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
2012/12/28 1,110 1,116 1,095 1,102 323,000
2012/12/27 1,104 1,112 1,099 1,101 472,000
2012/12/26 1,097 1,107 1,095 1,104 166,000
2012/12/25 1,084 1,106 1,083 1,095 397,000
2012/12/21 1,111 1,117 1,089 1,094 596,000
2012/12/20 1,090 1,123 1,088 1,108 778,000
2012/12/19 1,078 1,086 1,063 1,086 519,000
2012/12/18 1,070 1,073 1,059 1,064 464,000
2012/12/17 1,071 1,073 1,057 1,061 370,000
2012/12/14 1,059 1,065 1,051 1,057 794,000
2012/12/13 1,081 1,082 1,063 1,065 478,000
2012/12/12 1,067 1,073 1,062 1,068 429,000
2012/12/11 1,074 1,074 1,055 1,059 468,000
2012/12/10 1,064 1,064 1,045 1,058 531,000
2012/12/07 1,055 1,059 1,050 1,057 497,000
2012/12/06 1,050 1,055 1,042 1,053 692,000
2012/12/05 1,029 1,049 1,028 1,037 810,000
2012/12/04 1,026 1,029 1,019 1,029 716,000
2012/12/03 1,035 1,035 1,008 1,011 683,000
2012/11/30 1,038 1,038 1,026 1,036 805,000
2012/11/29 1,035 1,038 1,029 1,032 481,000
2012/11/28 1,048 1,050 1,028 1,029 509,000
2012/11/27 1,034 1,047 1,030 1,038 730,000
2012/11/26 1,038 1,042 1,023 1,033 743,000
2012/11/22 1,026 1,028 1,011 1,017 462,000
2012/11/21 1,006 1,015 998 1,004 560,000
2012/11/20 1,012 1,012 993 998 597,000
2012/11/19 1,005 1,018 1,003 1,004 580,000
2012/11/16 1,006 1,009 998 1,002 619,000
2012/11/15 995 1,007 991 1,007 521,000
2012/11/14 994 996 978 991 344,000
2012/11/13 989 995 982 990 310,000
2012/11/12 999 1,004 989 992 359,000
2012/11/09 992 994 985 985 318,000
2012/11/08 1,006 1,007 995 999 358,000
2012/11/07 1,015 1,021 1,003 1,015 445,000
2012/11/06 998 1,008 996 1,007 224,000
2012/11/05 1,004 1,015 1,002 1,006 214,000
2012/11/02 1,005 1,015 1,004 1,012 225,000
2012/11/01 1,005 1,009 989 1,002 351,000
2012/10/31 990 1,001 985 1,000 467,000
2012/10/30 996 1,004 989 989 611,000
2012/10/29 970 989 970 985 357,000
2012/10/26 996 999 975 978 332,000
2012/10/25 970 987 969 987 362,000
2012/10/24 980 995 977 978 350,000
2012/10/23 1,005 1,005 976 988 539,000
2012/10/22 1,001 1,010 995 1,006 423,000
2012/10/19 976 1,011 976 1,011 749,000
2012/10/18 983 983 968 976 528,000
2012/10/17 969 984 968 983 412,000
2012/10/16 958 966 950 959 364,000
2012/10/15 945 959 941 959 445,000
2012/10/12 949 953 937 943 454,000
2012/10/11 931 948 930 935 483,000
2012/10/10 944 944 928 936 554,000
2012/10/09 962 969 952 956 493,000
2012/10/05 961 965 953 960 563,000
2012/10/04 940 960 940 955 641,000
2012/10/03 945 952 937 943 766,000
2012/10/02 949 959 945 951 737,000
2012/10/01 948 961 942 953 755,000
2012/09/28 964 964 942 956 729,000
2012/09/27 956 970 949 963 852,000
2012/09/26 938 959 937 957 905,000
2012/09/25 923 944 922 944 642,000
2012/09/24 931 935 926 935 341,000
2012/09/21 918 935 915 931 292,000
2012/09/20 935 935 917 918 311,000
2012/09/19 940 941 929 929 445,000
2012/09/18 928 938 921 935 559,000
2012/09/14 935 936 927 929 501,000
2012/09/13 928 933 919 931 346,000
2012/09/12 919 929 918 928 628,000
2012/09/11 900 906 897 904 534,000
2012/09/10 900 910 893 910 332,000
2012/09/07 901 905 894 905 453,000
2012/09/06 892 892 882 886 364,000
2012/09/05 892 893 881 881 391,000
2012/09/04 900 907 891 899 434,000
2012/09/03 915 915 901 903 477,000
2012/08/31 914 921 907 911 544,000
2012/08/30 926 929 919 928 323,000
2012/08/29 922 926 915 926 436,000
2012/08/28 925 930 908 911 388,000
2012/08/27 926 926 914 916 561,000
2012/08/24 929 929 923 925 331,000
2012/08/23 923 937 919 935 420,000
2012/08/22 939 940 924 926 307,000
2012/08/21 939 940 933 935 223,000
2012/08/20 952 957 937 941 248,000
2012/08/17 939 948 939 947 274,000
2012/08/16 937 943 931 935 450,000
2012/08/15 922 935 913 934 1,092,000
2012/08/14 917 922 913 918 830,000
2012/08/13 920 920 912 913 358,000
2012/08/10 936 937 917 919 623,000
2012/08/09 939 941 933 939 639,000
2012/08/08 935 942 928 932 695,000
2012/08/07 922 937 919 930 622,000
2012/08/06 923 928 919 921 311,000
2012/08/03 908 921 903 918 459,000
2012/08/02 923 928 911 913 791,000
2012/08/01 936 937 927 931 432,000
2012/07/31 950 951 943 946 473,000
2012/07/30 955 957 939 945 590,000
2012/07/27 949 955 939 947 339,000
2012/07/26 938 945 930 942 353,000
2012/07/25 952 955 933 937 572,000
2012/07/24 965 971 958 966 436,000
2012/07/23 975 976 964 964 407,000
2012/07/20 977 980 967 977 424,000
2012/07/19 973 980 969 975 325,000
2012/07/18 970 975 964 964 404,000
2012/07/17 974 974 963 964 273,000
2012/07/13 973 977 966 971 512,000
2012/07/12 964 985 962 974 818,000
2012/07/11 952 960 951 959 408,000
2012/07/10 959 976 951 961 467,000
2012/07/09 964 968 957 958 418,000
2012/07/06 963 969 957 966 445,000
2012/07/05 965 974 961 969 229,000
2012/07/04 967 977 964 967 311,000
2012/07/03 965 974 960 972 429,000
2012/07/02 978 978 955 965 579,000
2012/06/29 937 967 930 963 777,000
2012/06/28 921 933 917 932 475,000
2012/06/27 905 913 896 913 293,000
2012/06/26 900 905 895 900 449,000
2012/06/25 911 914 903 906 324,000
2012/06/22 901 913 901 908 325,000
2012/06/21 913 916 908 915 412,000
2012/06/20 897 911 891 908 576,000
2012/06/19 891 898 883 887 518,000
2012/06/18 895 899 877 896 805,000
2012/06/15 890 894 884 884 435,000
2012/06/14 886 893 880 885 454,000
2012/06/13 887 891 876 881 510,000
2012/06/12 880 888 875 885 425,000
2012/06/11 886 895 886 889 335,000
2012/06/08 885 885 869 877 793,000
2012/06/07 893 898 883 885 1,066,000
2012/06/06 888 893 885 890 616,000
2012/06/05 886 891 879 887 878,000
2012/06/04 878 886 872 886 484,000
2012/06/01 895 903 893 898 519,000
2012/05/31 902 909 899 905 694,000
2012/05/30 920 920 908 917 297,000
2012/05/29 908 919 903 917 377,000
2012/05/28 918 925 911 916 401,000
2012/05/25 927 927 915 918 558,000
2012/05/24 916 926 915 922 937,000
2012/05/23 929 929 901 903 861,000
2012/05/22 906 915 903 906 759,000
2012/05/21 911 921 907 907 519,000
2012/05/18 914 914 899 906 694,000
2012/05/17 930 933 898 914 1,164,000
2012/05/16 945 954 929 937 837,000
2012/05/15 942 959 937 955 430,000
2012/05/14 978 978 948 952 478,000
2012/05/11 974 979 967 967 304,000
2012/05/10 971 983 971 978 329,000
2012/05/09 974 983 972 980 472,000
2012/05/08 982 990 976 984 342,000
2012/05/07 966 989 965 981 620,000
2012/05/02 992 1,000 992 996 278,000
2012/05/01 1,001 1,003 992 992 375,000
2012/04/27 1,002 1,025 1,002 1,010 588,000
2012/04/26 1,014 1,019 1,005 1,009 435,000
2012/04/25 1,005 1,017 1,001 1,003 493,000
2012/04/24 1,001 1,004 995 1,000 377,000
2012/04/23 1,011 1,018 1,006 1,010 339,000
2012/04/20 1,007 1,012 1,003 1,011 273,000
2012/04/19 1,019 1,023 1,002 1,004 562,000
2012/04/18 1,006 1,020 1,002 1,020 652,000
2012/04/17 989 998 988 997 521,000
2012/04/16 991 999 984 989 582,000
2012/04/13 1,004 1,004 988 994 588,000
2012/04/12 991 1,006 981 1,003 859,000
2012/04/11 998 1,006 987 1,002 489,000
2012/04/10 1,015 1,019 1,001 1,006 321,000
2012/04/09 996 1,018 991 1,013 582,000
2012/04/06 1,015 1,022 1,010 1,016 482,000
2012/04/05 1,027 1,031 1,017 1,021 533,000
2012/04/04 1,052 1,054 1,026 1,030 585,000
2012/04/03 1,048 1,050 1,043 1,047 456,000
2012/04/02 1,061 1,064 1,040 1,045 678,000
2012/03/30 1,079 1,081 1,065 1,068 435,000
2012/03/29 1,080 1,081 1,063 1,072 532,000
2012/03/28 1,088 1,091 1,078 1,085 494,000
2012/03/27 1,085 1,103 1,077 1,099 463,000
2012/03/26 1,067 1,076 1,067 1,070 272,000
2012/03/23 1,068 1,068 1,052 1,066 806,000
2012/03/22 1,081 1,087 1,078 1,081 366,000
2012/03/21 1,083 1,088 1,077 1,081 515,000
2012/03/19 1,093 1,099 1,080 1,081 438,000
2012/03/16 1,090 1,091 1,073 1,088 840,000
2012/03/15 1,084 1,098 1,082 1,095 558,000
2012/03/14 1,083 1,090 1,074 1,075 692,000
2012/03/13 1,067 1,082 1,067 1,078 498,000
2012/03/12 1,079 1,083 1,067 1,067 403,000
2012/03/09 1,080 1,080 1,067 1,069 659,000
2012/03/08 1,075 1,076 1,065 1,066 452,000
2012/03/07 1,053 1,065 1,053 1,060 693,000
2012/03/06 1,063 1,072 1,057 1,061 345,000
2012/03/05 1,062 1,074 1,061 1,064 530,000
2012/03/02 1,057 1,067 1,050 1,057 465,000
2012/03/01 1,063 1,067 1,045 1,049 394,000
2012/02/29 1,071 1,077 1,053 1,057 855,000
2012/02/28 1,045 1,064 1,035 1,061 906,000
2012/02/27 1,051 1,068 1,050 1,061 789,000
2012/02/24 1,038 1,052 1,038 1,046 472,000
2012/02/23 1,037 1,048 1,032 1,045 444,000
2012/02/22 1,014 1,036 1,013 1,032 596,000
2012/02/21 1,005 1,020 1,005 1,010 466,000
2012/02/20 1,020 1,021 1,003 1,007 481,000
2012/02/17 1,022 1,025 1,013 1,016 744,000
2012/02/16 1,029 1,029 1,006 1,010 838,000
2012/02/15 1,046 1,047 1,023 1,033 871,000
2012/02/14 1,042 1,059 1,038 1,057 634,000
2012/02/13 1,039 1,047 1,037 1,041 601,000
2012/02/10 1,036 1,039 1,030 1,036 371,000
2012/02/09 1,034 1,036 1,030 1,032 283,000
2012/02/08 1,019 1,034 1,016 1,034 357,000
2012/02/07 1,012 1,022 1,012 1,019 202,000
2012/02/06 1,016 1,020 1,010 1,018 219,000
2012/02/03 1,013 1,015 1,005 1,012 263,000
2012/02/02 1,012 1,019 1,007 1,008 236,000
2012/02/01 1,005 1,012 998 1,001 290,000
2012/01/31 1,015 1,021 1,000 1,004 349,000
2012/01/30 1,012 1,017 1,005 1,015 254,000
2012/01/27 1,015 1,018 1,007 1,011 265,000
2012/01/26 1,016 1,020 1,009 1,015 213,000
2012/01/25 1,001 1,020 999 1,016 768,000
2012/01/24 996 999 986 991 523,000
2012/01/23 1,014 1,014 986 995 754,000
2012/01/20 1,027 1,027 1,006 1,013 1,050,000
2012/01/19 1,037 1,038 1,026 1,031 669,000
2012/01/18 1,022 1,043 1,017 1,036 547,000
2012/01/17 1,020 1,026 1,015 1,020 399,000
2012/01/16 1,008 1,011 997 1,009 329,000
2012/01/13 1,005 1,014 1,005 1,013 345,000
2012/01/12 1,009 1,009 997 1,001 293,000
2012/01/11 1,005 1,009 1,002 1,009 231,000
2012/01/10 1,006 1,013 995 997 349,000
2012/01/06 1,010 1,012 991 999 285,000
2012/01/05 1,019 1,027 1,006 1,006 389,000
2012/01/04 990 1,020 987 1,019 549,000

このページの先頭へ