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
2004/12/30 739 745 737 743 342,000
2004/12/29 735 735 716 732 296,000
2004/12/28 733 733 723 731 349,000
2004/12/27 717 730 715 723 617,000
2004/12/24 701 715 700 710 343,000
2004/12/22 705 705 694 698 413,000
2004/12/21 699 705 695 700 322,000
2004/12/20 693 702 688 701 279,000
2004/12/17 699 700 693 694 197,000
2004/12/16 701 710 695 698 371,000
2004/12/15 708 708 693 696 193,000
2004/12/14 689 707 685 707 294,000
2004/12/13 688 688 675 679 155,000
2004/12/10 694 698 680 685 363,000
2004/12/09 693 700 688 696 371,000
2004/12/08 685 697 685 694 130,000
2004/12/07 708 708 695 696 236,000
2004/12/06 707 714 705 709 202,000
2004/12/03 714 716 709 715 297,000
2004/12/02 713 719 707 715 371,000
2004/12/01 704 708 696 703 540,000
2004/11/30 717 717 701 704 484,000
2004/11/29 712 718 708 717 486,000
2004/11/26 698 707 694 703 514,000
2004/11/25 690 697 684 693 792,000
2004/11/24 682 709 681 699 588,000
2004/11/22 679 684 672 679 326,000
2004/11/19 683 688 676 685 685,000
2004/11/18 670 680 665 679 519,000
2004/11/17 665 670 656 662 453,000
2004/11/16 676 676 658 668 616,000
2004/11/15 671 677 663 675 140,000
2004/11/12 660 668 654 665 144,000
2004/11/11 676 676 665 666 200,000
2004/11/10 674 684 673 676 78,000
2004/11/09 688 688 672 676 117,000
2004/11/08 684 689 679 683 181,000
2004/11/05 678 689 677 680 278,000
2004/11/04 674 686 669 678 423,000
2004/11/02 659 668 656 667 336,000
2004/11/01 649 662 644 654 347,000
2004/10/29 663 673 661 664 252,000
2004/10/28 674 677 663 673 260,000
2004/10/27 663 663 654 658 206,000
2004/10/26 652 665 650 653 213,000
2004/10/25 658 669 652 662 199,000
2004/10/22 672 684 670 675 239,000
2004/10/21 689 690 671 672 243,000
2004/10/20 700 700 686 688 358,000
2004/10/19 696 715 693 701 269,000
2004/10/18 705 708 687 690 328,000
2004/10/15 715 716 707 708 231,000
2004/10/14 733 733 710 714 171,000
2004/10/13 742 748 737 742 145,000
2004/10/12 746 756 741 742 198,000
2004/10/08 738 749 737 743 125,000
2004/10/07 749 749 741 745 153,000
2004/10/06 743 750 742 749 133,000
2004/10/05 750 754 740 746 146,000
2004/10/04 751 751 739 750 284,000
2004/10/01 732 741 732 738 113,000
2004/09/30 720 739 713 731 218,000
2004/09/29 720 720 703 710 286,000
2004/09/28 720 720 704 710 218,000
2004/09/27 713 724 707 718 276,000
2004/09/24 737 742 728 729 143,000
2004/09/22 745 748 735 743 206,000
2004/09/21 747 755 741 742 211,000
2004/09/17 742 751 738 743 236,000
2004/09/16 739 750 738 741 180,000
2004/09/15 757 758 738 739 304,000
2004/09/14 757 766 755 756 266,000
2004/09/13 749 762 743 749 389,000
2004/09/10 762 765 741 749 851,000
2004/09/09 773 773 758 761 290,000
2004/09/08 774 776 766 773 378,000
2004/09/07 749 764 744 764 459,000
2004/09/06 745 750 743 746 258,000
2004/09/03 750 751 740 745 192,000
2004/09/02 749 750 744 750 107,000
2004/09/01 750 752 743 750 233,000
2004/08/31 737 760 737 744 438,000
2004/08/30 748 748 738 744 300,000
2004/08/27 727 743 726 734 378,000
2004/08/26 725 730 716 720 290,000
2004/08/25 724 734 724 727 138,000
2004/08/24 735 735 701 725 483,000
2004/08/23 736 753 736 736 338,000
2004/08/20 729 745 729 743 243,000
2004/08/19 755 755 739 745 183,000
2004/08/18 740 757 735 751 255,000
2004/08/17 732 740 730 735 253,000
2004/08/16 743 743 722 736 175,000
2004/08/13 751 755 744 745 269,000
2004/08/12 770 773 757 759 251,000
2004/08/11 780 787 765 771 471,000
2004/08/10 779 784 755 773 383,000
2004/08/09 759 770 743 769 282,000
2004/08/06 755 765 749 764 448,000
2004/08/05 758 760 746 754 291,000
2004/08/04 759 766 755 760 498,000
2004/08/03 755 766 745 760 278,000
2004/08/02 733 760 733 751 193,000
2004/07/30 737 752 724 737 175,000
2004/07/29 731 746 731 737 92,000
2004/07/28 748 751 739 741 235,000
2004/07/27 763 763 733 734 257,000
2004/07/26 762 766 757 761 302,000
2004/07/23 772 772 752 764 286,000
2004/07/22 768 776 763 768 241,000
2004/07/21 750 800 750 787 1,042,000
2004/07/20 760 760 741 743 494,000
2004/07/16 730 769 712 762 729,000
2004/07/15 729 729 713 721 500,000
2004/07/14 710 717 700 709 693,000
2004/07/13 714 718 706 718 377,000
2004/07/12 712 719 709 713 149,000
2004/07/09 700 704 696 702 280,000
2004/07/08 712 715 704 704 165,000
2004/07/07 710 715 700 711 241,000
2004/07/06 720 727 716 717 238,000
2004/07/05 721 721 712 719 291,000
2004/07/02 738 739 729 733 182,000
2004/07/01 745 755 743 748 654,000
2004/06/30 740 750 732 744 478,000
2004/06/29 720 733 715 731 330,000
2004/06/28 710 716 710 716 179,000
2004/06/25 705 710 700 710 358,000
2004/06/24 708 722 704 705 468,000
2004/06/23 719 720 707 710 394,000
2004/06/22 712 726 712 719 291,000
2004/06/21 725 738 718 722 535,000
2004/06/18 729 734 715 721 395,000
2004/06/17 724 746 717 745 721,000
2004/06/16 724 724 710 717 364,000
2004/06/15 724 724 703 716 533,000
2004/06/14 735 735 722 723 406,000
2004/06/11 731 744 720 730 530,000
2004/06/10 741 745 728 741 468,000
2004/06/09 738 743 713 740 806,000
2004/06/08 750 750 736 743 746,000
2004/06/07 714 758 710 746 1,169,000
2004/06/04 700 709 695 709 312,000
2004/06/03 690 710 690 696 405,000
2004/06/02 688 690 673 686 124,000
2004/06/01 688 693 683 685 158,000
2004/05/31 676 689 670 685 312,000
2004/05/28 665 683 665 679 273,000
2004/05/27 672 672 661 668 227,000
2004/05/26 671 674 668 671 114,000
2004/05/25 660 670 652 668 183,000
2004/05/24 668 677 665 670 268,000
2004/05/21 667 680 661 670 288,000
2004/05/20 658 673 646 665 470,000
2004/05/19 645 665 642 660 414,000
2004/05/18 626 656 623 643 242,000
2004/05/17 667 667 626 636 416,000
2004/05/14 667 677 651 657 486,000
2004/05/13 652 668 640 657 406,000
2004/05/12 654 656 634 651 552,000
2004/05/11 634 650 627 649 254,000
2004/05/10 671 672 636 649 398,000
2004/05/07 673 685 673 678 165,000
2004/05/06 697 699 687 693 306,000
2004/04/30 709 709 670 697 219,000
2004/04/28 707 713 707 710 199,000
2004/04/27 720 720 708 717 570,000
2004/04/26 718 725 714 714 436,000
2004/04/23 687 718 687 714 697,000
2004/04/22 687 690 684 687 271,000
2004/04/21 692 692 682 686 250,000
2004/04/20 687 694 682 690 292,000
2004/04/19 686 689 680 687 603,000
2004/04/16 680 690 680 685 455,000
2004/04/15 678 686 670 675 700,000
2004/04/14 670 675 664 671 411,000
2004/04/13 680 680 667 670 373,000
2004/04/12 674 686 667 680 861,000
2004/04/09 665 670 658 664 374,000
2004/04/08 668 673 657 665 423,000
2004/04/07 668 680 660 669 574,000
2004/04/06 690 690 656 668 770,000
2004/04/05 699 699 689 692 527,000
2004/04/02 666 696 665 691 1,221,000
2004/04/01 656 665 650 659 1,091,000
2004/03/31 638 651 635 646 547,000
2004/03/30 645 648 636 648 380,000
2004/03/29 628 646 624 643 574,000
2004/03/26 616 627 607 620 528,000
2004/03/25 609 615 602 610 404,000
2004/03/24 600 609 600 607 364,000
2004/03/23 598 608 598 607 352,000
2004/03/22 600 615 596 608 862,000
2004/03/19 585 596 584 590 425,000
2004/03/18 595 595 584 584 665,000
2004/03/17 560 580 560 580 801,000
2004/03/16 550 559 550 555 242,000
2004/03/15 554 556 548 549 380,000
2004/03/12 549 550 542 547 457,000
2004/03/11 555 556 546 549 349,000
2004/03/10 555 562 554 558 242,000
2004/03/09 552 555 551 555 130,000
2004/03/08 554 558 551 552 169,000
2004/03/05 543 553 543 550 90,000
2004/03/04 555 558 553 553 174,000
2004/03/03 551 557 545 554 252,000
2004/03/02 563 564 555 557 174,000
2004/03/01 553 560 551 560 309,000
2004/02/27 548 551 543 547 177,000
2004/02/26 544 545 537 541 162,000
2004/02/25 545 546 539 539 104,000
2004/02/24 541 546 540 542 128,000
2004/02/23 535 545 530 538 205,000
2004/02/20 537 542 535 536 120,000
2004/02/19 549 549 535 544 108,000
2004/02/18 553 554 548 550 115,000
2004/02/17 550 553 550 552 95,000
2004/02/16 550 554 550 554 89,000
2004/02/13 551 552 547 550 69,000
2004/02/12 552 554 544 547 185,000
2004/02/10 542 551 542 543 84,000
2004/02/09 545 552 541 541 85,000
2004/02/06 542 551 542 548 78,000
2004/02/05 544 546 520 545 176,000
2004/02/04 558 559 545 548 188,000
2004/02/03 555 557 549 556 186,000
2004/02/02 553 560 550 554 223,000
2004/01/30 553 553 545 549 189,000
2004/01/29 553 555 549 551 283,000
2004/01/28 557 557 554 555 269,000
2004/01/27 558 560 555 557 226,000
2004/01/26 560 560 548 554 147,000
2004/01/23 546 562 545 560 291,000
2004/01/22 555 558 548 548 343,000
2004/01/21 540 562 540 551 722,000
2004/01/20 536 550 536 550 712,000
2004/01/19 528 537 528 534 384,000
2004/01/16 527 527 520 527 403,000
2004/01/15 529 529 523 523 397,000
2004/01/14 520 523 517 521 548,000
2004/01/13 530 531 515 517 461,000
2004/01/09 525 527 523 525 242,000
2004/01/08 530 532 523 524 477,000
2004/01/07 533 533 527 527 137,000
2004/01/06 534 537 528 528 163,000
2004/01/05 533 535 530 534 116,000

このページの先頭へ