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
1985/12/28 835 835 825 825 16,000
1985/12/27 840 845 835 835 13,000
1985/12/26 820 840 820 840 43,000
1985/12/25 804 804 800 802 29,000
1985/12/24 800 804 797 802 68,000
1985/12/23 790 801 790 801 16,000
1985/12/21 800 800 800 800 11,000
1985/12/20 830 830 820 820 43,000
1985/12/19 834 834 830 830 23,000
1985/12/18 835 841 835 836 54,000
1985/12/17 860 860 835 835 308,000
1985/12/16 870 870 860 860 34,000
1985/12/13 850 860 850 860 23,000
1985/12/12 850 850 850 850 55,000
1985/12/11 835 850 835 850 27,000
1985/12/10 825 830 825 825 17,000
1985/12/09 812 825 810 825 16,000
1985/12/07 811 812 811 812 6,000
1985/12/06 823 825 810 810 32,000
1985/12/05 840 843 820 820 13,000
1985/12/04 840 850 838 838 23,000
1985/12/03 801 824 801 824 20,000
1985/12/02 800 800 800 800 13,000
1985/11/30 801 801 785 785 23,000
1985/11/29 820 821 800 800 17,000
1985/11/28 820 820 808 820 17,000
1985/11/27 826 826 811 816 15,000
1985/11/26 831 831 831 831 7,000
1985/11/25 821 822 820 820 15,000
1985/11/22 820 832 820 821 28,000
1985/11/21 831 832 820 820 14,000
1985/11/20 828 828 828 828 10,000
1985/11/19 849 849 849 849 5,000
1985/11/18 866 866 866 866 1,000
1985/11/16 866 870 866 866 34,000
1985/11/15 865 870 865 866 38,000
1985/11/14 895 895 885 885 69,000
1985/11/13 880 890 880 889 59,000
1985/11/12 909 909 885 885 150,000
1985/11/11 896 899 880 880 57,000
1985/11/08 867 889 867 889 48,000
1985/11/07 876 876 860 865 54,000
1985/11/06 870 875 870 870 31,000
1985/11/05 867 874 867 872 39,000
1985/11/02 880 885 872 872 11,000
1985/11/01 860 871 860 871 51,000
1985/10/31 860 860 855 855 41,000
1985/10/30 860 860 849 860 43,000
1985/10/29 867 867 866 867 30,000
1985/10/28 865 867 865 867 7,000
1985/10/26 870 870 868 870 13,000
1985/10/25 870 870 870 870 5,000
1985/10/24 879 880 875 875 28,000
1985/10/23 884 884 884 884 6,000
1985/10/22 890 891 884 884 24,000
1985/10/21 885 890 881 890 108,000
1985/10/19 888 891 881 881 68,000
1985/10/18 890 900 880 890 123,000
1985/10/17 880 900 874 900 103,000
1985/10/16 890 890 880 890 106,000
1985/10/15 868 890 850 890 138,000
1985/10/14 870 875 864 869 63,000
1985/10/11 840 870 835 870 191,000
1985/10/09 806 840 806 840 178,000
1985/10/08 771 801 771 800 51,000
1985/10/07 795 795 770 770 23,000
1985/10/05 789 795 780 795 27,000
1985/10/04 779 790 778 790 41,000
1985/10/03 790 795 778 779 48,000
1985/10/02 795 800 790 790 77,000
1985/10/01 820 825 799 799 54,000
1985/09/30 801 810 795 810 107,000
1985/09/28 801 811 801 811 15,000
1985/09/27 819 820 806 806 40,000
1985/09/26 839 839 829 829 15,000
1985/09/25 840 850 840 845 47,000
1985/09/24 835 855 835 850 39,000
1985/09/21 835 845 834 835 28,000
1985/09/20 850 850 840 841 55,000
1985/09/19 861 861 840 840 48,000
1985/09/18 889 889 871 871 45,000
1985/09/17 900 900 877 889 64,000
1985/09/13 850 880 846 880 75,000
1985/09/12 826 840 826 840 45,000
1985/09/11 820 822 820 822 12,000
1985/09/10 824 825 824 825 13,000
1985/09/09 830 830 821 830 20,000
1985/09/07 830 831 830 830 20,000
1985/09/06 843 850 830 830 28,000
1985/09/05 840 850 840 842 8,000
1985/09/04 860 860 840 841 44,000
1985/09/03 875 875 866 866 21,000
1985/09/02 850 875 850 865 80,000
1985/08/31 825 845 825 844 61,000
1985/08/30 824 825 817 821 38,000
1985/08/29 815 825 810 825 45,000
1985/08/28 796 810 796 810 35,000
1985/08/27 806 806 790 795 80,000
1985/08/26 800 815 800 805 24,000
1985/08/24 790 810 790 810 18,000
1985/08/23 769 791 769 791 38,000
1985/08/22 773 785 769 769 52,000
1985/08/21 771 782 771 780 30,000
1985/08/20 770 770 762 763 14,000
1985/08/19 770 778 769 769 33,000
1985/08/17 775 776 760 766 47,000
1985/08/16 778 780 775 776 94,000
1985/08/15 780 780 775 778 44,000
1985/08/14 785 785 770 780 75,000
1985/08/13 790 790 780 780 49,000
1985/08/12 798 798 790 790 44,000
1985/08/09 800 802 800 800 62,000
1985/08/08 795 798 795 798 29,000
1985/08/07 809 809 790 790 22,000
1985/08/06 801 809 801 801 19,000
1985/08/05 800 800 800 800 27,000
1985/08/03 800 800 800 800 22,000
1985/08/02 800 800 790 791 85,000
1985/08/01 800 800 790 790 57,000
1985/07/31 770 770 770 770 10,000
1985/07/30 800 800 800 800 5,000
1985/07/29 800 800 800 800 53,000
1985/07/27 780 800 780 800 8,000
1985/07/26 780 780 770 780 25,000
1985/07/25 780 780 775 775 53,000
1985/07/24 800 800 780 790 33,000
1985/07/23 800 810 800 810 26,000
1985/07/22 845 850 785 800 63,000
1985/07/20 845 850 835 845 52,000
1985/07/19 835 841 832 835 118,000
1985/07/18 815 851 815 815 182,000
1985/07/17 759 810 759 785 127,000
1985/07/16 720 745 705 745 106,000
1985/07/15 751 751 739 745 67,000
1985/07/12 780 780 780 780 24,000
1985/07/11 816 820 789 800 152,000
1985/07/10 850 850 816 816 132,000
1985/07/09 855 855 849 850 171,000
1985/07/08 881 881 856 856 113,000
1985/07/06 891 891 885 885 37,000
1985/07/05 900 905 880 895 112,000
1985/07/04 906 906 902 902 43,000
1985/07/03 905 905 902 905 56,000
1985/07/02 905 905 900 902 119,000
1985/07/01 921 921 905 905 57,000
1985/06/29 920 930 920 930 38,000
1985/06/28 915 933 915 933 50,000
1985/06/27 915 920 915 915 26,000
1985/06/26 930 935 927 935 137,000
1985/06/25 938 939 925 925 67,000
1985/06/24 935 936 935 935 47,000
1985/06/22 935 937 933 935 44,000
1985/06/21 935 940 935 940 88,000
1985/06/20 940 940 935 935 120,000
1985/06/19 940 950 940 940 49,000
1985/06/18 935 945 935 943 57,000
1985/06/17 935 949 935 936 43,000
1985/06/15 937 940 936 940 12,000
1985/06/14 950 951 936 936 70,000
1985/06/13 968 984 960 960 87,000
1985/06/12 930 975 930 969 106,000
1985/06/11 936 940 930 930 61,000
1985/06/10 920 935 920 930 57,000
1985/06/07 920 928 915 928 53,000
1985/06/06 917 930 915 930 49,000
1985/06/05 920 921 917 917 93,000
1985/06/04 915 921 915 921 108,000
1985/06/03 927 929 915 916 201,000
1985/06/01 927 928 926 928 27,000
1985/05/31 927 927 925 925 77,000
1985/05/30 925 936 920 925 111,000
1985/05/29 948 948 925 925 66,000
1985/05/28 951 951 930 950 107,000
1985/05/27 955 955 950 950 102,000
1985/05/25 955 956 950 955 71,000
1985/05/24 980 980 950 955 114,000
1985/05/23 998 999 985 990 159,000
1985/05/22 990 1,000 990 990 149,000
1985/05/21 995 995 990 990 192,000
1985/05/20 1,000 1,000 990 1,000 189,000
1985/05/18 1,010 1,010 987 1,010 193,000
1985/05/17 992 1,010 991 1,010 590,000
1985/05/16 975 990 975 990 365,000
1985/05/15 980 984 969 975 362,000
1985/05/14 955 975 955 972 310,000
1985/05/13 940 950 940 950 159,000
1985/05/10 911 928 911 920 96,000
1985/05/09 913 913 911 911 66,000
1985/05/08 910 915 910 913 58,000
1985/05/07 940 941 910 920 113,000
1985/05/04 940 950 940 949 105,000
1985/05/02 949 949 935 943 101,000
1985/05/01 950 952 925 940 87,000
1985/04/30 940 960 940 950 101,000
1985/04/27 948 963 940 950 172,000
1985/04/26 903 950 903 948 331,000
1985/04/25 920 921 903 903 151,000
1985/04/24 930 930 920 929 139,000
1985/04/23 921 925 914 915 120,000
1985/04/22 935 935 910 915 143,000
1985/04/20 905 930 900 926 98,000
1985/04/19 915 917 901 905 99,000
1985/04/18 941 950 910 930 251,000
1985/04/17 920 935 910 935 259,000
1985/04/16 969 969 925 930 178,000
1985/04/15 990 990 970 970 92,000
1985/04/12 1,000 1,030 981 990 655,000
1985/04/11 975 1,000 970 1,000 626,000
1985/04/10 950 970 935 969 317,000
1985/04/09 930 950 930 950 97,000
1985/04/08 945 960 930 930 104,000
1985/04/06 960 970 940 946 240,000
1985/04/05 971 975 958 960 244,000
1985/04/04 969 980 950 970 184,000
1985/04/03 950 990 940 990 475,000
1985/04/02 999 1,000 955 970 323,000
1985/04/01 1,010 1,010 979 1,000 362,000
1985/03/30 1,020 1,030 991 1,020 508,000
1985/03/29 960 1,030 960 990 1,174,000
1985/03/28 960 970 950 950 571,000
1985/03/27 931 955 925 945 829,000
1985/03/26 878 925 878 925 216,000
1985/03/25 880 888 875 883 147,000
1985/03/23 866 898 861 894 84,000
1985/03/22 891 898 870 880 128,000
1985/03/20 900 900 870 899 191,000
1985/03/19 888 924 888 908 279,000
1985/03/18 900 930 883 890 413,000
1985/03/16 930 935 901 901 418,000
1985/03/15 925 946 910 940 1,736,000
1985/03/14 879 939 860 935 2,811,999
1985/03/13 837 889 834 880 1,480,000
1985/03/12 840 840 820 820 508,000
1985/03/11 805 830 800 800 360,000
1985/03/08 815 815 796 800 235,000
1985/03/07 840 849 815 815 511,000
1985/03/06 792 833 790 830 408,000
1985/03/05 787 800 787 790 160,000
1985/03/04 800 802 790 797 126,000
1985/03/02 800 802 791 792 136,000
1985/03/01 800 802 791 800 260,000
1985/02/28 810 810 786 786 322,000
1985/02/27 832 835 810 820 714,000
1985/02/26 815 840 811 830 1,328,000
1985/02/25 810 819 782 782 850,000
1985/02/23 785 800 780 800 923,000
1985/02/22 785 785 760 784 389,000
1985/02/21 761 790 761 790 402,000
1985/02/20 740 760 740 750 124,000
1985/02/19 732 747 732 740 100,000
1985/02/18 765 765 735 740 105,000
1985/02/16 789 789 760 775 189,000
1985/02/15 760 799 760 785 806,000
1985/02/14 730 760 721 750 117,000
1985/02/13 740 750 720 720 130,000
1985/02/12 755 755 740 740 190,000
1985/02/08 722 765 722 765 309,000
1985/02/07 705 715 705 712 346,000
1985/02/06 710 715 707 710 155,000
1985/02/05 711 713 701 710 111,000
1985/02/04 713 725 713 714 26,000
1985/02/02 710 710 710 710 42,000
1985/02/01 715 725 706 710 86,000
1985/01/31 725 730 715 715 347,000
1985/01/30 730 736 725 726 65,000
1985/01/29 726 735 726 730 36,000
1985/01/28 750 750 715 715 114,000
1985/01/26 720 760 715 760 85,000
1985/01/25 711 720 710 713 166,000
1985/01/24 731 745 717 717 132,000
1985/01/23 716 740 716 740 143,000
1985/01/22 720 723 715 719 276,000
1985/01/21 730 740 725 725 173,000
1985/01/19 740 750 710 710 171,000
1985/01/18 770 787 730 755 419,000
1985/01/17 784 807 763 763 1,319,000
1985/01/16 755 778 745 775 1,478,000
1985/01/14 730 760 722 748 866,000
1985/01/11 681 728 681 728 349,000
1985/01/10 680 692 680 686 130,000
1985/01/09 690 695 680 689 126,000
1985/01/08 690 695 680 695 109,000
1985/01/07 700 700 686 699 81,000
1985/01/05 685 699 680 699 39,000
1985/01/04 680 685 670 670 57,000

このページの先頭へ