4088 エア・ウォーター(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,760	1,785	1,759	1,776	244,000	1,776
2021-12-29	1,775	1,792	1,775	1,789	272,100	1,789
2021-12-28	1,752	1,775	1,752	1,774	292,400	1,774
2021-12-27	1,784	1,788	1,740	1,743	384,700	1,743
2021-12-24	1,800	1,800	1,780	1,788	215,400	1,788
2021-12-23	1,786	1,796	1,781	1,793	187,900	1,793
2021-12-22	1,777	1,790	1,771	1,782	379,400	1,782
2021-12-21	1,792	1,804	1,785	1,793	340,400	1,793
2021-12-20	1,797	1,806	1,762	1,770	310,200	1,770
2021-12-17	1,818	1,834	1,810	1,819	543,500	1,819
2021-12-16	1,829	1,830	1,803	1,818	402,200	1,818
2021-12-15	1,780	1,814	1,778	1,804	446,000	1,804
2021-12-14	1,770	1,785	1,768	1,781	404,700	1,781
2021-12-13	1,795	1,799	1,761	1,763	285,500	1,763
2021-12-10	1,772	1,791	1,768	1,783	362,800	1,783
2021-12-09	1,788	1,790	1,763	1,767	443,100	1,767
2021-12-08	1,820	1,823	1,799	1,800	742,800	1,800
2021-12-07	1,783	1,813	1,765	1,811	531,000	1,811
2021-12-06	1,789	1,797	1,774	1,787	614,000	1,787
2021-12-03	1,728	1,776	1,726	1,773	887,400	1,773
2021-12-02	1,691	1,720	1,687	1,706	748,700	1,706
2021-12-01	1,694	1,717	1,685	1,707	762,300	1,707
2021-11-30	1,708	1,730	1,675	1,677	1,210,000	1,677
2021-11-29	1,673	1,705	1,671	1,685	832,700	1,685
2021-11-26	1,716	1,721	1,696	1,709	472,000	1,709
2021-11-25	1,735	1,744	1,730	1,730	296,500	1,730
2021-11-24	1,761	1,777	1,726	1,734	543,900	1,734
2021-11-22	1,761	1,770	1,755	1,763	412,400	1,763
2021-11-19	1,743	1,772	1,738	1,771	517,700	1,771
2021-11-18	1,749	1,758	1,733	1,745	846,000	1,745
2021-11-17	1,810	1,814	1,760	1,761	919,700	1,761
2021-11-16	1,890	1,893	1,826	1,826	806,600	1,826
2021-11-15	1,870	1,877	1,857	1,861	836,500	1,861
2021-11-12	1,831	1,862	1,831	1,851	1,050,700	1,851
2021-11-11	1,813	1,831	1,807	1,827	627,300	1,827
2021-11-10	1,809	1,812	1,794	1,803	648,000	1,803
2021-11-09	1,778	1,800	1,768	1,797	634,200	1,797
2021-11-08	1,801	1,802	1,737	1,761	1,233,600	1,761
2021-11-05	1,782	1,789	1,766	1,767	857,700	1,767
2021-11-04	1,784	1,785	1,757	1,781	622,100	1,781
2021-11-02	1,787	1,787	1,753	1,756	765,400	1,756
2021-11-01	1,778	1,784	1,760	1,783	544,900	1,783
2021-10-29	1,745	1,745	1,717	1,742	584,900	1,742
2021-10-28	1,731	1,741	1,713	1,735	1,920,900	1,735
2021-10-27	1,748	1,749	1,721	1,732	584,800	1,732
2021-10-26	1,750	1,757	1,733	1,740	579,000	1,740
2021-10-25	1,725	1,747	1,715	1,736	673,700	1,736
2021-10-22	1,691	1,730	1,689	1,714	601,100	1,714
2021-10-21	1,732	1,748	1,714	1,717	544,400	1,717
2021-10-20	1,752	1,771	1,733	1,733	607,000	1,733
2021-10-19	1,750	1,761	1,739	1,759	495,800	1,759
2021-10-18	1,735	1,738	1,722	1,735	331,100	1,735
2021-10-15	1,733	1,746	1,722	1,746	434,800	1,746
2021-10-14	1,700	1,718	1,683	1,718	459,600	1,718
2021-10-13	1,699	1,706	1,687	1,697	493,100	1,697
2021-10-12	1,712	1,716	1,700	1,707	639,100	1,707
2021-10-11	1,697	1,713	1,690	1,712	494,300	1,712
2021-10-08	1,664	1,697	1,664	1,676	657,900	1,676
2021-10-07	1,669	1,694	1,664	1,671	589,900	1,671
2021-10-06	1,676	1,702	1,663	1,678	651,700	1,678
2021-10-05	1,683	1,688	1,656	1,661	921,100	1,661
2021-10-04	1,752	1,765	1,696	1,706	695,200	1,706
2021-10-01	1,766	1,771	1,733	1,744	924,800	1,744
2021-09-30	1,797	1,805	1,781	1,793	488,800	1,793
2021-09-29	1,795	1,795	1,770	1,787	648,000	1,787
2021-09-28	1,835	1,848	1,805	1,841	667,300	1,841
2021-09-27	1,830	1,850	1,821	1,830	934,200	1,830
2021-09-24	1,819	1,821	1,793	1,814	719,500	1,814
2021-09-22	1,804	1,805	1,780	1,782	693,700	1,782
2021-09-21	1,803	1,816	1,791	1,808	865,500	1,808
2021-09-17	1,871	1,875	1,847	1,858	896,400	1,858
2021-09-16	1,890	1,890	1,857	1,869	810,100	1,869
2021-09-15	1,887	1,891	1,864	1,872	702,900	1,872
2021-09-14	1,901	1,921	1,897	1,916	793,300	1,916
2021-09-13	1,888	1,891	1,861	1,891	599,600	1,891
2021-09-10	1,880	1,893	1,872	1,888	905,100	1,888
2021-09-09	1,865	1,891	1,865	1,877	585,000	1,877
2021-09-08	1,891	1,891	1,863	1,875	932,800	1,875
2021-09-07	1,853	1,894	1,846	1,893	1,102,300	1,893
2021-09-06	1,848	1,848	1,827	1,837	618,400	1,837
2021-09-03	1,810	1,826	1,803	1,824	611,900	1,824
2021-09-02	1,824	1,824	1,786	1,810	778,400	1,810
2021-09-01	1,798	1,827	1,782	1,818	1,173,200	1,818
2021-08-31	1,764	1,786	1,755	1,774	1,046,800	1,774
2021-08-30	1,785	1,789	1,770	1,775	764,000	1,775
2021-08-27	1,771	1,784	1,755	1,762	567,300	1,762
2021-08-26	1,800	1,802	1,773	1,789	585,900	1,789
2021-08-25	1,810	1,816	1,785	1,786	680,700	1,786
2021-08-24	1,772	1,803	1,762	1,795	807,500	1,795
2021-08-23	1,784	1,794	1,763	1,763	471,400	1,763
2021-08-20	1,779	1,784	1,751	1,762	615,900	1,762
2021-08-19	1,799	1,804	1,778	1,779	511,700	1,779
2021-08-18	1,790	1,825	1,783	1,813	846,000	1,813
2021-08-17	1,817	1,840	1,793	1,797	761,300	1,797
2021-08-16	1,867	1,868	1,802	1,802	1,029,700	1,802
2021-08-13	1,837	1,851	1,819	1,827	903,100	1,827
2021-08-12	1,844	1,884	1,840	1,861	973,200	1,861
2021-08-11	1,811	1,833	1,790	1,827	885,700	1,827
2021-08-10	1,815	1,847	1,805	1,810	1,544,100	1,810
2021-08-06	1,780	1,837	1,755	1,815	2,712,300	1,815
2021-08-05	1,700	1,720	1,700	1,705	760,600	1,705
2021-08-04	1,750	1,750	1,689	1,690	1,016,800	1,690
2021-08-03	1,664	1,710	1,663	1,695	783,300	1,695
2021-08-02	1,675	1,690	1,667	1,682	524,900	1,682
2021-07-30	1,639	1,647	1,625	1,635	687,600	1,635
2021-07-29	1,642	1,651	1,625	1,640	494,200	1,640
2021-07-28	1,632	1,652	1,628	1,635	511,000	1,635
2021-07-27	1,658	1,665	1,643	1,654	527,300	1,654
2021-07-26	1,641	1,650	1,626	1,634	704,100	1,634
2021-07-21	1,653	1,658	1,630	1,638	407,600	1,638
2021-07-20	1,632	1,637	1,616	1,620	469,600	1,620
2021-07-19	1,653	1,663	1,638	1,643	417,800	1,643
2021-07-16	1,669	1,683	1,660	1,678	410,700	1,678
2021-07-15	1,695	1,698	1,676	1,679	717,000	1,679
2021-07-14	1,667	1,689	1,663	1,673	493,500	1,673
2021-07-13	1,663	1,686	1,655	1,683	655,200	1,683
2021-07-12	1,662	1,665	1,644	1,659	689,500	1,659
2021-07-09	1,603	1,633	1,597	1,632	1,062,100	1,632
2021-07-08	1,649	1,654	1,633	1,638	1,160,000	1,638
2021-07-07	1,663	1,671	1,655	1,661	719,300	1,661
2021-07-06	1,691	1,700	1,682	1,695	567,600	1,695
2021-07-05	1,701	1,707	1,692	1,695	434,600	1,695
2021-07-02	1,715	1,717	1,699	1,712	459,100	1,712
2021-07-01	1,708	1,713	1,691	1,703	787,800	1,703
2021-06-30	1,746	1,748	1,708	1,708	782,300	1,708
2021-06-29	1,723	1,725	1,702	1,712	594,100	1,712
2021-06-28	1,727	1,740	1,719	1,735	516,500	1,735
2021-06-25	1,719	1,743	1,710	1,740	646,200	1,740
2021-06-24	1,695	1,726	1,690	1,720	738,100	1,720
2021-06-23	1,695	1,708	1,686	1,694	648,000	1,694
2021-06-22	1,705	1,722	1,693	1,718	823,000	1,718
2021-06-21	1,666	1,678	1,651	1,668	1,145,700	1,668
2021-06-18	1,727	1,732	1,711	1,714	1,302,100	1,714
2021-06-17	1,759	1,764	1,731	1,734	700,100	1,734
2021-06-16	1,768	1,783	1,754	1,758	640,600	1,758
2021-06-15	1,782	1,811	1,768	1,780	1,594,500	1,780
2021-06-14	1,765	1,770	1,721	1,724	1,290,400	1,724
2021-06-11	1,763	1,773	1,756	1,765	703,300	1,765
2021-06-10	1,760	1,775	1,755	1,769	664,700	1,769
2021-06-09	1,778	1,792	1,762	1,770	733,300	1,770
2021-06-08	1,774	1,792	1,766	1,773	703,700	1,773
2021-06-07	1,783	1,799	1,776	1,789	735,300	1,789
2021-06-04	1,760	1,775	1,739	1,770	918,500	1,770
2021-06-03	1,782	1,797	1,757	1,760	1,147,900	1,760
2021-06-02	1,771	1,802	1,753	1,782	1,347,800	1,782
2021-06-01	1,833	1,835	1,790	1,800	888,400	1,800
2021-05-31	1,871	1,871	1,825	1,832	784,800	1,832
2021-05-28	1,855	1,890	1,833	1,871	2,339,800	1,871
2021-05-27	1,801	1,855	1,801	1,839	11,402,200	1,839
2021-05-26	1,814	1,845	1,800	1,814	1,881,700	1,814
2021-05-25	1,817	1,857	1,817	1,854	1,083,200	1,854
2021-05-24	1,851	1,860	1,822	1,835	1,294,900	1,835
2021-05-21	1,826	1,855	1,811	1,852	1,372,600	1,852
2021-05-20	1,809	1,862	1,808	1,856	1,457,000	1,856
2021-05-19	1,828	1,840	1,797	1,808	1,424,800	1,808
2021-05-18	1,860	1,866	1,830	1,857	1,370,800	1,857
2021-05-17	1,845	1,859	1,827	1,855	983,500	1,855
2021-05-14	1,894	1,897	1,855	1,856	1,616,200	1,856
2021-05-13	1,816	1,889	1,816	1,870	2,038,400	1,870
2021-05-12	1,850	1,856	1,760	1,787	2,828,400	1,787
2021-05-11	1,921	1,928	1,886	1,900	1,003,400	1,900
2021-05-10	1,880	1,930	1,877	1,930	935,000	1,930
2021-05-07	1,863	1,874	1,851	1,866	823,900	1,866
2021-05-06	1,872	1,899	1,851	1,862	1,527,000	1,862
2021-04-30	1,810	1,824	1,790	1,810	795,600	1,810
2021-04-28	1,804	1,806	1,783	1,798	495,800	1,798
2021-04-27	1,810	1,814	1,786	1,804	1,005,100	1,804
2021-04-26	1,805	1,810	1,788	1,802	644,200	1,802
2021-04-23	1,778	1,801	1,774	1,800	1,016,000	1,800
2021-04-22	1,820	1,839	1,807	1,815	698,200	1,815
2021-04-21	1,821	1,823	1,797	1,816	799,200	1,816
2021-04-20	1,851	1,853	1,825	1,834	740,300	1,834
2021-04-19	1,886	1,889	1,862	1,873	853,200	1,873
2021-04-16	1,884	1,887	1,860	1,873	661,000	1,873
2021-04-15	1,845	1,874	1,844	1,874	853,200	1,874
2021-04-14	1,835	1,853	1,816	1,824	686,600	1,824
2021-04-13	1,890	1,900	1,844	1,845	1,367,200	1,845
2021-04-12	1,944	1,956	1,930	1,930	397,400	1,930
2021-04-09	1,945	1,964	1,933	1,939	625,500	1,939
2021-04-08	1,935	1,960	1,929	1,940	860,700	1,940
2021-04-07	1,926	1,937	1,898	1,936	1,139,200	1,936
2021-04-06	1,934	1,934	1,884	1,888	624,500	1,888
2021-04-05	1,932	1,944	1,921	1,935	465,000	1,935
2021-04-02	1,962	1,968	1,902	1,911	819,700	1,911
2021-04-01	1,942	1,970	1,931	1,945	550,300	1,945
2021-03-31	1,966	1,982	1,940	1,940	822,200	1,940
2021-03-30	2,001	2,007	1,987	1,997	778,100	1,997
2021-03-29	1,987	2,034	1,987	2,022	1,155,300	2,022
2021-03-26	2,050	2,069	2,034	2,037	691,600	2,037
2021-03-25	1,987	2,025	1,985	2,017	676,000	2,017
2021-03-24	1,997	2,036	1,987	1,994	1,033,600	1,994
2021-03-23	2,080	2,088	2,021	2,022	635,300	2,022
2021-03-22	2,080	2,104	2,065	2,088	1,001,400	2,088
2021-03-19	2,054	2,067	2,012	2,053	1,344,600	2,053
2021-03-18	2,041	2,053	2,026	2,033	721,100	2,033
2021-03-17	1,982	2,035	1,982	2,019	871,900	2,019
2021-03-16	1,975	2,000	1,950	2,000	694,200	2,000
2021-03-15	1,987	2,009	1,974	1,995	627,500	1,995
2021-03-12	1,948	1,972	1,918	1,971	876,100	1,971
2021-03-11	1,961	1,992	1,942	1,953	1,041,300	1,953
2021-03-10	1,905	1,928	1,889	1,924	1,123,400	1,924
2021-03-09	1,886	1,929	1,866	1,924	981,600	1,924
2021-03-08	1,848	1,864	1,840	1,860	914,300	1,860
2021-03-05	1,800	1,837	1,791	1,837	1,055,300	1,837
2021-03-04	1,794	1,814	1,789	1,802	620,200	1,802
2021-03-03	1,799	1,813	1,784	1,811	754,400	1,811
2021-03-02	1,820	1,831	1,782	1,793	1,175,000	1,793
2021-03-01	1,778	1,819	1,772	1,792	713,900	1,792
2021-02-26	1,775	1,777	1,752	1,752	773,500	1,752
2021-02-25	1,795	1,804	1,758	1,796	885,100	1,796
2021-02-24	1,756	1,798	1,748	1,794	1,308,200	1,794
2021-02-22	1,749	1,750	1,735	1,743	779,500	1,743
2021-02-19	1,705	1,727	1,703	1,718	727,400	1,718
2021-02-18	1,719	1,732	1,706	1,715	454,400	1,715
2021-02-17	1,745	1,750	1,711	1,720	842,800	1,720
2021-02-16	1,800	1,801	1,744	1,755	626,100	1,755
2021-02-15	1,799	1,815	1,784	1,795	715,300	1,795
2021-02-12	1,750	1,753	1,728	1,750	900,100	1,750
2021-02-10	1,734	1,770	1,734	1,749	924,500	1,749
2021-02-09	1,773	1,775	1,735	1,747	996,500	1,747
2021-02-08	1,751	1,777	1,748	1,768	888,700	1,768
2021-02-05	1,734	1,739	1,705	1,730	825,800	1,730
2021-02-04	1,735	1,739	1,716	1,732	592,300	1,732
2021-02-03	1,743	1,745	1,717	1,738	535,500	1,738
2021-02-02	1,709	1,735	1,685	1,717	759,700	1,717
2021-02-01	1,676	1,727	1,670	1,720	617,500	1,720
2021-01-29	1,726	1,739	1,689	1,693	847,600	1,693
2021-01-28	1,718	1,745	1,703	1,729	3,043,300	1,729
2021-01-27	1,759	1,767	1,728	1,736	959,300	1,736
2021-01-26	1,761	1,776	1,750	1,759	892,400	1,759
2021-01-25	1,737	1,758	1,733	1,758	756,200	1,758
2021-01-22	1,752	1,755	1,738	1,749	592,300	1,749
2021-01-21	1,762	1,772	1,742	1,757	1,274,000	1,757
2021-01-20	1,739	1,750	1,727	1,749	725,700	1,749
2021-01-19	1,749	1,749	1,727	1,738	726,500	1,738
2021-01-18	1,781	1,784	1,743	1,744	579,500	1,744
2021-01-15	1,805	1,807	1,781	1,782	606,600	1,782
2021-01-14	1,810	1,828	1,795	1,809	841,800	1,809
2021-01-13	1,818	1,826	1,798	1,815	661,500	1,815
2021-01-12	1,850	1,857	1,826	1,833	846,900	1,833
2021-01-08	1,846	1,854	1,815	1,837	903,500	1,837
2021-01-07	1,831	1,867	1,828	1,851	841,500	1,851
2021-01-06	1,816	1,817	1,786	1,795	893,100	1,795
2021-01-05	1,800	1,818	1,794	1,807	576,400	1,807
2021-01-04	1,852	1,852	1,792	1,812	355,800	1,812

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