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
2011/12/30 970 983 970 980 417,000
2011/12/29 967 971 960 970 325,000
2011/12/28 973 974 965 968 277,000
2011/12/27 971 980 969 976 193,000
2011/12/26 989 990 980 982 120,000
2011/12/22 980 985 979 985 263,000
2011/12/21 990 991 975 980 572,000
2011/12/20 977 987 977 987 194,000
2011/12/19 995 995 972 986 249,000
2011/12/16 1,003 1,003 987 996 326,000
2011/12/15 1,010 1,012 994 997 191,000
2011/12/14 1,008 1,028 1,008 1,012 374,000
2011/12/13 1,012 1,017 1,005 1,015 229,000
2011/12/12 1,025 1,027 1,013 1,022 377,000
2011/12/09 995 1,011 992 1,007 721,000
2011/12/08 992 1,006 986 993 473,000
2011/12/07 1,000 1,002 994 996 642,000
2011/12/06 1,016 1,020 1,004 1,005 351,000
2011/12/05 1,030 1,031 1,007 1,009 573,000
2011/12/02 1,014 1,027 1,011 1,016 490,000
2011/12/01 1,023 1,023 1,003 1,005 346,000
2011/11/30 988 995 979 994 570,000
2011/11/29 979 994 970 989 738,000
2011/11/28 972 978 955 964 724,000
2011/11/25 972 984 962 965 789,000
2011/11/24 1,002 1,002 982 983 631,000
2011/11/22 1,004 1,022 1,000 1,017 447,000
2011/11/21 1,025 1,029 1,018 1,028 399,000
2011/11/18 1,010 1,022 1,009 1,017 371,000
2011/11/17 1,006 1,015 998 1,013 425,000
2011/11/16 1,011 1,011 1,002 1,008 472,000
2011/11/15 1,020 1,028 1,010 1,010 341,000
2011/11/14 1,032 1,033 1,004 1,020 746,000
2011/11/11 1,038 1,039 1,030 1,039 396,000
2011/11/10 1,035 1,045 1,025 1,044 840,000
2011/11/09 1,035 1,042 1,026 1,042 319,000
2011/11/08 1,021 1,040 1,021 1,032 427,000
2011/11/07 1,018 1,023 1,007 1,020 512,000
2011/11/04 1,033 1,033 1,018 1,023 526,000
2011/11/02 1,005 1,033 998 1,021 788,000
2011/11/01 993 1,004 989 1,004 353,000
2011/10/31 1,013 1,028 1,005 1,005 566,000
2011/10/28 1,034 1,034 1,018 1,019 540,000
2011/10/27 993 1,015 988 1,015 361,000
2011/10/26 993 1,006 987 998 331,000
2011/10/25 1,011 1,015 1,001 1,004 444,000
2011/10/24 1,008 1,022 1,001 1,013 249,000
2011/10/21 997 1,006 997 1,002 250,000
2011/10/20 993 1,000 991 994 317,000
2011/10/19 1,009 1,009 991 996 321,000
2011/10/18 1,001 1,001 992 996 253,000
2011/10/17 1,010 1,010 996 1,004 234,000
2011/10/14 980 993 980 980 220,000
2011/10/13 1,004 1,004 991 995 278,000
2011/10/12 995 996 985 991 329,000
2011/10/11 987 997 985 992 397,000
2011/10/07 976 990 976 986 304,000
2011/10/06 961 985 961 975 446,000
2011/10/05 942 949 928 948 692,000
2011/10/04 955 958 941 955 453,000
2011/10/03 945 966 933 962 435,000
2011/09/30 973 974 955 962 396,000
2011/09/29 963 971 950 971 435,000
2011/09/28 949 967 940 953 503,000
2011/09/27 924 948 920 948 484,000
2011/09/26 911 919 898 914 701,000
2011/09/22 916 922 909 916 484,000
2011/09/21 933 936 925 931 210,000
2011/09/20 930 935 927 932 263,000
2011/09/16 937 946 934 945 315,000
2011/09/15 927 937 919 924 311,000
2011/09/14 926 930 913 915 248,000
2011/09/13 921 927 911 926 402,000
2011/09/12 919 922 902 907 342,000
2011/09/09 918 924 915 919 571,000
2011/09/08 912 919 906 914 267,000
2011/09/07 906 914 899 912 261,000
2011/09/06 899 900 887 891 623,000
2011/09/05 909 910 901 906 218,000
2011/09/02 937 937 918 922 379,000
2011/09/01 938 942 930 938 522,000
2011/08/31 926 931 912 928 432,000
2011/08/30 926 930 921 925 289,000
2011/08/29 900 919 900 914 473,000
2011/08/26 890 903 886 903 369,000
2011/08/25 890 910 889 898 272,000
2011/08/24 895 901 880 881 478,000
2011/08/23 881 893 880 893 425,000
2011/08/22 882 882 872 875 422,000
2011/08/19 895 897 883 888 417,000
2011/08/18 924 924 904 907 284,000
2011/08/17 919 923 912 923 360,000
2011/08/16 921 927 919 922 303,000
2011/08/15 915 922 911 915 623,000
2011/08/12 906 907 888 891 438,000
2011/08/11 878 892 874 891 489,000
2011/08/10 897 897 885 893 374,000
2011/08/09 877 882 851 882 455,000
2011/08/08 896 908 892 894 379,000
2011/08/05 888 914 888 911 556,000
2011/08/04 927 937 921 923 281,000
2011/08/03 925 930 923 926 367,000
2011/08/02 930 940 930 938 309,000
2011/08/01 937 950 935 941 353,000
2011/07/29 936 937 931 936 272,000
2011/07/28 932 939 930 934 370,000
2011/07/27 940 940 932 938 272,000
2011/07/26 946 948 937 944 362,000
2011/07/25 948 948 935 936 584,000
2011/07/22 951 951 945 948 328,000
2011/07/21 954 954 943 949 468,000
2011/07/20 965 968 957 959 232,000
2011/07/19 951 965 948 957 433,000
2011/07/15 958 967 953 957 395,000
2011/07/14 967 967 959 962 410,000
2011/07/13 963 976 962 971 304,000
2011/07/12 971 972 962 971 363,000
2011/07/11 978 984 973 975 247,000
2011/07/08 976 980 971 977 457,000
2011/07/07 971 976 968 975 194,000
2011/07/06 964 976 960 976 400,000
2011/07/05 978 981 968 968 280,000
2011/07/04 976 976 965 966 577,000
2011/07/01 981 985 967 970 486,000
2011/06/30 960 967 951 967 533,000
2011/06/29 946 959 944 958 466,000
2011/06/28 945 948 936 943 591,000
2011/06/27 942 942 933 934 437,000
2011/06/24 941 946 935 944 471,000
2011/06/23 950 957 946 946 407,000
2011/06/22 947 964 947 963 647,000
2011/06/21 925 939 925 937 491,000
2011/06/20 924 927 913 913 848,000
2011/06/17 941 941 922 929 489,000
2011/06/16 947 950 939 939 185,000
2011/06/15 945 953 939 953 306,000
2011/06/14 931 946 930 944 296,000
2011/06/13 941 942 934 935 310,000
2011/06/10 955 958 946 949 372,000
2011/06/09 951 955 939 947 396,000
2011/06/08 954 966 945 951 340,000
2011/06/07 935 955 935 955 424,000
2011/06/06 934 944 933 938 359,000
2011/06/03 960 961 943 945 349,000
2011/06/02 965 969 952 966 386,000
2011/06/01 972 975 961 972 390,000
2011/05/31 956 972 955 972 351,000
2011/05/30 947 957 940 952 379,000
2011/05/27 951 954 935 946 458,000
2011/05/26 949 957 940 950 618,000
2011/05/25 947 949 933 939 692,000
2011/05/24 952 958 942 945 742,000
2011/05/23 969 969 960 965 533,000
2011/05/20 973 981 964 965 488,000
2011/05/19 985 989 974 977 793,000
2011/05/18 958 980 956 975 732,000
2011/05/17 952 956 943 946 704,000
2011/05/16 957 969 954 955 446,000
2011/05/13 977 982 955 970 487,000
2011/05/12 994 999 980 981 373,000
2011/05/11 1,009 1,010 992 992 388,000
2011/05/10 992 1,008 989 1,007 656,000
2011/05/09 1,005 1,006 992 997 540,000
2011/05/06 989 1,007 984 998 1,046,000
2011/05/02 987 989 976 986 354,000
2011/04/28 959 977 954 975 842,000
2011/04/27 943 963 942 959 814,000
2011/04/26 946 948 938 943 361,000
2011/04/25 959 961 948 951 331,000
2011/04/22 950 961 948 954 357,000
2011/04/21 973 973 951 960 365,000
2011/04/20 955 964 954 958 405,000
2011/04/19 941 959 940 945 365,000
2011/04/18 950 966 944 955 738,000
2011/04/15 969 970 935 939 1,288,000
2011/04/14 960 970 953 964 609,000
2011/04/13 952 972 952 964 566,000
2011/04/12 985 988 953 958 1,048,000
2011/04/11 992 1,007 987 996 593,000
2011/04/08 984 1,010 984 1,002 878,000
2011/04/07 994 1,004 978 979 705,000
2011/04/06 996 996 981 982 356,000
2011/04/05 985 990 978 988 345,000
2011/04/04 1,007 1,013 990 998 550,000
2011/04/01 1,018 1,033 1,000 1,001 672,000
2011/03/31 1,020 1,024 1,002 1,013 643,000
2011/03/30 1,013 1,021 997 1,021 730,000
2011/03/29 1,000 1,023 991 1,007 568,000
2011/03/28 1,000 1,019 997 1,017 683,000
2011/03/25 999 999 981 992 474,000
2011/03/24 1,004 1,008 984 984 447,000
2011/03/23 1,007 1,012 987 1,003 515,000
2011/03/22 998 1,011 982 1,002 748,000
2011/03/18 968 976 950 968 742,000
2011/03/17 930 981 918 967 849,000
2011/03/16 920 957 905 957 901,000
2011/03/15 960 962 880 890 1,231,000
2011/03/14 990 1,010 950 975 896,000
2011/03/11 1,062 1,062 1,046 1,047 804,000
2011/03/10 1,073 1,075 1,051 1,060 279,000
2011/03/09 1,082 1,088 1,071 1,072 575,000
2011/03/08 1,060 1,083 1,057 1,075 1,008,000
2011/03/07 1,070 1,076 1,035 1,051 863,000
2011/03/04 1,077 1,081 1,070 1,074 377,000
2011/03/03 1,077 1,082 1,069 1,075 431,000
2011/03/02 1,083 1,083 1,067 1,069 457,000
2011/03/01 1,082 1,095 1,077 1,085 692,000
2011/02/28 1,062 1,083 1,049 1,082 567,000
2011/02/25 1,053 1,070 1,047 1,070 391,000
2011/02/24 1,066 1,069 1,055 1,059 442,000
2011/02/23 1,075 1,087 1,070 1,071 375,000
2011/02/22 1,090 1,099 1,075 1,080 509,000
2011/02/21 1,094 1,104 1,091 1,103 322,000
2011/02/18 1,113 1,115 1,098 1,105 513,000
2011/02/17 1,120 1,122 1,108 1,113 395,000
2011/02/16 1,118 1,133 1,109 1,115 763,000
2011/02/15 1,106 1,133 1,104 1,129 1,034,000
2011/02/14 1,109 1,116 1,098 1,105 1,121,000
2011/02/10 1,093 1,095 1,077 1,081 621,000
2011/02/09 1,098 1,105 1,084 1,090 641,000
2011/02/08 1,084 1,094 1,083 1,088 488,000
2011/02/07 1,082 1,085 1,071 1,076 535,000
2011/02/04 1,069 1,086 1,067 1,082 465,000
2011/02/03 1,075 1,079 1,064 1,071 386,000
2011/02/02 1,073 1,090 1,073 1,084 322,000
2011/02/01 1,086 1,092 1,069 1,074 788,000
2011/01/31 1,063 1,080 1,059 1,077 381,000
2011/01/28 1,092 1,092 1,068 1,074 428,000
2011/01/27 1,081 1,095 1,075 1,095 660,000
2011/01/26 1,090 1,090 1,078 1,084 382,000
2011/01/25 1,082 1,094 1,079 1,087 686,000
2011/01/24 1,060 1,070 1,052 1,070 615,000
2011/01/21 1,064 1,067 1,048 1,055 1,047,000
2011/01/20 1,054 1,066 1,050 1,055 687,000
2011/01/19 1,068 1,068 1,046 1,052 681,000
2011/01/18 1,058 1,072 1,055 1,066 478,000
2011/01/17 1,064 1,065 1,052 1,055 573,000
2011/01/14 1,070 1,073 1,059 1,067 599,000
2011/01/13 1,065 1,077 1,063 1,077 936,000
2011/01/12 1,070 1,070 1,053 1,059 694,000
2011/01/11 1,071 1,072 1,060 1,069 608,000
2011/01/07 1,069 1,070 1,058 1,070 615,000
2011/01/06 1,059 1,069 1,055 1,069 432,000
2011/01/05 1,057 1,060 1,049 1,058 478,000
2011/01/04 1,044 1,059 1,040 1,054 441,000

このページの先頭へ