[4088 東証1部] エア・ウォーター 日足 時系列データ

[4088 東証1部] エア・ウォーター (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192050.002067.002037.002060.00471200967753800
2017-09-152030.002042.002025.002029.006785001378354100
2017-09-142036.002041.002022.002027.00288800586125000
2017-09-132035.002040.002022.002030.00423000858362900
2017-09-122044.002047.002018.002021.00361000731777200
2017-09-112023.002033.002012.002029.00460400933234900
2017-09-082000.002014.001995.002002.006041001210323500
2017-09-072004.002009.001995.002002.00435600871713100
2017-09-061965.001994.001961.001991.00355700705474000
2017-09-052015.002021.001976.001978.00483700964170900
2017-09-042028.002033.002003.002015.00359200723624100
2017-09-012037.002044.002015.002038.00359100730485100
2017-08-312048.002052.002026.002028.006328001288354200
2017-08-302045.002046.002028.002034.00343000698338100
2017-08-292018.002036.002018.002030.00316800642818900
2017-08-282047.002062.002027.002040.00471300960431400
2017-08-252049.002051.002036.002040.00247600505780900
2017-08-242041.002062.002038.002040.00398500815459500
2017-08-232086.002089.002044.002049.00429900885012200
2017-08-222062.002077.002057.002063.00262000541056600
2017-08-212061.002084.002056.002062.005892001218839000
2017-08-182040.002060.002038.002052.00457900939069700
2017-08-172060.002071.002042.002065.00421900870554300
2017-08-162068.002073.002055.002061.005241001080940100
2017-08-152066.002094.002066.002078.00447700930785200
2017-08-142072.002087.002055.002062.008726001806241600
2017-08-102134.002161.002112.002144.007216001541697600
2017-08-092183.002188.002134.002150.00454800977885700
2017-08-082210.002213.002189.002200.00347800765384300
2017-08-072209.002220.002191.002213.00436900965519200
2017-08-042191.002207.002176.002202.00346400760619500
2017-08-032198.002210.002168.002207.005858001287786500
2017-08-022182.002210.002157.002205.00446600979331400
2017-08-012143.002180.002143.002169.00246800534497000
2017-07-312126.002152.002126.002143.00375600804527200
2017-07-282150.002160.002132.002141.00209100447713900
2017-07-272149.002179.002145.002158.00234200506329800
2017-07-262186.002186.002144.002159.00214800464123300
2017-07-252192.002200.002162.002169.00238700519301300
2017-07-242171.002203.002159.002201.00308800675177200
2017-07-212186.002206.002182.002191.004809001056299400
2017-07-202162.002193.002149.002189.00361600788266500
2017-07-192113.002160.002111.002156.006114001312725900
2017-07-182112.002115.002088.002113.00351600739901800
2017-07-142089.002116.002082.002112.00405300851320600
2017-07-132099.002108.002084.002089.00277800580913300
2017-07-122095.002097.002082.002091.00239600501216800
2017-07-112056.002098.002056.002095.00286100595998300
2017-07-102058.002061.002039.002053.00409200839587800
2017-07-072044.002064.002044.002051.00344600706743100
2017-07-062075.002083.002047.002064.005571001148869500
2017-07-052067.002093.002059.002093.00254600529854800
2017-07-042098.002100.002059.002066.00259500538183100
2017-07-032071.002081.002064.002075.00311500646131500
2017-06-302064.002071.002039.002064.005910001216113300
2017-06-292067.002070.002056.002064.00449000926167900
2017-06-282036.002060.002031.002047.00261000534695000
2017-06-272037.002049.002019.002028.00468600950835700
2017-06-262019.002044.002016.002039.00436200888184500
2017-06-232024.002034.002019.002027.00273400554263700
2017-06-222003.002017.001999.002016.00365900736323500
2017-06-212000.002015.001997.002003.00384800771978200
2017-06-201998.002018.001986.002013.00488900982358800
2017-06-191976.001979.001966.001973.00293100578324600
2017-06-161966.001975.001953.001963.00410800806366600
2017-06-151969.001969.001941.001951.00343800671680200
2017-06-141983.001993.001973.001974.00315800625870200
2017-06-131975.001990.001966.001983.00442100876316200
2017-06-121990.001996.001977.001979.00400500794059800
2017-06-092000.002009.001985.001995.005872001172259300
2017-06-082040.002040.002004.002007.005293001066878500
2017-06-072021.002039.002008.002035.00350600711998000
2017-06-062018.002040.002014.002028.00259600526738100
2017-06-052038.002052.002012.002047.005048001029930600
2017-06-022037.002057.002031.002053.006352001299837000
2017-06-011994.002033.001994.002025.00423900857657300
2017-05-311990.001997.001983.001992.00376800750035500
2017-05-301979.001997.001970.001994.00306100607104400
2017-05-291980.001995.001970.001987.00410700814936000
2017-05-261991.001993.001976.001977.00365500724408200
2017-05-251998.002002.001982.002000.00397100791936700
2017-05-242012.002019.001995.002003.00247100494467900
2017-05-232004.002013.001987.001991.00352900705058300
2017-05-222015.002019.001992.002001.00468600937638000
2017-05-192006.002015.001979.002006.005765001153374200
2017-05-182019.002019.001991.002003.00492000985458700
2017-05-172066.002070.002042.002047.00411100842675200
2017-05-162072.002085.002064.002075.005719001185831300
2017-05-152119.002121.002034.002058.0012446002558997600
2017-05-122198.002208.002172.002185.00324900710401900
2017-05-112200.002215.002182.002199.005163001134817300
2017-05-102204.002215.002195.002203.00377800832144700
2017-05-092227.002233.002215.002215.00271100602067400
2017-05-082200.002233.002184.002232.006221001380717900
2017-05-022177.002186.002166.002174.00287300625560400
2017-05-012153.002163.002149.002159.00227000489561600
2017-04-282160.002176.002141.002146.00290600625020600
2017-04-272140.002160.002135.002158.00335800722970300
2017-04-262122.002142.002107.002141.00421400897602400
2017-04-252085.002092.002079.002092.00420100876942600
2017-04-242105.002110.002076.002085.00238600497887800
2017-04-212054.002074.002047.002067.004997001032518400
2017-04-202021.002037.002020.002024.00242000490850100
2017-04-192005.002037.002003.002029.00293300595499300
2017-04-182020.002042.002015.002020.00263000532448400
2017-04-171997.002012.001976.002009.00270500540729600
2017-04-142017.002021.001997.002002.00219900441800700
2017-04-132037.002037.002006.002016.00480600969958200
2017-04-122047.002062.002042.002055.00397800816998600
2017-04-112075.002103.002071.002086.00394800824058800
2017-04-102082.002099.002071.002089.00370300773160400
2017-04-072058.002073.002042.002056.00419600863604500
2017-04-062082.002088.002038.002042.00402800827987700
2017-04-052120.002133.002089.002099.00404700852208200
2017-04-042100.002112.002083.002109.006047001269297000
2017-04-032095.002118.002093.002102.005546001166925300
2017-03-312089.002104.002052.002052.004833001001445100
2017-03-302095.002098.002072.002073.00180100375708700
2017-03-292099.002111.002089.002104.00236800497558900
2017-03-282078.002092.002076.002084.00389200810928800
2017-03-272044.002054.002035.002039.00267000545053700
2017-03-242061.002090.002054.002080.00260400540467700
2017-03-232049.002060.002032.002056.00262200537838600
2017-03-222065.002080.002041.002045.00321700661982800
2017-03-212089.002117.002089.002110.004981001049376200
2017-03-172100.002105.002083.002086.00365100762875200
2017-03-162088.002115.002082.002100.00391000821656300
2017-03-152112.002125.002102.002108.00290400612827400
2017-03-142137.002143.002121.002121.00210500447603600
2017-03-132112.002129.002111.002129.00359100761815800
2017-03-102133.002133.002112.002119.004719001002718500
2017-03-092088.002103.002080.002098.00294800617569700
2017-03-082099.002105.002068.002074.00383000795636600
2017-03-072112.002118.002102.002107.00421900889270100
2017-03-062121.002136.002110.002127.00180700384413400
2017-03-032145.002155.002114.002129.00361300768966800
2017-03-022198.002198.002150.002154.00297100642009800
2017-03-012146.002157.002117.002152.00378900811947700
2017-02-282105.002165.002105.002133.009428002011678000
2017-02-272099.002106.002072.002092.00304000634972700
2017-02-242115.002131.002103.002119.00363200769221500
2017-02-232164.002164.002131.002145.00315500676016400
2017-02-222174.002175.002144.002152.00346800746849700
2017-02-212174.002180.002156.002173.00304000658979200
2017-02-202160.002171.002141.002162.00294100634893400
2017-02-172175.002200.002163.002183.006141001339347800
2017-02-162196.002200.002166.002185.00320900700979500
2017-02-152226.002226.002201.002202.00412900912709100
2017-02-142228.002228.002189.002190.005062001116116500
2017-02-132198.002237.002186.002229.008059001786370000
2017-02-102113.002166.002109.002147.005757001234259200
2017-02-092095.002100.002065.002068.00377200783117400
2017-02-082096.002120.002086.002116.00372900786557200
2017-02-072050.002088.002040.002079.00250500519075000
2017-02-062091.002097.002060.002072.00227500471683000
2017-02-032064.002092.002058.002070.00306900636438100
2017-02-022117.002119.002064.002068.00363300757311900
2017-02-012066.002102.002059.002092.005689001187053800
2017-01-312091.002109.002086.002092.00370300776557800
2017-01-302127.002144.002106.002115.00434600922519000
2017-01-272150.002152.002127.002134.00397700849646300
2017-01-262129.002157.002112.002155.00285500610982000
2017-01-252130.002139.002109.002118.00221800470197000
2017-01-242092.002106.002085.002096.00249100522053300
2017-01-232088.002102.002072.002090.00420800879074700
2017-01-202106.002133.002096.002123.00205700436398200
2017-01-192109.002129.002086.002110.00316900667910100
2017-01-182084.002101.002062.002092.00242500505000800
2017-01-172115.002119.002086.002087.00236900496930200
2017-01-162125.002145.002106.002124.00274300582362400
2017-01-132141.002152.002124.002150.00190400408379700
2017-01-122188.002199.002123.002141.00397200852650500
2017-01-112146.002161.002133.002159.00374200805806600
2017-01-102130.002147.002116.002126.00373500795226900
2017-01-062153.002165.002143.002160.00265100571415700
2017-01-052169.002187.002147.002158.00299800646901700
2017-01-042111.002159.002102.002159.00311800669921200
2016-12-302092.002116.002080.002110.00192000404080100
2016-12-292133.002133.002095.002111.00276200582692000
2016-12-282145.002145.002124.002139.00192500411275000
2016-12-272132.002145.002115.002130.00141600301714200
2016-12-262135.002143.002126.002129.00163100347854200
2016-12-222121.002129.002103.002123.00238800505651900
2016-12-212140.002148.002109.002120.00339500721755700
2016-12-202105.002137.002099.002130.00266800566932600
2016-12-192112.002121.002098.002114.00231900490028800
2016-12-162085.002112.002071.002106.00437000918379600
2016-12-152079.002125.002077.002088.004798001006554100
2016-12-142069.002083.002059.002071.00391700809895800
2016-12-132055.002084.002027.002080.00451400930765100
2016-12-122085.002087.002041.002068.00459600948862500
2016-12-092081.002086.002049.002071.005495001137119600
2016-12-082080.002080.002038.002068.00396300816151600
2016-12-072020.002058.002020.002034.005028001023081900
2016-12-062010.002030.002010.002027.00480900972293000
2016-12-051980.002007.001978.001991.00390700777800200
2016-12-022026.002029.001999.002002.005857001179397400
2016-12-012028.002035.001989.002003.007788001563706600
2016-11-301907.001963.001901.001955.0010709002083812100
2016-11-291890.001926.001890.001901.00440100838067900
2016-11-281853.001904.001851.001899.00409500773374000
2016-11-251897.001906.001852.001866.006094001141286000
2016-11-241910.001912.001877.001884.00368400694151800
2016-11-221880.001882.001846.001880.00427200799492400
2016-11-211881.001881.001848.001860.00388800721610300
2016-11-181881.001890.001865.001875.00332200623271900
2016-11-171837.001871.001826.001871.00345300640223600
2016-11-161872.001878.001856.001871.00502800937828100
2016-11-151859.001859.001833.001848.00390200720193600
2016-11-141814.001859.001807.001857.00480500887559700
2016-11-111862.001875.001793.001808.0010463001904334800
2016-11-101950.001950.001900.001924.006154001186084600
2016-11-091918.001931.001788.001804.00513700945702000
2016-11-081886.001933.001886.001907.00397100758154400
2016-11-071895.001905.001873.001887.00420500792749100
2016-11-041882.001900.001862.001870.00494100925603400
2016-11-021924.001929.001898.001906.00474100906234000
2016-11-011953.001956.001924.001948.00414300805411100
2016-10-311979.001985.001958.001967.00440200865823500
2016-10-281965.001980.001956.001970.006040001189981600
2016-10-271957.001964.001934.001945.00286900558781200
2016-10-261921.001958.001920.001956.00378200736168400
2016-10-251929.001944.001922.001938.00396800767313800
2016-10-241918.001935.001909.001929.00444900856642600
2016-10-211912.001914.001896.001911.00348800665503400
2016-10-201911.001931.001905.001913.00459800880331200
2016-10-191906.001914.001890.001905.00513400977573600
2016-10-181890.001901.001884.001897.00332700630462800
2016-10-171870.001887.001861.001883.00350500658710100
2016-10-141862.001877.001859.001874.00358100669944000
2016-10-131889.001896.001856.001863.00466000870161800
2016-10-121872.001887.001860.001872.006360001192197900
2016-10-111893.001928.001887.001897.00444900846407400
2016-10-071895.001902.001873.001882.005469001029774400
2016-10-061933.001935.001884.001890.006633001260290600
2016-10-051928.001956.001909.001934.007335001421174800
2016-10-041939.001941.001922.001936.006597001273631900
2016-10-031925.001945.001912.001934.007604001470377400
2016-09-301890.001905.001864.001896.00414000780771000
2016-09-291934.001960.001934.001944.00378000736308000
2016-09-281922.001937.001894.001916.00288000549747000
2016-09-271865.001938.001858.001936.005660001082588000
2016-09-261921.001921.001892.001897.00213000404899000
2016-09-231943.001945.001910.001922.00410000787566000
2016-09-211879.001934.001853.001929.00502000955479000
2016-09-201839.001897.001839.001879.00472000884339000
2016-09-161839.001872.001839.001860.00402000747403000
2016-09-151853.001861.001837.001852.00199000367884000
2016-09-141863.001868.001851.001860.00269000500682000
2016-09-131868.001870.001847.001863.00288000535271000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog