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
2002/12/30 513 513 503 503 59,000
2002/12/27 505 508 499 505 201,000
2002/12/26 486 502 483 498 76,000
2002/12/25 483 487 470 487 194,000
2002/12/24 485 490 480 483 115,000
2002/12/20 488 497 486 495 529,000
2002/12/19 486 490 477 490 202,000
2002/12/18 490 495 481 481 480,000
2002/12/17 472 491 472 491 649,000
2002/12/16 470 471 468 469 350,000
2002/12/13 462 470 462 470 466,000
2002/12/12 475 478 461 461 116,000
2002/12/11 474 474 468 470 63,000
2002/12/10 469 474 457 474 323,000
2002/12/09 482 485 469 470 87,000
2002/12/06 490 492 485 492 173,000
2002/12/05 490 492 489 491 139,000
2002/12/04 492 494 488 490 149,000
2002/12/03 484 493 484 492 168,000
2002/12/02 483 488 478 484 298,000
2002/11/29 488 495 483 483 187,000
2002/11/28 476 492 476 488 267,000
2002/11/27 442 471 442 471 224,000
2002/11/26 458 458 441 441 62,000
2002/11/25 452 459 440 459 239,000
2002/11/22 458 458 453 455 121,000
2002/11/21 446 459 446 459 64,000
2002/11/20 454 456 440 446 101,000
2002/11/19 439 459 438 459 122,000
2002/11/18 455 455 440 442 75,000
2002/11/15 460 460 446 450 432,000
2002/11/14 460 465 452 455 133,000
2002/11/13 468 474 465 465 75,000
2002/11/12 480 481 472 473 126,000
2002/11/11 475 495 475 478 228,000
2002/11/08 480 488 476 485 366,000
2002/11/07 496 497 482 482 132,000
2002/11/06 492 499 490 497 228,000
2002/11/05 469 491 469 491 254,000
2002/11/01 466 468 461 468 57,000
2002/10/31 460 465 455 459 170,000
2002/10/30 465 465 457 458 66,000
2002/10/29 454 465 454 465 163,000
2002/10/28 450 450 444 444 143,000
2002/10/25 456 456 449 450 242,000
2002/10/24 466 466 452 457 77,000
2002/10/23 448 457 448 457 584,000
2002/10/22 467 467 444 445 189,000
2002/10/21 465 470 459 463 138,000
2002/10/18 460 464 458 460 168,000
2002/10/17 456 460 442 450 169,000
2002/10/16 459 463 458 463 155,000
2002/10/15 460 460 449 449 310,000
2002/10/11 438 444 437 440 77,000
2002/10/10 431 433 413 433 229,000
2002/10/09 437 437 431 432 178,000
2002/10/08 434 442 434 437 306,000
2002/10/07 455 455 433 433 215,000
2002/10/04 437 456 437 450 185,000
2002/10/03 453 460 441 441 158,000
2002/10/02 469 469 456 458 96,000
2002/10/01 470 470 465 470 102,000
2002/09/30 485 485 473 477 66,000
2002/09/27 490 490 476 485 301,000
2002/09/26 475 481 473 481 222,000
2002/09/25 472 477 466 474 133,000
2002/09/24 468 477 465 477 183,000
2002/09/20 476 479 468 471 154,000
2002/09/19 475 481 470 480 337,000
2002/09/18 469 473 463 473 293,000
2002/09/17 462 471 460 471 790,000
2002/09/13 444 456 444 453 554,000
2002/09/12 451 451 440 449 296,000
2002/09/11 442 444 438 443 342,000
2002/09/10 432 437 429 437 468,000
2002/09/09 433 440 427 432 465,000
2002/09/06 428 435 426 431 391,000
2002/09/05 430 437 420 428 612,000
2002/09/04 431 436 408 425 393,000
2002/09/03 451 454 436 445 603,000
2002/09/02 460 460 450 450 199,000
2002/08/30 456 460 452 460 454,000
2002/08/29 464 468 459 461 582,000
2002/08/28 461 465 456 459 637,000
2002/08/27 475 475 458 459 1,161,000
2002/08/26 473 480 471 478 862,000
2002/08/23 483 485 472 478 301,000
2002/08/22 485 486 476 483 166,000
2002/08/21 487 497 483 483 70,000
2002/08/20 482 490 482 490 87,000
2002/08/19 495 495 481 481 115,000
2002/08/16 500 500 490 495 38,000
2002/08/15 504 504 493 495 64,000
2002/08/14 490 499 484 499 100,000
2002/08/13 491 495 487 492 100,000
2002/08/12 518 518 494 494 75,000
2002/08/09 522 522 503 509 88,000
2002/08/08 509 510 497 497 96,000
2002/08/07 491 509 491 505 108,000
2002/08/06 500 500 494 496 102,000
2002/08/05 496 504 495 500 66,000
2002/08/02 504 504 495 501 68,000
2002/08/01 502 506 495 506 92,000
2002/07/31 502 503 500 502 120,000
2002/07/30 495 512 495 508 200,000
2002/07/29 529 529 500 500 126,000
2002/07/26 534 536 515 517 173,000
2002/07/25 525 545 525 537 223,000
2002/07/24 519 524 515 520 155,000
2002/07/23 521 523 514 518 216,000
2002/07/22 521 536 521 526 220,000
2002/07/19 535 544 535 537 219,000
2002/07/18 543 548 534 535 181,000
2002/07/17 532 541 526 534 215,000
2002/07/16 551 556 534 534 193,000
2002/07/15 572 572 555 556 125,000
2002/07/12 580 580 562 562 83,000
2002/07/11 563 569 560 568 48,000
2002/07/10 575 578 570 573 44,000
2002/07/09 567 574 567 574 71,000
2002/07/08 580 580 566 566 55,000
2002/07/05 579 579 566 566 56,000
2002/07/04 582 582 575 579 68,000
2002/07/03 570 582 570 578 180,000
2002/07/02 580 582 570 582 209,000
2002/07/01 585 585 553 570 119,000
2002/06/28 570 570 555 558 121,000
2002/06/27 571 571 551 553 90,000
2002/06/26 575 575 550 561 195,000
2002/06/25 570 574 566 574 239,000
2002/06/24 545 570 544 570 252,000
2002/06/21 552 558 545 545 51,000
2002/06/20 560 562 550 557 157,000
2002/06/19 572 575 560 560 189,000
2002/06/18 577 581 575 576 142,000
2002/06/17 590 590 575 577 365,000
2002/06/14 613 613 592 592 590,000
2002/06/13 615 615 603 603 143,000
2002/06/12 620 620 608 611 559,000
2002/06/11 617 620 617 619 57,000
2002/06/10 616 621 615 617 171,000
2002/06/07 617 625 615 623 398,000
2002/06/06 610 620 603 619 262,000
2002/06/05 605 610 604 608 155,000
2002/06/04 597 608 595 607 242,000
2002/06/03 604 609 596 601 316,000
2002/05/31 602 606 599 605 439,000
2002/05/30 604 608 599 602 199,000
2002/05/29 594 604 593 604 217,000
2002/05/28 598 600 594 594 502,000
2002/05/27 597 600 592 594 396,000
2002/05/24 610 613 602 606 295,000
2002/05/23 616 620 610 613 754,000
2002/05/22 618 629 612 622 490,000
2002/05/21 627 628 620 628 281,000
2002/05/20 620 627 615 625 346,000
2002/05/17 605 620 605 613 524,000
2002/05/16 600 604 597 604 149,000
2002/05/15 590 601 590 598 278,000
2002/05/14 590 591 576 577 169,000
2002/05/13 603 605 586 588 248,000
2002/05/10 600 607 591 607 347,000
2002/05/09 594 600 590 592 139,000
2002/05/08 585 593 584 590 140,000
2002/05/07 589 589 584 585 66,000
2002/05/02 587 594 582 591 118,000
2002/05/01 578 586 578 581 87,000
2002/04/30 583 591 574 588 78,000
2002/04/26 594 594 583 583 101,000
2002/04/25 597 598 591 593 120,000
2002/04/24 589 604 588 596 345,000
2002/04/23 586 594 580 590 392,000
2002/04/22 584 585 578 580 108,000
2002/04/19 587 587 576 585 148,000
2002/04/18 572 584 570 581 223,000
2002/04/17 576 576 567 570 100,000
2002/04/16 568 572 561 572 183,000
2002/04/15 575 575 553 573 175,000
2002/04/12 581 581 566 578 233,000
2002/04/11 573 581 573 574 292,000
2002/04/10 560 572 559 572 163,000
2002/04/09 569 577 565 565 261,000
2002/04/08 560 570 560 565 161,000
2002/04/05 560 567 553 557 144,000
2002/04/04 553 563 553 560 124,000
2002/04/03 534 553 534 552 176,000
2002/04/02 540 541 533 533 89,000
2002/04/01 539 542 536 540 95,000
2002/03/29 555 555 538 538 94,000
2002/03/28 554 554 546 546 204,000
2002/03/27 548 549 536 548 223,000
2002/03/26 545 546 532 540 200,000
2002/03/25 541 545 528 544 280,000
2002/03/22 551 554 546 546 201,000
2002/03/20 549 554 544 554 451,000
2002/03/19 544 549 541 549 446,000
2002/03/18 536 544 528 540 666,000
2002/03/15 550 550 525 532 889,000
2002/03/14 535 560 535 550 372,000
2002/03/13 551 558 532 533 520,000
2002/03/12 558 568 553 558 455,000
2002/03/11 566 570 546 568 327,000
2002/03/08 556 566 553 559 886,000
2002/03/07 583 585 560 569 396,000
2002/03/06 571 579 570 577 450,000
2002/03/05 580 580 570 570 415,000
2002/03/04 599 607 579 580 411,000
2002/03/01 600 600 579 581 345,000
2002/02/28 607 607 591 600 267,000
2002/02/27 591 600 590 600 204,000
2002/02/26 592 593 587 591 96,000
2002/02/25 593 595 591 594 123,000
2002/02/22 595 595 584 593 154,000
2002/02/21 575 595 575 595 177,000
2002/02/20 575 583 572 580 267,000
2002/02/19 588 588 581 584 215,000
2002/02/18 561 589 560 585 371,000
2002/02/15 560 568 551 552 240,000
2002/02/14 568 580 560 560 358,000
2002/02/13 560 574 560 568 135,000
2002/02/12 565 569 562 567 136,000
2002/02/08 549 554 544 554 155,000
2002/02/07 545 549 544 549 60,000
2002/02/06 540 540 533 539 124,000
2002/02/05 545 548 520 520 266,000
2002/02/04 545 549 535 545 301,000
2002/02/01 566 566 546 550 190,000
2002/01/31 565 567 551 565 363,000
2002/01/30 556 563 554 557 542,000
2002/01/29 583 585 566 566 286,000
2002/01/28 578 585 577 580 248,000
2002/01/25 584 584 572 577 253,000
2002/01/24 590 594 575 588 292,000
2002/01/23 583 596 583 592 557,000
2002/01/22 581 590 581 588 423,000
2002/01/21 576 586 576 585 175,000
2002/01/18 577 585 575 585 125,000
2002/01/17 573 578 573 578 209,000
2002/01/16 572 575 572 573 169,000
2002/01/15 574 580 574 575 355,000
2002/01/11 583 589 580 584 253,000
2002/01/10 588 593 586 589 186,000
2002/01/09 585 588 583 588 185,000
2002/01/08 590 595 587 588 240,000
2002/01/07 600 600 591 599 108,000
2002/01/04 600 605 594 605 46,000

このページの先頭へ