[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 
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
2016-09-121874.001878.001854.001875.00256000478364000
2016-09-091905.001908.001886.001897.00388000736929000
2016-09-081907.001928.001907.001914.00391000748593000
2016-09-071894.001916.001887.001916.00217000413298000
2016-09-061888.001919.001887.001912.00184000350777000
2016-09-051890.001907.001889.001889.00205000388838000
2016-09-021872.001889.001862.001889.00222000417236000
2016-09-011912.001926.001893.001902.00230000437377000
2016-08-311895.001917.001881.001912.00343000654190000
2016-08-301874.001884.001869.001875.00183000343542000
2016-08-291859.001896.001859.001880.00256000481325000
2016-08-261842.001846.001818.001833.00248000455223000
2016-08-251851.001863.001846.001848.00242000447725000
2016-08-241833.001858.001833.001851.00282000522166000
2016-08-231840.001844.001827.001833.00356000652724000
2016-08-221851.001862.001832.001856.00348000644542000
2016-08-191818.001842.001813.001836.00230000421895000
2016-08-181805.001830.001804.001813.00328000596143000
2016-08-171804.001835.001797.001830.00445000808729000
2016-08-161848.001852.001821.001827.006670001223082000
2016-08-151782.001805.001763.001798.00349000626860000
2016-08-121819.001862.001800.001828.006160001123588000
2016-08-101728.001774.001728.001739.008290001445546000
2016-08-091761.001776.001747.001768.00536000944857000
2016-08-081753.001776.001750.001775.006460001141749000
2016-08-051721.001729.001714.001723.00427000735256000
2016-08-041681.001726.001681.001722.00509000872065000
2016-08-031692.001703.001667.001680.00579000975559000
2016-08-021727.001759.001727.001732.007090001234961000
2016-08-011729.001767.001711.001754.006830001192447000
2016-07-291730.001766.001718.001762.0012370002154828000
2016-07-281727.001751.001713.001741.00541000938167000
2016-07-271700.001738.001700.001721.006450001108983000
2016-07-261722.001722.001682.001696.00363000614827000
2016-07-251709.001736.001699.001715.00518000890427000
2016-07-221684.001712.001657.001686.00363000612999000
2016-07-211691.001715.001686.001701.00475000808069000
2016-07-201721.001725.001655.001677.008130001363084000
2016-07-191662.001687.001654.001685.006870001148396000
2016-07-151636.001639.001619.001629.00420000684699000
2016-07-141603.001617.001590.001611.00240000385951000
2016-07-131614.001628.001587.001595.00552000887072000
2016-07-121567.001593.001566.001574.00409000645918000
2016-07-111483.001540.001483.001531.00556000844701000
2016-07-081510.001517.001459.001460.00531000786068000
2016-07-071512.001529.001495.001500.007150001079347000
2016-07-061535.001543.001509.001534.00531000809093000
2016-07-051545.001560.001525.001560.006570001018838000
2016-07-041514.001551.001503.001549.00611000936176000
2016-07-011509.001522.001493.001514.00400000604972000
2016-06-301562.001562.001496.001497.007860001187295000
2016-06-291493.001503.001471.001492.00591000880155000
2016-06-281440.001484.001429.001473.00536000785246000
2016-06-271444.001467.001428.001463.00652000946062000
2016-06-241549.001556.001398.001419.007390001068076000
2016-06-231532.001544.001520.001535.00502000768212000
2016-06-221557.001563.001523.001530.00535000821081000
2016-06-211538.001552.001528.001546.007700001187588000
2016-06-201561.001592.001542.001554.00581000905371000
2016-06-171538.001566.001538.001538.00373000575651000
2016-06-161569.001571.001514.001515.00423000647342000
2016-06-151579.001592.001564.001579.00574000905221000
2016-06-141592.001595.001562.001579.00438000690760000
2016-06-131619.001622.001592.001593.00480000771085000
2016-06-101671.001682.001644.001656.00564000935375000
2016-06-091700.001706.001667.001679.00545000917647000
2016-06-081714.001720.001702.001717.00463000792537000
2016-06-071703.001743.001699.001731.00551000949599000
2016-06-061698.001708.001674.001705.00411000696038000
2016-06-031676.001714.001671.001706.006030001024968000
2016-06-021691.001717.001664.001666.00317000532475000
2016-06-011734.001749.001706.001716.00548000943646000
2016-05-311718.001740.001696.001735.0012630002187705000
2016-05-301733.001741.001723.001734.00312000539862000
2016-05-271741.001749.001723.001732.00573000993640000
2016-05-261726.001726.001706.001712.00268000459497000
2016-05-251719.001733.001693.001699.00497000847874000
2016-05-241701.001705.001682.001694.006050001025113000
2016-05-231718.001732.001683.001703.006410001091550000
2016-05-201692.001724.001690.001721.00312000534779000
2016-05-191765.001766.001684.001702.007470001277060000
2016-05-181721.001791.001707.001755.0011370002000510000
2016-05-171691.001703.001664.001692.00590000994153000
2016-05-161668.001685.001649.001668.00552000920778000
2016-05-131671.001681.001631.001648.007090001171389000
2016-05-121650.001692.001633.001687.00595000992951000
2016-05-111652.001670.001643.001656.00541000896284000
2016-05-101547.001640.001547.001629.006840001104494000
2016-05-091564.001587.001557.001557.00426000665827000
2016-05-061568.001573.001544.001548.00401000622583000
2016-05-021515.001553.001500.001550.009830001506532000
2016-04-281751.001761.001592.001666.007450001250222000
2016-04-271760.001760.001732.001747.00360000628795000
2016-04-261745.001750.001720.001744.00313000544515000
2016-04-251773.001788.001742.001753.00519000912920000
2016-04-221731.001752.001721.001752.00288000500377000
2016-04-211750.001753.001720.001750.00373000651429000
2016-04-201712.001736.001709.001713.00443000761855000
2016-04-191684.001713.001683.001709.00551000938492000
2016-04-181583.001634.001583.001625.00252000407870000
2016-04-151663.001667.001651.001663.00318000528182000
2016-04-141656.001667.001637.001667.00402000665775000
2016-04-131561.001626.001561.001616.00497000797870000
2016-04-121549.001565.001543.001559.00340000529396000
2016-04-111542.001542.001513.001537.00242000370754000
2016-04-081510.001575.001493.001550.00550000843511000
2016-04-071536.001551.001529.001538.00321000493773000
2016-04-061555.001568.001528.001534.00399000614673000
2016-04-051602.001607.001561.001565.00343000540038000
2016-04-041605.001632.001592.001613.00464000746400000
2016-04-011666.001674.001595.001596.00497000802540000
2016-03-311717.001717.001666.001666.00474000797977000
2016-03-301708.001721.001693.001698.006170001050892000
2016-03-291728.001742.001711.001727.00455000785558000
2016-03-281703.001721.001690.001721.00487000832091000
2016-03-251678.001689.001667.001686.00313000526176000
2016-03-241670.001688.001647.001653.00457000758732000
2016-03-231680.001691.001655.001661.00389000648678000
2016-03-221636.001687.001636.001676.00466000778231000
2016-03-181638.001651.001602.001617.00577000933417000
2016-03-171640.001655.001613.001622.00514000837915000
2016-03-161635.001658.001634.001635.00333000546807000
2016-03-151666.001681.001644.001650.00373000617904000
2016-03-141657.001680.001649.001666.00309000514718000
2016-03-111618.001647.001607.001638.00546000887723000
2016-03-101577.001646.001577.001636.00590000957226000
2016-03-091594.001603.001567.001592.00479000759522000
2016-03-081626.001639.001574.001614.007300001173040000
2016-03-071650.001661.001643.001645.00402000663238000
2016-03-041640.001671.001622.001661.00423000699743000
2016-03-031614.001665.001614.001632.006360001039409000
2016-03-021611.001647.001611.001635.00394000643857000
2016-03-011588.001599.001566.001588.00288000456115000
2016-02-291619.001655.001597.001597.006640001075134000
2016-02-261640.001664.001608.001610.00440000718529000
2016-02-251556.001642.001556.001625.006980001129910000
2016-02-241549.001600.001532.001562.00632000989749000
2016-02-231583.001605.001561.001573.00423000668348000
2016-02-221547.001600.001547.001583.00308000486122000
2016-02-191560.001609.001546.001571.00409000639877000
2016-02-181611.001611.001578.001597.007680001226081000
2016-02-171570.001589.001538.001560.0011570001806160000
2016-02-161607.001643.001568.001609.007750001250724000
2016-02-151570.001614.001556.001607.009700001542404000
2016-02-121620.001638.001475.001483.0012620001956526000
2016-02-101788.001794.001697.001729.0010010001747618000
2016-02-091832.001844.001801.001812.00542000985492000
2016-02-081821.001908.001820.001898.005390001013198000
2016-02-051846.001869.001830.001855.00503000930591000
2016-02-041839.001912.001826.001902.007980001501124000
2016-02-031863.001866.001822.001857.00446000825260000
2016-02-021898.001924.001891.001901.00357000679935000
2016-02-011920.001955.001915.001943.00441000855046000
2016-01-291855.001902.001822.001896.006870001287189000
2016-01-281818.001870.001803.001837.006960001282678000
2016-01-271811.001818.001785.001810.00526000949452000
2016-01-261770.001781.001744.001747.00414000728337000
2016-01-251794.001800.001766.001786.00365000650470000
2016-01-221710.001766.001676.001761.007530001297697000
2016-01-211726.001768.001675.001675.00546000938528000
2016-01-201799.001802.001728.001729.00408000717392000
2016-01-191799.001814.001785.001807.00310000558472000
2016-01-181789.001808.001765.001800.00445000798739000
2016-01-151830.001840.001802.001818.005770001051425000
2016-01-141790.001790.001755.001779.00561000993493000
2016-01-131813.001844.001813.001836.00365000668382000
2016-01-121837.001857.001797.001802.006870001253395000
2016-01-081864.001866.001833.001836.005540001022718000
2016-01-071915.001942.001882.001882.005460001038853000
2016-01-061930.001947.001889.001911.005620001076332000
2016-01-051899.001929.001885.001913.00325000620392000
2016-01-041931.001949.001894.001898.00368000703811000
2015-12-301961.001970.001938.001956.00360000704235000
2015-12-291919.001953.001900.001946.00225000435302000
2015-12-281900.001930.001900.001926.00265000509124000
2015-12-251931.001931.001896.001903.00278000530547000
2015-12-241937.001948.001914.001914.00499000961215000
2015-12-221891.001915.001875.001910.00256000487800000
2015-12-211871.001898.001858.001891.00446000837832000
2015-12-181919.001950.001891.001891.007820001492946000
2015-12-171928.001958.001928.001935.00327000634941000
2015-12-161901.001933.001897.001905.00504000959790000
2015-12-151912.001926.001877.001877.00469000887721000
2015-12-141893.001912.001876.001904.00450000853692000
2015-12-111892.001920.001892.001912.005790001101478000
2015-12-101874.001906.001874.001890.00383000724447000
2015-12-091915.001930.001899.001901.00302000576684000
2015-12-081964.001964.001930.001933.00349000677763000
2015-12-071957.001975.001956.001958.00308000604954000
2015-12-041965.001970.001912.001933.006340001229430000
2015-12-032013.002018.001983.002005.00303000607816000
2015-12-022035.002035.002009.002013.00434000877333000
2015-12-011990.002020.001976.002020.00355000711181000
2015-11-301999.002013.001977.001998.00494000984592000
2015-11-272013.002013.001983.001989.00216000430734000
2015-11-262002.002022.001997.001999.00238000477007000

   ※ 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