2019-03-12	1,722	1,769	1,720	1,751	345,100	1,751
2019-03-11	1,690	1,710	1,685	1,706	261,100	1,706
2019-03-08	1,706	1,721	1,688	1,691	533,200	1,691
2019-03-07	1,743	1,743	1,724	1,730	372,900	1,730
2019-03-06	1,759	1,777	1,752	1,763	386,000	1,763
2019-03-05	1,758	1,766	1,741	1,765	403,600	1,765
2019-03-04	1,773	1,782	1,765	1,771	381,100	1,771
2019-03-01	1,775	1,778	1,758	1,763	347,100	1,763
2019-02-28	1,806	1,811	1,776	1,776	587,900	1,776
2019-02-27	1,816	1,828	1,809	1,809	509,200	1,809
2019-02-26	1,841	1,847	1,818	1,829	378,100	1,829
2019-02-25	1,841	1,842	1,821	1,835	388,600	1,835
2019-02-22	1,825	1,826	1,808	1,815	334,600	1,815
2019-02-21	1,839	1,841	1,806	1,828	366,700	1,828
2019-02-20	1,816	1,835	1,809	1,832	246,200	1,832
2019-02-19	1,814	1,819	1,801	1,804	385,100	1,804
2019-02-18	1,821	1,822	1,792	1,809	375,600	1,809
2019-02-15	1,750	1,784	1,724	1,769	574,700	1,769
2019-02-14	1,837	1,854	1,830	1,847	324,100	1,847
2019-02-13	1,850	1,866	1,817	1,837	503,900	1,837
2019-02-12	1,810	1,836	1,803	1,822	442,200	1,822
2019-02-08	1,799	1,811	1,789	1,796	356,100	1,796
2019-02-07	1,819	1,827	1,814	1,825	181,600	1,825
2019-02-06	1,828	1,838	1,815	1,834	278,900	1,834
2019-02-05	1,835	1,843	1,817	1,821	375,700	1,821
2019-02-04	1,851	1,881	1,845	1,851	424,300	1,851
2019-02-01	1,802	1,857	1,802	1,839	561,000	1,839
2019-01-31	1,827	1,839	1,802	1,813	406,600	1,813
2019-01-30	1,806	1,807	1,790	1,798	387,700	1,798
2019-01-29	1,782	1,800	1,776	1,795	273,700	1,795
2019-01-28	1,822	1,832	1,788	1,791	279,600	1,791
2019-01-25	1,786	1,833	1,786	1,830	494,900	1,830
2019-01-24	1,772	1,793	1,757	1,780	285,100	1,780
2019-01-23	1,774	1,791	1,761	1,775	372,800	1,775
2019-01-22	1,804	1,814	1,778	1,784	284,300	1,784
2019-01-21	1,800	1,827	1,790	1,807	371,900	1,807
2019-01-18	1,766	1,789	1,755	1,777	376,300	1,777
2019-01-17	1,755	1,782	1,741	1,752	524,100	1,752
2019-01-16	1,754	1,754	1,715	1,735	436,700	1,735
2019-01-15	1,696	1,744	1,678	1,740	462,000	1,740
2019-01-11	1,707	1,711	1,686	1,697	396,100	1,697
2019-01-10	1,671	1,692	1,661	1,685	335,100	1,685
2019-01-09	1,706	1,713	1,690	1,704	457,400	1,704
2019-01-08	1,699	1,713	1,680	1,689	317,400	1,689
2019-01-07	1,680	1,704	1,671	1,687	522,400	1,687
2019-01-04	1,629	1,645	1,616	1,627	456,200	1,627

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