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
1997/12/30 219 220 215 217 11,000
1997/12/29 225 230 225 226 63,000
1997/12/26 216 216 208 210 27,000
1997/12/25 207 210 200 210 107,000
1997/12/24 200 205 200 205 84,000
1997/12/22 212 212 200 205 83,000
1997/12/19 230 230 200 214 169,000
1997/12/18 235 237 231 234 116,000
1997/12/17 236 247 236 239 132,000
1997/12/16 249 249 235 235 84,000
1997/12/15 249 249 242 242 94,000
1997/12/12 242 250 240 240 225,000
1997/12/11 241 243 241 242 27,000
1997/12/10 240 245 240 243 55,000
1997/12/09 242 245 240 243 89,000
1997/12/08 241 243 241 243 25,000
1997/12/05 251 252 245 245 48,000
1997/12/04 255 257 250 254 51,000
1997/12/03 260 265 260 260 47,000
1997/12/02 255 275 255 275 94,000
1997/12/01 245 251 240 251 188,000
1997/11/28 258 258 235 235 310,000
1997/11/27 265 265 240 248 322,000
1997/11/26 255 273 248 260 300,000
1997/11/25 287 291 240 248 501,000
1997/11/21 296 307 296 307 157,000
1997/11/20 288 298 282 297 36,000
1997/11/19 295 295 282 283 45,000
1997/11/18 300 307 300 300 28,000
1997/11/17 290 309 290 307 75,000
1997/11/14 276 290 276 282 276,000
1997/11/13 275 278 271 276 72,000
1997/11/12 302 302 285 285 64,000
1997/11/11 288 290 287 287 39,000
1997/11/10 285 290 282 290 67,000
1997/11/07 295 295 287 292 72,000
1997/11/06 291 309 291 307 121,000
1997/11/05 311 311 289 291 100,000
1997/11/04 320 320 312 315 84,000
1997/10/31 300 315 300 310 141,000
1997/10/30 304 304 293 300 146,000
1997/10/29 290 300 286 295 244,000
1997/10/28 274 276 263 276 125,000
1997/10/27 272 276 270 271 91,000
1997/10/24 263 272 263 272 81,000
1997/10/23 287 295 270 272 226,000
1997/10/22 274 285 265 278 173,000
1997/10/21 256 273 256 273 66,000
1997/10/20 243 255 241 255 97,000
1997/10/17 245 249 243 243 91,000
1997/10/16 245 249 245 245 32,000
1997/10/15 250 250 245 245 62,000
1997/10/14 251 251 241 243 57,000
1997/10/13 265 265 252 252 58,000
1997/10/09 251 251 247 250 61,000
1997/10/08 250 260 248 250 35,000
1997/10/07 262 262 258 260 27,000
1997/10/06 241 262 241 262 77,000
1997/10/03 243 243 239 240 91,000
1997/10/02 250 255 242 242 62,000
1997/10/01 249 257 240 255 94,000
1997/09/30 261 263 248 249 215,000
1997/09/29 283 283 266 269 110,000
1997/09/26 294 294 271 273 95,000
1997/09/25 302 302 299 299 54,000
1997/09/24 301 305 301 305 77,000
1997/09/22 305 310 302 302 219,000
1997/09/19 309 309 305 305 34,000
1997/09/18 305 314 302 310 157,000
1997/09/17 316 320 305 305 118,000
1997/09/16 328 329 315 316 39,000
1997/09/12 322 322 308 313 206,000
1997/09/11 319 319 312 312 62,000
1997/09/10 315 325 313 319 26,000
1997/09/09 315 320 315 320 12,000
1997/09/08 312 317 312 313 22,000
1997/09/05 312 313 312 312 30,000
1997/09/04 312 313 311 313 32,000
1997/09/03 310 315 310 314 31,000
1997/09/02 320 320 305 315 55,000
1997/09/01 315 315 315 315 51,000
1997/08/29 315 315 310 311 89,000
1997/08/28 315 315 310 315 47,000
1997/08/27 318 318 310 310 73,000
1997/08/26 310 311 309 311 49,000
1997/08/25 305 310 302 310 114,000
1997/08/22 319 319 300 302 177,000
1997/08/21 321 326 315 316 168,000
1997/08/20 330 330 321 321 75,000
1997/08/19 323 324 320 320 84,000
1997/08/18 325 325 320 324 79,000
1997/08/15 324 330 324 326 161,000
1997/08/14 320 334 319 323 43,000
1997/08/13 319 327 318 322 72,000
1997/08/12 319 322 318 322 88,000
1997/08/11 316 318 315 318 48,000
1997/08/08 338 341 315 319 151,000
1997/08/07 343 343 341 341 57,000
1997/08/06 338 343 335 343 156,000
1997/08/05 354 355 335 340 236,000
1997/08/04 360 363 350 354 108,000
1997/08/01 370 370 360 361 232,000
1997/07/31 370 372 370 370 110,000
1997/07/30 376 381 373 373 276,000
1997/07/29 383 383 373 378 93,000
1997/07/28 378 378 375 378 54,000
1997/07/25 377 378 373 378 46,000
1997/07/24 380 381 375 380 27,000
1997/07/23 375 380 371 380 80,000
1997/07/22 371 375 370 371 201,000
1997/07/18 378 382 370 371 139,000
1997/07/17 387 391 378 378 135,000
1997/07/16 395 395 387 390 209,000
1997/07/15 402 402 395 396 57,000
1997/07/14 406 406 400 404 94,000
1997/07/11 401 401 396 401 329,000
1997/07/10 410 412 406 406 47,000
1997/07/09 420 422 406 406 95,000
1997/07/08 415 420 415 420 91,000
1997/07/07 416 416 405 415 82,000
1997/07/04 420 423 412 412 112,000
1997/07/03 423 424 418 419 135,000
1997/07/02 420 420 416 416 42,000
1997/07/01 425 425 410 410 373,000
1997/06/30 421 426 418 418 265,000
1997/06/27 429 430 417 418 270,000
1997/06/26 419 420 410 415 202,000
1997/06/25 410 418 408 413 64,000
1997/06/24 416 416 406 408 76,000
1997/06/23 421 421 416 416 105,000
1997/06/20 426 426 415 420 57,000
1997/06/19 428 433 425 425 66,000
1997/06/18 425 430 425 428 53,000
1997/06/17 433 433 426 428 75,000
1997/06/16 433 433 428 432 85,000
1997/06/13 432 434 421 421 125,000
1997/06/12 430 438 430 432 204,000
1997/06/11 428 428 419 428 152,000
1997/06/10 411 425 411 425 167,000
1997/06/09 406 406 405 406 98,000
1997/06/06 406 408 405 407 173,000
1997/06/05 410 410 406 408 124,000
1997/06/04 409 410 406 410 135,000
1997/06/03 415 415 409 410 153,000
1997/06/02 416 419 412 417 96,000
1997/05/30 420 420 415 420 118,000
1997/05/29 420 420 418 419 108,000
1997/05/28 421 421 416 420 80,000
1997/05/27 425 425 417 417 89,000
1997/05/26 410 417 410 415 130,000
1997/05/23 411 415 405 405 333,000
1997/05/22 416 416 410 416 184,000
1997/05/21 428 428 415 416 93,000
1997/05/20 426 428 422 423 133,000
1997/05/19 419 430 419 424 195,000
1997/05/16 411 418 407 418 110,000
1997/05/15 419 419 410 412 90,000
1997/05/14 419 419 403 409 258,000
1997/05/13 423 424 402 405 211,000
1997/05/12 410 423 409 420 217,000
1997/05/09 410 410 400 405 187,000
1997/05/08 405 413 405 410 276,000
1997/05/07 381 404 381 401 584,000
1997/05/06 403 403 365 376 877,000
1997/05/01 425 431 413 413 520,000
1997/04/30 405 422 402 418 345,000
1997/04/28 402 405 394 402 381,000
1997/04/25 423 439 410 435 432,000
1997/04/24 450 455 424 424 1,101,000
1997/04/23 455 464 451 451 210,000
1997/04/22 450 460 450 450 200,000
1997/04/21 443 447 442 444 122,000
1997/04/18 430 435 425 434 388,000
1997/04/17 406 433 406 433 99,000
1997/04/16 400 405 400 404 253,000
1997/04/15 400 405 400 400 110,000
1997/04/14 400 403 398 398 85,000
1997/04/11 386 399 375 394 190,000
1997/04/10 404 404 385 385 81,000
1997/04/09 410 410 400 405 111,000
1997/04/08 420 421 411 411 48,000
1997/04/07 439 439 420 420 201,000
1997/04/04 450 453 439 439 177,000
1997/04/03 454 458 450 450 348,000
1997/04/02 454 454 450 454 32,000
1997/04/01 454 454 445 454 201,000
1997/03/31 457 461 451 451 24,000
1997/03/28 461 461 446 457 71,000
1997/03/27 463 469 462 466 66,000
1997/03/26 460 464 460 462 58,000
1997/03/25 452 465 450 460 142,000
1997/03/24 450 460 444 447 204,000
1997/03/21 454 454 441 444 193,000
1997/03/19 460 460 451 455 122,000
1997/03/18 466 471 455 460 305,000
1997/03/17 473 474 465 465 104,000
1997/03/14 470 474 469 471 136,000
1997/03/13 492 492 485 490 49,000
1997/03/12 501 506 493 503 323,000
1997/03/11 492 501 490 501 94,000
1997/03/10 497 512 491 512 261,000
1997/03/07 504 504 490 492 103,000
1997/03/06 506 506 501 504 87,000
1997/03/05 527 527 510 515 44,000
1997/03/04 527 527 517 520 49,000
1997/03/03 517 519 515 519 31,000
1997/02/28 539 539 521 525 193,000
1997/02/27 544 544 531 538 47,000
1997/02/26 547 547 540 540 82,000
1997/02/25 540 548 537 547 113,000
1997/02/24 534 541 534 540 178,000
1997/02/21 530 537 526 531 353,000
1997/02/20 526 529 525 529 119,000
1997/02/19 526 528 521 526 101,000
1997/02/18 524 527 520 526 341,000
1997/02/17 526 526 521 524 89,000
1997/02/14 513 526 513 521 466,000
1997/02/13 527 528 520 520 65,000
1997/02/12 530 530 526 526 193,000
1997/02/10 520 527 520 527 50,000
1997/02/07 527 527 526 526 126,000
1997/02/06 522 528 522 527 91,000
1997/02/05 532 532 520 522 104,000
1997/02/04 532 533 532 532 104,000
1997/02/03 539 539 532 532 111,000
1997/01/31 530 533 525 533 119,000
1997/01/30 525 528 523 525 175,000
1997/01/29 529 529 516 525 86,000
1997/01/28 529 530 510 530 364,000
1997/01/27 528 533 526 527 71,000
1997/01/24 533 533 525 533 116,000
1997/01/23 530 533 525 530 116,000
1997/01/22 523 536 523 530 141,000
1997/01/21 537 541 521 525 55,000
1997/01/20 531 537 524 537 150,000
1997/01/17 516 527 516 525 69,000
1997/01/16 514 515 505 515 253,000
1997/01/14 523 529 516 522 137,000
1997/01/13 528 528 510 523 406,000
1997/01/10 524 530 510 510 112,000
1997/01/09 543 543 530 530 53,000
1997/01/08 550 550 539 544 181,000
1997/01/07 569 569 551 551 85,000
1997/01/06 564 569 552 569 36,000

このページの先頭へ