日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エア・ウォーター(4088)の株価時系列情報

エア・ウォーター(4088)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 1,230 1,250 1,220 1,220 163,000
1989/12/28 1,220 1,260 1,200 1,220 401,000
1989/12/27 1,170 1,200 1,170 1,180 14,000
1989/12/26 1,210 1,220 1,150 1,150 100,000
1989/12/25 1,200 1,210 1,200 1,200 37,000
1989/12/22 1,180 1,210 1,170 1,210 27,000
1989/12/21 1,230 1,230 1,160 1,170 73,000
1989/12/20 1,220 1,240 1,200 1,210 122,000
1989/12/19 1,240 1,240 1,210 1,240 71,000
1989/12/18 1,240 1,250 1,210 1,250 69,000
1989/12/15 1,220 1,220 1,200 1,220 37,000
1989/12/14 1,240 1,240 1,220 1,220 102,000
1989/12/13 1,240 1,250 1,240 1,250 100,000
1989/12/12 1,250 1,250 1,240 1,250 67,000
1989/12/11 1,250 1,280 1,240 1,250 304,000
1989/12/08 1,240 1,250 1,220 1,250 177,000
1989/12/07 1,220 1,250 1,200 1,220 386,000
1989/12/06 1,210 1,210 1,180 1,200 128,000
1989/12/05 1,180 1,220 1,170 1,200 396,000
1989/12/04 1,170 1,200 1,170 1,180 147,000
1989/12/01 1,170 1,170 1,160 1,170 48,000
1989/11/30 1,170 1,180 1,170 1,170 34,000
1989/11/29 1,160 1,180 1,160 1,170 60,000
1989/11/28 1,160 1,160 1,150 1,150 44,000
1989/11/27 1,190 1,200 1,180 1,180 65,000
1989/11/24 1,190 1,190 1,160 1,190 99,000
1989/11/22 1,180 1,190 1,160 1,190 105,000
1989/11/21 1,150 1,180 1,140 1,160 98,000
1989/11/20 1,200 1,210 1,160 1,170 61,000
1989/11/17 1,200 1,210 1,190 1,200 265,000
1989/11/16 1,190 1,190 1,160 1,190 178,000
1989/11/15 1,180 1,190 1,180 1,190 234,000
1989/11/14 1,170 1,180 1,150 1,150 200,000
1989/11/13 1,150 1,150 1,130 1,150 75,000
1989/11/10 1,150 1,150 1,120 1,120 43,000
1989/11/09 1,150 1,150 1,140 1,150 33,000
1989/11/08 1,150 1,150 1,130 1,130 37,000
1989/11/07 1,140 1,150 1,130 1,140 34,000
1989/11/06 1,110 1,130 1,110 1,120 42,000
1989/11/02 1,140 1,150 1,120 1,130 28,000
1989/11/01 1,170 1,170 1,130 1,150 51,000
1989/10/31 1,140 1,190 1,140 1,150 85,000
1989/10/30 1,140 1,140 1,110 1,140 21,000
1989/10/27 1,150 1,150 1,120 1,140 48,000
1989/10/26 1,180 1,190 1,160 1,190 82,000
1989/10/25 1,170 1,190 1,170 1,180 68,000
1989/10/24 1,190 1,190 1,170 1,170 50,000
1989/10/23 1,180 1,200 1,160 1,190 106,000
1989/10/20 1,170 1,180 1,150 1,160 105,000
1989/10/19 1,170 1,180 1,120 1,170 85,000
1989/10/18 1,180 1,190 1,170 1,170 62,000
1989/10/17 1,190 1,200 1,150 1,180 83,000
1989/10/16 1,140 1,180 1,140 1,180 61,000
1989/10/13 1,190 1,200 1,160 1,190 127,000
1989/10/12 1,170 1,180 1,150 1,170 59,000
1989/10/11 1,190 1,190 1,140 1,190 73,000
1989/10/09 1,200 1,200 1,180 1,200 113,000
1989/10/06 1,140 1,200 1,140 1,200 79,000
1989/10/05 1,190 1,190 1,150 1,150 56,000
1989/10/04 1,230 1,230 1,200 1,200 74,000
1989/10/03 1,150 1,210 1,150 1,210 86,000
1989/10/02 1,120 1,150 1,120 1,150 73,000
1989/09/29 1,120 1,140 1,120 1,140 42,000
1989/09/28 1,120 1,120 1,110 1,120 46,000
1989/09/27 1,110 1,120 1,110 1,120 65,000
1989/09/26 1,070 1,140 1,070 1,120 78,000
1989/09/26 1 -> 1.10 分割
1989/09/25 1,180 1,180 1,150 1,160 267,000
1989/09/22 1,180 1,190 1,180 1,190 69,000
1989/09/21 1,190 1,200 1,180 1,180 124,000
1989/09/20 1,200 1,200 1,190 1,190 29,000
1989/09/19 1,190 1,200 1,180 1,200 123,000
1989/09/18 1,190 1,200 1,180 1,190 88,000
1989/09/14 1,180 1,190 1,170 1,170 28,000
1989/09/13 1,180 1,190 1,170 1,170 37,000
1989/09/12 1,180 1,190 1,170 1,170 47,000
1989/09/11 1,200 1,210 1,180 1,180 86,000
1989/09/08 1,180 1,200 1,180 1,200 40,000
1989/09/07 1,180 1,190 1,170 1,170 51,000
1989/09/06 1,220 1,220 1,190 1,190 71,000
1989/09/05 1,200 1,260 1,190 1,230 382,000
1989/09/04 1,160 1,220 1,150 1,220 243,000
1989/09/01 1,160 1,170 1,150 1,160 83,000
1989/08/31 1,170 1,180 1,160 1,170 47,000
1989/08/30 1,170 1,180 1,160 1,160 44,000
1989/08/29 1,170 1,190 1,160 1,170 61,000
1989/08/28 1,190 1,190 1,170 1,170 40,000
1989/08/25 1,170 1,180 1,170 1,170 29,000
1989/08/24 1,180 1,180 1,170 1,170 71,000
1989/08/23 1,190 1,200 1,180 1,180 91,000
1989/08/22 1,200 1,210 1,180 1,190 119,000
1989/08/21 1,180 1,200 1,180 1,190 92,000
1989/08/18 1,170 1,220 1,170 1,190 415,000
1989/08/17 1,170 1,170 1,160 1,160 47,000
1989/08/16 1,160 1,170 1,150 1,160 58,000
1989/08/15 1,160 1,160 1,160 1,160 24,000
1989/08/14 1,160 1,160 1,150 1,150 16,000
1989/08/11 1,160 1,170 1,150 1,150 67,000
1989/08/10 1,170 1,170 1,150 1,150 79,000
1989/08/09 1,160 1,170 1,150 1,170 77,000
1989/08/08 1,160 1,160 1,150 1,150 22,000
1989/08/07 1,160 1,160 1,150 1,150 20,000
1989/08/04 1,140 1,170 1,130 1,160 66,000
1989/08/03 1,130 1,150 1,120 1,120 92,000
1989/08/02 1,160 1,160 1,140 1,150 74,000
1989/08/01 1,160 1,160 1,140 1,160 90,000
1989/07/31 1,160 1,180 1,150 1,160 124,000
1989/07/28 1,180 1,190 1,160 1,160 159,000
1989/07/27 1,160 1,190 1,150 1,180 382,000
1989/07/26 1,160 1,160 1,130 1,150 132,000
1989/07/25 1,120 1,160 1,120 1,120 172,000
1989/07/24 1,100 1,120 1,090 1,110 51,000
1989/07/21 1,100 1,110 1,100 1,100 55,000
1989/07/20 1,090 1,110 1,090 1,100 46,000
1989/07/19 1,090 1,090 1,080 1,080 59,000
1989/07/18 1,110 1,110 1,080 1,090 51,000
1989/07/17 1,110 1,110 1,100 1,110 52,000
1989/07/14 1,110 1,120 1,100 1,110 35,000
1989/07/13 1,120 1,120 1,100 1,110 22,000
1989/07/12 1,130 1,130 1,120 1,120 43,000
1989/07/11 1,140 1,150 1,130 1,130 62,000
1989/07/10 1,160 1,160 1,140 1,160 93,000
1989/07/07 1,150 1,170 1,140 1,150 293,000
1989/07/06 1,130 1,150 1,120 1,150 182,000
1989/07/05 1,130 1,130 1,100 1,120 152,000
1989/07/04 1,080 1,130 1,080 1,130 182,000
1989/07/03 1,060 1,080 1,060 1,070 44,000
1989/06/30 1,060 1,070 1,060 1,060 87,000
1989/06/28 1,090 1,090 1,070 1,080 44,000
1989/06/27 1,070 1,080 1,070 1,070 45,000
1989/06/26 1,060 1,070 1,060 1,070 21,000
1989/06/23 1,070 1,090 1,070 1,080 40,000
1989/06/22 1,080 1,090 1,070 1,080 12,000
1989/06/21 1,070 1,090 1,070 1,070 45,000
1989/06/20 1,060 1,100 1,050 1,100 66,000
1989/06/19 1,060 1,060 1,020 1,030 96,000
1989/06/16 1,070 1,070 1,020 1,020 68,000
1989/06/15 1,090 1,090 1,060 1,060 62,000
1989/06/14 1,090 1,090 1,060 1,070 61,000
1989/06/13 1,090 1,100 1,080 1,080 34,000
1989/06/12 1,100 1,120 1,080 1,100 111,000
1989/06/09 1,140 1,140 1,100 1,100 269,000
1989/06/08 1,160 1,160 1,110 1,140 804,000
1989/06/07 1,090 1,140 1,080 1,140 1,274,000
1989/06/06 1,060 1,080 1,060 1,080 129,000
1989/06/05 1,060 1,090 1,060 1,070 269,000
1989/06/02 1,080 1,090 1,060 1,060 403,000
1989/06/01 1,030 1,070 1,030 1,060 212,000
1989/05/31 1,020 1,030 1,020 1,020 53,000
1989/05/30 1,020 1,030 1,020 1,020 35,000
1989/05/29 1,030 1,030 1,020 1,020 47,000
1989/05/26 1,020 1,030 1,010 1,020 45,000
1989/05/25 1,020 1,020 1,000 1,020 50,000
1989/05/24 1,020 1,030 1,010 1,010 47,000
1989/05/23 1,020 1,030 1,010 1,020 95,000
1989/05/22 1,030 1,030 1,030 1,030 32,000
1989/05/19 1,030 1,040 1,020 1,030 97,000
1989/05/18 1,030 1,040 1,020 1,030 182,000
1989/05/17 1,010 1,010 998 998 27,000
1989/05/16 996 1,000 990 999 37,000
1989/05/15 991 1,000 986 995 22,000
1989/05/12 981 1,000 981 981 40,000
1989/05/11 990 1,000 981 1,000 26,000
1989/05/10 1,000 1,010 997 997 152,000
1989/05/09 1,010 1,020 1,000 1,000 31,000
1989/05/08 1,010 1,020 1,000 1,000 32,000
1989/05/02 1,000 1,020 1,000 1,020 105,000
1989/05/01 1,010 1,020 1,000 1,000 24,000
1989/04/28 1,010 1,020 1,010 1,010 41,000
1989/04/27 1,020 1,030 1,000 1,000 43,000
1989/04/26 1,020 1,030 1,000 1,020 102,000
1989/04/25 1,000 1,030 1,000 1,020 86,000
1989/04/24 1,040 1,040 1,010 1,010 107,000
1989/04/21 1,000 1,040 1,000 1,040 360,000
1989/04/20 1,000 1,020 992 1,020 218,000
1989/04/19 969 981 969 980 137,000
1989/04/18 962 969 952 969 18,000
1989/04/17 950 970 950 970 34,000
1989/04/14 951 951 944 944 17,000
1989/04/13 950 969 950 950 19,000
1989/04/12 961 966 943 943 31,000
1989/04/11 969 969 960 969 15,000
1989/04/10 960 969 950 969 151,000
1989/04/07 960 964 950 960 32,000
1989/04/06 982 982 970 979 30,000
1989/04/05 970 999 960 999 39,000
1989/04/04 973 985 968 968 35,000
1989/04/03 968 971 968 970 68,000
1989/03/31 988 1,000 988 997 102,000
1989/03/30 945 980 945 980 19,000
1989/03/29 929 950 929 940 40,000
1989/03/28 926 928 926 928 20,000
1989/03/27 961 970 940 940 86,000
1989/03/24 980 981 970 970 120,000
1989/03/23 990 998 990 990 48,000
1989/03/22 1,010 1,010 990 990 119,000
1989/03/20 1,030 1,040 1,010 1,020 123,000
1989/03/17 1,010 1,070 1,010 1,030 665,000
1989/03/16 996 1,010 996 1,010 348,000
1989/03/15 994 998 985 996 266,000
1989/03/14 963 1,020 960 980 365,000
1989/03/13 967 974 965 965 184,000
1989/03/10 934 977 933 977 610,000
1989/03/09 931 948 931 935 141,000
1989/03/08 930 940 930 930 44,000
1989/03/07 920 925 910 925 31,000
1989/03/06 925 925 925 925 30,000
1989/03/03 900 909 891 891 71,000
1989/03/02 916 922 900 900 38,000
1989/03/01 898 927 898 916 53,000
1989/02/28 895 909 895 905 16,000
1989/02/27 894 894 890 894 7,000
1989/02/23 885 885 885 885 16,000
1989/02/22 890 910 885 910 16,000
1989/02/21 881 884 881 884 19,000
1989/02/20 903 903 881 881 8,000
1989/02/17 905 907 903 903 7,000
1989/02/16 903 910 903 903 7,000
1989/02/15 911 911 900 903 110,000
1989/02/14 900 919 900 919 16,000
1989/02/13 910 910 900 900 3,000
1989/02/10 908 930 908 930 43,000
1989/02/09 917 918 909 909 20,000
1989/02/08 925 925 918 918 42,000
1989/02/07 935 935 930 930 24,000
1989/02/06 940 940 920 935 19,000
1989/02/03 931 954 931 940 103,000
1989/02/02 921 930 921 930 112,000
1989/02/01 920 940 920 931 20,000
1989/01/31 924 930 920 920 27,000
1989/01/30 932 950 930 944 116,000
1989/01/28 911 920 910 920 40,000
1989/01/27 910 910 905 910 14,000
1989/01/26 905 905 900 900 17,000
1989/01/25 905 910 900 910 31,000
1989/01/24 901 910 900 900 38,000
1989/01/23 918 918 900 900 17,000
1989/01/20 905 920 875 920 38,000
1989/01/19 888 900 888 900 23,000
1989/01/18 887 895 885 888 46,000
1989/01/17 883 888 875 888 59,000
1989/01/13 890 892 881 890 65,000
1989/01/12 862 881 862 881 68,000
1989/01/11 848 852 848 852 36,000
1989/01/10 842 849 840 849 90,000
1989/01/09 838 838 835 838 54,000
1989/01/06 840 840 838 840 23,000
1989/01/05 838 840 838 840 13,000
1989/01/04 865 865 865 865 2,000

このページの先頭へ