4088 エア・ウォーター(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,835	1,847	1,813	1,834	1,117,800	1,834
2020-12-29	1,841	1,850	1,828	1,850	1,162,400	1,850
2020-12-28	1,815	1,824	1,799	1,824	633,500	1,824
2020-12-25	1,798	1,817	1,791	1,799	459,100	1,799
2020-12-24	1,795	1,809	1,772	1,786	915,800	1,786
2020-12-23	1,771	1,784	1,751	1,770	747,000	1,770
2020-12-22	1,811	1,817	1,785	1,794	588,700	1,794
2020-12-21	1,845	1,848	1,814	1,836	643,700	1,836
2020-12-18	1,819	1,832	1,804	1,829	830,600	1,829
2020-12-17	1,814	1,816	1,792	1,811	615,900	1,811
2020-12-16	1,860	1,867	1,830	1,832	798,700	1,832
2020-12-15	1,849	1,866	1,837	1,845	676,800	1,845
2020-12-14	1,842	1,881	1,838	1,861	1,057,900	1,861
2020-12-11	1,784	1,832	1,782	1,829	900,400	1,829
2020-12-10	1,773	1,789	1,760	1,778	864,000	1,778
2020-12-09	1,791	1,801	1,771	1,784	1,029,500	1,784
2020-12-08	1,825	1,842	1,802	1,808	719,500	1,808
2020-12-07	1,858	1,866	1,805	1,828	780,000	1,828
2020-12-04	1,785	1,822	1,782	1,822	577,000	1,822
2020-12-03	1,793	1,813	1,777	1,788	994,000	1,788
2020-12-02	1,749	1,808	1,737	1,804	1,262,600	1,804
2020-12-01	1,726	1,746	1,709	1,738	769,600	1,738
2020-11-30	1,766	1,766	1,695	1,721	2,297,300	1,721
2020-11-27	1,760	1,769	1,739	1,755	1,321,300	1,755
2020-11-26	1,754	1,763	1,733	1,741	759,000	1,741
2020-11-25	1,800	1,809	1,767	1,774	969,700	1,774
2020-11-24	1,795	1,833	1,780	1,794	1,245,100	1,794
2020-11-20	1,771	1,779	1,754	1,773	1,081,300	1,773
2020-11-19	1,720	1,782	1,714	1,782	1,374,400	1,782
2020-11-18	1,724	1,736	1,709	1,726	992,800	1,726
2020-11-17	1,742	1,754	1,728	1,749	1,167,900	1,749
2020-11-16	1,725	1,765	1,707	1,745	1,688,000	1,745
2020-11-13	1,650	1,744	1,645	1,738	2,917,700	1,738
2020-11-12	1,645	1,645	1,602	1,612	1,027,200	1,612
2020-11-11	1,603	1,641	1,603	1,636	1,876,100	1,636
2020-11-10	1,599	1,616	1,559	1,573	1,172,000	1,573
2020-11-09	1,580	1,581	1,550	1,556	623,200	1,556
2020-11-06	1,559	1,570	1,550	1,558	709,500	1,558
2020-11-05	1,514	1,527	1,486	1,520	664,500	1,520
2020-11-04	1,519	1,533	1,501	1,510	700,300	1,510
2020-11-02	1,520	1,540	1,514	1,533	616,400	1,533
2020-10-30	1,541	1,541	1,489	1,490	699,500	1,490
2020-10-29	1,523	1,535	1,511	1,527	545,600	1,527
2020-10-28	1,546	1,555	1,529	1,542	529,000	1,542
2020-10-27	1,544	1,555	1,531	1,545	796,100	1,545
2020-10-26	1,518	1,548	1,514	1,541	738,800	1,541
2020-10-23	1,479	1,513	1,477	1,508	541,900	1,508
2020-10-22	1,484	1,484	1,465	1,467	451,500	1,467
2020-10-21	1,460	1,492	1,460	1,484	498,000	1,484
2020-10-20	1,458	1,472	1,446	1,455	500,000	1,455
2020-10-19	1,470	1,480	1,462	1,464	404,500	1,464
2020-10-16	1,456	1,474	1,452	1,459	303,600	1,459
2020-10-15	1,474	1,484	1,456	1,456	313,300	1,456
2020-10-14	1,470	1,474	1,456	1,466	419,600	1,466
2020-10-13	1,514	1,517	1,481	1,487	388,700	1,487
2020-10-12	1,511	1,522	1,500	1,511	470,300	1,511
2020-10-09	1,522	1,533	1,507	1,514	607,100	1,514
2020-10-08	1,518	1,522	1,500	1,511	567,900	1,511
2020-10-07	1,483	1,512	1,476	1,506	612,100	1,506
2020-10-06	1,478	1,502	1,471	1,498	587,300	1,498
2020-10-05	1,447	1,481	1,441	1,466	471,300	1,466
2020-10-02	1,417	1,432	1,405	1,407	718,800	1,407
2020-09-30	1,466	1,468	1,420	1,420	722,500	1,420
2020-09-29	1,487	1,487	1,455	1,479	425,000	1,479
2020-09-28	1,480	1,507	1,478	1,506	634,800	1,506
2020-09-25	1,470	1,478	1,460	1,464	715,000	1,464
2020-09-24	1,484	1,491	1,472	1,483	450,800	1,483
2020-09-23	1,500	1,507	1,484	1,497	552,600	1,497
2020-09-18	1,498	1,524	1,495	1,519	783,300	1,519
2020-09-17	1,485	1,485	1,461	1,478	546,200	1,478
2020-09-16	1,496	1,499	1,472	1,473	470,600	1,473
2020-09-15	1,519	1,522	1,499	1,510	590,800	1,510
2020-09-14	1,523	1,541	1,523	1,529	545,900	1,529
2020-09-11	1,486	1,517	1,481	1,507	683,700	1,507
2020-09-10	1,447	1,498	1,438	1,496	729,300	1,496
2020-09-09	1,433	1,444	1,422	1,437	773,600	1,437
2020-09-08	1,461	1,472	1,449	1,463	433,500	1,463
2020-09-07	1,467	1,475	1,456	1,459	420,100	1,459
2020-09-04	1,466	1,476	1,453	1,476	431,400	1,476
2020-09-03	1,492	1,497	1,477	1,483	377,800	1,483
2020-09-02	1,467	1,481	1,458	1,472	322,000	1,472
2020-09-01	1,463	1,473	1,446	1,458	669,100	1,458
2020-08-31	1,519	1,542	1,490	1,490	1,186,600	1,490
2020-08-28	1,461	1,492	1,447	1,459	829,300	1,459
2020-08-27	1,473	1,473	1,432	1,433	545,400	1,433
2020-08-26	1,444	1,475	1,442	1,474	490,300	1,474
2020-08-25	1,444	1,476	1,444	1,457	1,030,700	1,457
2020-08-24	1,400	1,422	1,396	1,412	563,600	1,412
2020-08-21	1,420	1,429	1,404	1,405	773,100	1,405
2020-08-20	1,435	1,445	1,417	1,417	764,300	1,417
2020-08-19	1,460	1,466	1,454	1,454	503,300	1,454
2020-08-18	1,472	1,487	1,468	1,479	475,800	1,479
2020-08-17	1,490	1,498	1,478	1,479	294,900	1,479
2020-08-14	1,502	1,504	1,481	1,491	585,600	1,491
2020-08-13	1,520	1,524	1,498	1,506	669,600	1,506
2020-08-12	1,474	1,515	1,472	1,509	728,300	1,509
2020-08-11	1,441	1,478	1,437	1,466	616,400	1,466
2020-08-07	1,444	1,450	1,398	1,411	645,500	1,411
2020-08-06	1,430	1,434	1,412	1,424	556,900	1,424
2020-08-05	1,405	1,428	1,390	1,424	724,200	1,424
2020-08-04	1,379	1,422	1,377	1,420	555,300	1,420
2020-08-03	1,359	1,383	1,356	1,376	506,600	1,376
2020-07-31	1,410	1,420	1,364	1,365	811,600	1,365
2020-07-30	1,439	1,442	1,420	1,420	443,800	1,420
2020-07-29	1,443	1,508	1,422	1,444	1,017,700	1,444
2020-07-28	1,461	1,471	1,449	1,452	582,200	1,452
2020-07-27	1,440	1,466	1,433	1,466	529,800	1,466
2020-07-22	1,451	1,482	1,450	1,461	997,000	1,461
2020-07-21	1,471	1,471	1,444	1,456	738,200	1,456
2020-07-20	1,484	1,484	1,459	1,477	497,000	1,477
2020-07-17	1,501	1,507	1,473	1,480	488,100	1,480
2020-07-16	1,513	1,529	1,496	1,497	672,800	1,497
2020-07-15	1,525	1,532	1,502	1,508	723,300	1,508
2020-07-14	1,500	1,513	1,490	1,494	594,300	1,494
2020-07-13	1,476	1,509	1,474	1,499	658,600	1,499
2020-07-10	1,505	1,505	1,453	1,454	876,500	1,454
2020-07-09	1,486	1,513	1,481	1,504	631,300	1,504
2020-07-08	1,509	1,531	1,502	1,502	749,100	1,502
2020-07-07	1,535	1,542	1,503	1,505	598,300	1,505
2020-07-06	1,507	1,545	1,504	1,543	728,700	1,543
2020-07-03	1,506	1,514	1,485	1,490	1,123,100	1,490
2020-07-02	1,515	1,535	1,481	1,490	1,914,700	1,490
2020-07-01	1,538	1,545	1,515	1,523	827,100	1,523
2020-06-30	1,551	1,552	1,520	1,521	945,700	1,521
2020-06-29	1,530	1,531	1,503	1,516	883,900	1,516
2020-06-26	1,516	1,555	1,506	1,536	1,053,300	1,536
2020-06-25	1,514	1,517	1,488	1,497	551,900	1,497
2020-06-24	1,535	1,538	1,522	1,523	443,800	1,523
2020-06-23	1,542	1,564	1,533	1,540	638,600	1,540
2020-06-22	1,545	1,562	1,532	1,540	389,100	1,540
2020-06-19	1,559	1,560	1,535	1,552	885,200	1,552
2020-06-18	1,566	1,579	1,546	1,565	628,700	1,565
2020-06-17	1,568	1,586	1,559	1,577	453,600	1,577
2020-06-16	1,548	1,571	1,528	1,566	735,200	1,566
2020-06-15	1,537	1,556	1,515	1,515	647,900	1,515
2020-06-12	1,540	1,546	1,503	1,538	829,800	1,538
2020-06-11	1,595	1,613	1,579	1,581	1,037,000	1,581
2020-06-10	1,605	1,612	1,593	1,595	727,700	1,595
2020-06-09	1,603	1,618	1,596	1,614	1,117,600	1,614
2020-06-08	1,617	1,617	1,588	1,600	776,800	1,600
2020-06-05	1,586	1,603	1,580	1,598	883,500	1,598
2020-06-04	1,591	1,593	1,568	1,585	811,300	1,585
2020-06-03	1,592	1,594	1,566	1,592	1,005,200	1,592
2020-06-02	1,545	1,592	1,542	1,580	1,153,900	1,580
2020-06-01	1,560	1,576	1,542	1,551	894,400	1,551
2020-05-29	1,573	1,592	1,535	1,565	3,216,000	1,565
2020-05-28	1,576	1,583	1,527	1,545	1,282,400	1,545
2020-05-27	1,533	1,561	1,531	1,561	1,192,200	1,561
2020-05-26	1,520	1,531	1,508	1,528	968,400	1,528
2020-05-25	1,506	1,520	1,503	1,520	652,900	1,520
2020-05-22	1,522	1,533	1,498	1,505	870,400	1,505
2020-05-21	1,552	1,558	1,519	1,526	872,000	1,526
2020-05-20	1,520	1,550	1,512	1,546	817,600	1,546
2020-05-19	1,524	1,528	1,506	1,521	842,700	1,521
2020-05-18	1,534	1,534	1,501	1,508	612,400	1,508
2020-05-15	1,542	1,547	1,501	1,518	901,000	1,518
2020-05-14	1,568	1,572	1,530	1,541	1,340,700	1,541
2020-05-13	1,519	1,565	1,501	1,562	1,692,800	1,562
2020-05-12	1,525	1,526	1,492	1,515	590,900	1,515
2020-05-11	1,530	1,531	1,498	1,514	765,900	1,514
2020-05-08	1,510	1,524	1,502	1,522	1,111,200	1,522
2020-05-07	1,434	1,495	1,430	1,493	1,370,800	1,493
2020-05-01	1,444	1,453	1,420	1,429	632,600	1,429
2020-04-30	1,504	1,504	1,453	1,456	1,045,200	1,456
2020-04-28	1,455	1,467	1,434	1,461	962,900	1,461
2020-04-27	1,482	1,482	1,457	1,467	752,800	1,467
2020-04-24	1,507	1,507	1,470	1,472	1,308,200	1,472
2020-04-23	1,500	1,510	1,490	1,508	738,600	1,508
2020-04-22	1,492	1,512	1,476	1,490	1,286,900	1,490
2020-04-21	1,480	1,505	1,467	1,500	967,800	1,500
2020-04-20	1,471	1,499	1,470	1,494	794,600	1,494
2020-04-17	1,498	1,514	1,464	1,483	1,329,500	1,483
2020-04-16	1,423	1,461	1,415	1,453	993,300	1,453
2020-04-15	1,393	1,457	1,392	1,437	1,226,700	1,437
2020-04-14	1,383	1,393	1,366	1,385	1,166,900	1,385
2020-04-13	1,355	1,378	1,351	1,354	962,000	1,354
2020-04-10	1,366	1,386	1,341	1,369	1,322,300	1,369
2020-04-09	1,395	1,407	1,339	1,366	1,104,300	1,366
2020-04-08	1,391	1,413	1,382	1,401	1,250,000	1,401
2020-04-07	1,401	1,425	1,379	1,421	1,281,800	1,421
2020-04-06	1,357	1,386	1,334	1,376	1,559,200	1,376
2020-04-03	1,359	1,389	1,349	1,360	1,108,500	1,360
2020-04-02	1,380	1,400	1,366	1,370	1,574,800	1,370
2020-04-01	1,472	1,489	1,395	1,410	1,263,500	1,410
2020-03-31	1,543	1,543	1,477	1,486	1,811,400	1,486
2020-03-30	1,538	1,549	1,468	1,544	2,681,400	1,544
2020-03-27	1,439	1,477	1,404	1,477	2,445,700	1,477
2020-03-26	1,365	1,373	1,330	1,369	1,654,200	1,369
2020-03-25	1,348	1,383	1,318	1,378	1,749,900	1,378
2020-03-24	1,304	1,310	1,265	1,288	1,518,800	1,288
2020-03-23	1,261	1,293	1,226	1,267	2,914,800	1,267
2020-03-19	1,298	1,314	1,247	1,251	2,682,400	1,251
2020-03-18	1,251	1,308	1,231	1,240	2,113,100	1,240
2020-03-17	1,146	1,240	1,127	1,227	2,195,800	1,227
2020-03-16	1,219	1,248	1,168	1,173	2,156,200	1,173
2020-03-13	1,177	1,255	1,151	1,209	2,688,000	1,209
2020-03-12	1,295	1,326	1,243	1,261	1,732,300	1,261
2020-03-11	1,330	1,372	1,320	1,323	1,804,800	1,323
2020-03-10	1,279	1,328	1,242	1,321	1,478,600	1,321
2020-03-09	1,354	1,359	1,291	1,307	1,188,200	1,307
2020-03-06	1,402	1,413	1,374	1,384	959,500	1,384
2020-03-05	1,435	1,440	1,420	1,431	714,800	1,431
2020-03-04	1,388	1,427	1,382	1,408	959,100	1,408
2020-03-03	1,461	1,462	1,404	1,404	1,580,900	1,404
2020-03-02	1,392	1,447	1,391	1,434	1,470,900	1,434
2020-02-28	1,409	1,434	1,403	1,429	2,354,700	1,429
2020-02-27	1,480	1,488	1,446	1,456	1,655,900	1,456
2020-02-26	1,478	1,501	1,473	1,499	1,697,600	1,499
2020-02-25	1,479	1,504	1,474	1,493	1,604,400	1,493
2020-02-21	1,526	1,538	1,513	1,513	950,700	1,513
2020-02-20	1,541	1,547	1,515	1,529	807,200	1,529
2020-02-19	1,541	1,546	1,532	1,534	657,600	1,534
2020-02-18	1,558	1,574	1,528	1,541	1,505,900	1,541
2020-02-17	1,584	1,591	1,546	1,562	2,198,100	1,562
2020-02-14	1,590	1,632	1,580	1,613	3,301,900	1,613
2020-02-13	1,539	1,543	1,515	1,519	1,268,300	1,519
2020-02-12	1,557	1,557	1,532	1,543	1,070,700	1,543
2020-02-10	1,533	1,549	1,528	1,545	676,700	1,545
2020-02-07	1,568	1,568	1,541	1,563	1,437,500	1,563
2020-02-06	1,576	1,585	1,564	1,564	1,186,000	1,564
2020-02-05	1,544	1,564	1,532	1,551	1,404,100	1,551
2020-02-04	1,512	1,526	1,505	1,523	716,800	1,523
2020-02-03	1,497	1,512	1,487	1,507	1,095,400	1,507
2020-01-31	1,520	1,528	1,515	1,521	1,406,200	1,521
2020-01-30	1,521	1,536	1,497	1,511	1,447,700	1,511
2020-01-29	1,520	1,528	1,509	1,526	804,500	1,526
2020-01-28	1,508	1,515	1,496	1,511	1,441,000	1,511
2020-01-27	1,535	1,539	1,520	1,523	1,460,200	1,523
2020-01-24	1,569	1,573	1,552	1,558	1,034,300	1,558
2020-01-23	1,585	1,592	1,558	1,559	1,753,500	1,559
2020-01-22	1,580	1,602	1,577	1,600	1,425,500	1,600
2020-01-21	1,606	1,607	1,563	1,570	2,006,600	1,570
2020-01-20	1,600	1,613	1,597	1,604	648,000	1,604
2020-01-17	1,588	1,621	1,583	1,598	1,893,500	1,598
2020-01-16	1,599	1,605	1,585	1,587	902,100	1,587
2020-01-15	1,596	1,605	1,589	1,596	639,700	1,596
2020-01-14	1,594	1,600	1,586	1,600	1,071,000	1,600
2020-01-10	1,595	1,604	1,576	1,583	1,887,900	1,583
2020-01-09	1,611	1,614	1,592	1,594	944,300	1,594
2020-01-08	1,594	1,603	1,568	1,589	1,458,100	1,589
2020-01-07	1,593	1,620	1,592	1,610	1,432,000	1,610
2020-01-06	1,584	1,589	1,561	1,575	1,341,600	1,575

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