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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,283 | 2,292 | 2,234 | 2,277 | 526,200 |
| 2024/04/18 | 2,289 | 2,314 | 2,269 | 2,302 | 357,600 |
| 2024/04/17 | 2,330 | 2,335 | 2,264 | 2,278 | 579,600 |
| 2024/04/16 | 2,376 | 2,377 | 2,318 | 2,318 | 581,900 |
| 2024/04/15 | 2,332 | 2,367 | 2,317 | 2,364 | 369,200 |
| 2024/04/12 | 2,361 | 2,372 | 2,332 | 2,369 | 346,100 |
| 2024/04/11 | 2,321 | 2,355 | 2,310 | 2,353 | 409,500 |
| 2024/04/10 | 2,321 | 2,363 | 2,316 | 2,354 | 365,700 |
| 2024/04/09 | 2,330 | 2,331 | 2,308 | 2,326 | 454,000 |
| 2024/04/08 | 2,351 | 2,362 | 2,301 | 2,326 | 676,300 |
| 2024/04/05 | 2,233 | 2,293 | 2,233 | 2,291 | 496,800 |
| 2024/04/04 | 2,305 | 2,322 | 2,289 | 2,297 | 413,500 |
| 2024/04/03 | 2,283 | 2,310 | 2,267 | 2,288 | 494,300 |
| 2024/04/02 | 2,303 | 2,311 | 2,274 | 2,306 | 544,300 |
| 2024/04/01 | 2,379 | 2,386 | 2,296 | 2,310 | 469,500 |
| 2024/03/29 | 2,401 | 2,434 | 2,370 | 2,395 | 575,500 |
| 2024/03/28 | 2,300 | 2,379 | 2,292 | 2,361 | 890,800 |
| 2024/03/27 | 2,350 | 2,361 | 2,332 | 2,341 | 598,900 |
| 2024/03/26 | 2,337 | 2,345 | 2,321 | 2,337 | 383,600 |
| 2024/03/25 | 2,395 | 2,395 | 2,347 | 2,349 | 407,800 |
| 2024/03/22 | 2,363 | 2,386 | 2,350 | 2,380 | 378,100 |
| 2024/03/21 | 2,399 | 2,399 | 2,357 | 2,378 | 435,100 |
| 2024/03/19 | 2,358 | 2,394 | 2,352 | 2,369 | 523,300 |
| 2024/03/18 | 2,313 | 2,369 | 2,313 | 2,351 | 729,300 |
| 2024/03/15 | 2,279 | 2,322 | 2,273 | 2,299 | 819,900 |
| 2024/03/14 | 2,271 | 2,290 | 2,253 | 2,285 | 314,500 |
| 2024/03/13 | 2,275 | 2,298 | 2,246 | 2,271 | 336,300 |
| 2024/03/12 | 2,241 | 2,271 | 2,215 | 2,271 | 428,000 |
| 2024/03/11 | 2,319 | 2,319 | 2,241 | 2,270 | 600,700 |
| 2024/03/08 | 2,342 | 2,379 | 2,329 | 2,346 | 673,600 |
| 2024/03/07 | 2,386 | 2,388 | 2,348 | 2,360 | 799,500 |
| 2024/03/06 | 2,348 | 2,370 | 2,328 | 2,359 | 694,100 |
| 2024/03/05 | 2,248 | 2,342 | 2,233 | 2,312 | 1,189,000 |
| 2024/03/04 | 2,236 | 2,252 | 2,220 | 2,238 | 769,600 |
| 2024/03/01 | 2,163 | 2,196 | 2,154 | 2,188 | 303,500 |
| 2024/02/29 | 2,200 | 2,204 | 2,153 | 2,161 | 613,600 |
| 2024/02/28 | 2,202 | 2,229 | 2,193 | 2,198 | 727,000 |
| 2024/02/27 | 2,193 | 2,204 | 2,176 | 2,186 | 527,900 |
| 2024/02/26 | 2,226 | 2,226 | 2,194 | 2,199 | 457,500 |
| 2024/02/22 | 2,201 | 2,221 | 2,196 | 2,204 | 514,100 |
| 2024/02/21 | 2,167 | 2,192 | 2,154 | 2,176 | 366,200 |
| 2024/02/20 | 2,155 | 2,182 | 2,152 | 2,177 | 495,800 |
| 2024/02/19 | 2,169 | 2,209 | 2,164 | 2,202 | 441,500 |
| 2024/02/16 | 2,132 | 2,193 | 2,130 | 2,169 | 610,900 |
| 2024/02/15 | 2,140 | 2,146 | 2,100 | 2,105 | 524,600 |
| 2024/02/14 | 2,156 | 2,161 | 2,104 | 2,119 | 841,100 |
| 2024/02/13 | 2,180 | 2,204 | 2,134 | 2,200 | 1,530,600 |
| 2024/02/09 | 2,010 | 2,040 | 2,003 | 2,017 | 632,000 |
| 2024/02/08 | 2,033 | 2,042 | 2,016 | 2,022 | 542,000 |
| 2024/02/07 | 2,001 | 2,043 | 2,001 | 2,034 | 582,200 |
| 2024/02/06 | 2,016 | 2,026 | 1,997 | 2,014 | 527,300 |
| 2024/02/05 | 2,000 | 2,036 | 1,993 | 2,028 | 737,700 |
| 2024/02/02 | 1,962 | 2,025 | 1,958 | 1,975 | 895,700 |
| 2024/02/01 | 1,940 | 1,953 | 1,932 | 1,942 | 377,900 |
| 2024/01/31 | 1,932 | 1,959 | 1,928 | 1,956 | 453,100 |
| 2024/01/30 | 1,944 | 1,948 | 1,927 | 1,940 | 420,900 |
| 2024/01/29 | 1,927 | 1,959 | 1,927 | 1,946 | 236,600 |
| 2024/01/26 | 1,950 | 1,950 | 1,925 | 1,927 | 564,600 |
| 2024/01/25 | 1,942 | 1,960 | 1,942 | 1,959 | 307,900 |
| 2024/01/24 | 1,964 | 1,976 | 1,939 | 1,944 | 424,900 |
| 2024/01/23 | 1,989 | 1,998 | 1,972 | 1,975 | 312,700 |
| 2024/01/22 | 1,990 | 1,990 | 1,974 | 1,988 | 330,100 |
| 2024/01/19 | 1,945 | 1,977 | 1,942 | 1,971 | 511,900 |
| 2024/01/18 | 1,948 | 1,953 | 1,930 | 1,933 | 385,300 |
| 2024/01/17 | 1,954 | 1,988 | 1,950 | 1,950 | 418,000 |
| 2024/01/16 | 1,971 | 1,974 | 1,944 | 1,949 | 414,600 |
| 2024/01/15 | 1,962 | 1,986 | 1,958 | 1,986 | 277,000 |
| 2024/01/12 | 1,975 | 1,978 | 1,953 | 1,960 | 291,700 |
| 2024/01/11 | 1,974 | 1,982 | 1,963 | 1,972 | 365,600 |
| 2024/01/10 | 1,927 | 1,958 | 1,920 | 1,949 | 382,400 |
| 2024/01/09 | 1,928 | 1,942 | 1,915 | 1,927 | 387,300 |
| 2024/01/05 | 1,943 | 1,949 | 1,926 | 1,928 | 385,500 |
| 2024/01/04 | 1,901 | 1,928 | 1,886 | 1,927 | 404,200 |
| 2023/12/29 | 1,921 | 1,930 | 1,913 | 1,927 | 472,900 |
| 2023/12/28 | 1,899 | 1,913 | 1,897 | 1,910 | 278,500 |
| 2023/12/27 | 1,879 | 1,909 | 1,879 | 1,899 | 483,500 |
| 2023/12/26 | 1,859 | 1,874 | 1,855 | 1,867 | 393,000 |
| 2023/12/25 | 1,876 | 1,879 | 1,852 | 1,855 | 154,600 |
| 2023/12/22 | 1,839 | 1,855 | 1,836 | 1,851 | 205,600 |
| 2023/12/21 | 1,842 | 1,854 | 1,831 | 1,839 | 321,400 |
| 2023/12/20 | 1,850 | 1,864 | 1,845 | 1,855 | 376,100 |
| 2023/12/19 | 1,839 | 1,848 | 1,821 | 1,839 | 328,000 |
| 2023/12/18 | 1,849 | 1,850 | 1,829 | 1,841 | 264,000 |
| 2023/12/15 | 1,861 | 1,875 | 1,848 | 1,859 | 561,700 |
| 2023/12/14 | 1,860 | 1,880 | 1,848 | 1,864 | 426,600 |
| 2023/12/13 | 1,853 | 1,864 | 1,847 | 1,859 | 389,300 |
| 2023/12/12 | 1,886 | 1,890 | 1,860 | 1,860 | 455,500 |
| 2023/12/11 | 1,867 | 1,879 | 1,858 | 1,874 | 359,900 |
| 2023/12/08 | 1,895 | 1,917 | 1,862 | 1,870 | 701,600 |
| 2023/12/07 | 1,931 | 1,942 | 1,919 | 1,921 | 365,000 |
| 2023/12/06 | 1,894 | 1,954 | 1,891 | 1,946 | 444,000 |
| 2023/12/05 | 1,893 | 1,913 | 1,893 | 1,894 | 288,100 |
| 2023/12/04 | 1,918 | 1,931 | 1,895 | 1,915 | 340,900 |
| 2023/12/01 | 1,950 | 1,954 | 1,939 | 1,939 | 302,700 |
| 2023/11/30 | 1,946 | 1,952 | 1,929 | 1,942 | 466,000 |
| 2023/11/29 | 1,950 | 1,965 | 1,946 | 1,956 | 221,800 |
| 2023/11/28 | 1,962 | 1,970 | 1,949 | 1,968 | 237,800 |
| 2023/11/27 | 1,976 | 1,976 | 1,951 | 1,964 | 192,800 |
| 2023/11/24 | 1,985 | 1,988 | 1,971 | 1,976 | 288,900 |
| 2023/11/22 | 1,947 | 1,985 | 1,947 | 1,968 | 243,300 |
| 2023/11/21 | 1,954 | 1,965 | 1,944 | 1,957 | 300,800 |
| 2023/11/20 | 1,975 | 1,983 | 1,948 | 1,954 | 431,900 |
| 2023/11/17 | 1,949 | 1,975 | 1,932 | 1,974 | 511,100 |
| 2023/11/16 | 1,958 | 1,980 | 1,939 | 1,949 | 555,000 |
| 2023/11/15 | 1,979 | 2,000 | 1,971 | 1,980 | 686,400 |
| 2023/11/14 | 1,962 | 1,967 | 1,948 | 1,953 | 296,000 |
| 2023/11/13 | 1,984 | 2,005 | 1,962 | 1,966 | 521,700 |
| 2023/11/10 | 2,000 | 2,007 | 1,945 | 1,977 | 1,254,100 |
| 2023/11/09 | 1,865 | 1,887 | 1,858 | 1,875 | 538,200 |
| 2023/11/08 | 1,882 | 1,901 | 1,851 | 1,865 | 571,100 |
| 2023/11/07 | 1,943 | 1,955 | 1,924 | 1,925 | 430,800 |
| 2023/11/06 | 1,959 | 1,969 | 1,936 | 1,961 | 537,500 |
| 2023/11/02 | 1,940 | 1,947 | 1,924 | 1,937 | 420,700 |
| 2023/11/01 | 1,920 | 1,942 | 1,906 | 1,932 | 424,200 |
| 2023/10/31 | 1,870 | 1,897 | 1,860 | 1,897 | 382,700 |
| 2023/10/30 | 1,848 | 1,852 | 1,832 | 1,850 | 528,800 |
| 2023/10/27 | 1,850 | 1,867 | 1,850 | 1,867 | 319,100 |
| 2023/10/26 | 1,858 | 1,863 | 1,830 | 1,831 | 306,900 |
| 2023/10/25 | 1,850 | 1,865 | 1,836 | 1,842 | 314,600 |
| 2023/10/24 | 1,818 | 1,849 | 1,804 | 1,845 | 410,700 |
| 2023/10/23 | 1,846 | 1,847 | 1,819 | 1,819 | 451,900 |
| 2023/10/20 | 1,840 | 1,860 | 1,837 | 1,846 | 385,100 |
| 2023/10/19 | 1,842 | 1,857 | 1,838 | 1,851 | 278,300 |
| 2023/10/18 | 1,857 | 1,863 | 1,850 | 1,856 | 388,800 |
| 2023/10/17 | 1,855 | 1,880 | 1,844 | 1,846 | 484,900 |
| 2023/10/16 | 1,861 | 1,876 | 1,851 | 1,859 | 528,600 |
| 2023/10/13 | 1,885 | 1,885 | 1,865 | 1,873 | 647,500 |
| 2023/10/12 | 1,870 | 1,892 | 1,863 | 1,891 | 638,500 |
| 2023/10/11 | 1,900 | 1,900 | 1,870 | 1,870 | 426,200 |
| 2023/10/10 | 1,843 | 1,886 | 1,841 | 1,883 | 537,900 |
| 2023/10/06 | 1,832 | 1,855 | 1,823 | 1,843 | 419,900 |
| 2023/10/05 | 1,800 | 1,830 | 1,799 | 1,829 | 688,500 |
| 2023/10/04 | 1,812 | 1,829 | 1,801 | 1,807 | 979,600 |
| 2023/10/03 | 1,840 | 1,840 | 1,800 | 1,806 | 700,600 |
| 2023/10/02 | 1,864 | 1,876 | 1,841 | 1,842 | 759,800 |
| 2023/09/29 | 1,899 | 1,904 | 1,857 | 1,863 | 828,800 |
| 2023/09/28 | 1,901 | 1,914 | 1,890 | 1,902 | 543,600 |
| 2023/09/27 | 1,928 | 1,928 | 1,905 | 1,923 | 636,200 |
| 2023/09/26 | 1,938 | 1,938 | 1,909 | 1,926 | 542,800 |
| 2023/09/25 | 1,929 | 1,935 | 1,918 | 1,930 | 509,300 |
| 2023/09/22 | 1,898 | 1,923 | 1,891 | 1,911 | 550,400 |
| 2023/09/21 | 1,901 | 1,912 | 1,898 | 1,903 | 433,600 |
| 2023/09/20 | 1,920 | 1,920 | 1,901 | 1,902 | 697,200 |
| 2023/09/19 | 1,896 | 1,906 | 1,886 | 1,906 | 717,500 |
| 2023/09/15 | 1,909 | 1,912 | 1,886 | 1,896 | 944,200 |
| 2023/09/14 | 1,883 | 1,900 | 1,876 | 1,900 | 641,700 |
| 2023/09/13 | 1,885 | 1,887 | 1,873 | 1,881 | 527,100 |
| 2023/09/12 | 1,868 | 1,889 | 1,868 | 1,884 | 572,000 |
| 2023/09/11 | 1,854 | 1,868 | 1,849 | 1,857 | 454,600 |
| 2023/09/08 | 1,878 | 1,886 | 1,850 | 1,850 | 684,700 |
| 2023/09/07 | 1,863 | 1,880 | 1,860 | 1,872 | 544,100 |
| 2023/09/06 | 1,861 | 1,867 | 1,855 | 1,863 | 462,500 |
| 2023/09/05 | 1,868 | 1,874 | 1,847 | 1,864 | 507,900 |
| 2023/09/04 | 1,844 | 1,868 | 1,838 | 1,867 | 802,800 |
| 2023/09/01 | 1,817 | 1,841 | 1,811 | 1,836 | 674,900 |
| 2023/08/31 | 1,809 | 1,837 | 1,808 | 1,833 | 824,600 |
| 2023/08/30 | 1,807 | 1,820 | 1,802 | 1,814 | 532,400 |
| 2023/08/29 | 1,786 | 1,799 | 1,784 | 1,797 | 393,700 |
| 2023/08/28 | 1,757 | 1,787 | 1,748 | 1,785 | 501,300 |
| 2023/08/25 | 1,750 | 1,760 | 1,745 | 1,758 | 547,600 |
| 2023/08/24 | 1,759 | 1,769 | 1,755 | 1,759 | 396,700 |
| 2023/08/23 | 1,736 | 1,768 | 1,733 | 1,765 | 385,500 |
| 2023/08/22 | 1,745 | 1,761 | 1,741 | 1,759 | 407,600 |
| 2023/08/21 | 1,748 | 1,755 | 1,740 | 1,747 | 457,300 |
| 2023/08/18 | 1,725 | 1,752 | 1,725 | 1,743 | 422,400 |
| 2023/08/17 | 1,740 | 1,747 | 1,714 | 1,744 | 578,200 |
| 2023/08/16 | 1,763 | 1,767 | 1,742 | 1,744 | 648,300 |
| 2023/08/15 | 1,775 | 1,784 | 1,765 | 1,778 | 541,200 |
| 2023/08/14 | 1,825 | 1,827 | 1,775 | 1,779 | 831,200 |
| 2023/08/10 | 1,808 | 1,835 | 1,800 | 1,831 | 558,800 |
| 2023/08/09 | 1,798 | 1,813 | 1,771 | 1,810 | 779,600 |
| 2023/08/08 | 1,803 | 1,811 | 1,785 | 1,800 | 982,600 |
| 2023/08/07 | 1,758 | 1,812 | 1,743 | 1,812 | 2,093,900 |
| 2023/08/04 | 1,717 | 1,798 | 1,706 | 1,729 | 3,468,800 |
| 2023/08/03 | 1,988 | 1,998 | 1,946 | 1,952 | 676,500 |
| 2023/08/02 | 2,002 | 2,026 | 1,991 | 2,002 | 727,400 |
| 2023/08/01 | 1,997 | 2,018 | 1,997 | 2,009 | 471,800 |
| 2023/07/31 | 1,981 | 2,000 | 1,972 | 2,000 | 1,127,600 |
| 2023/07/28 | 1,927 | 1,955 | 1,912 | 1,952 | 614,500 |
| 2023/07/27 | 1,954 | 1,962 | 1,937 | 1,959 | 327,500 |
| 2023/07/26 | 1,972 | 1,972 | 1,953 | 1,959 | 183,100 |
| 2023/07/25 | 1,957 | 1,970 | 1,952 | 1,968 | 341,100 |
| 2023/07/24 | 1,956 | 1,968 | 1,947 | 1,951 | 414,800 |
| 2023/07/21 | 1,955 | 1,962 | 1,936 | 1,949 | 528,300 |
| 2023/07/20 | 1,925 | 1,957 | 1,921 | 1,945 | 681,800 |
| 2023/07/19 | 1,912 | 1,924 | 1,904 | 1,918 | 413,000 |
| 2023/07/18 | 1,889 | 1,907 | 1,884 | 1,902 | 276,500 |
| 2023/07/14 | 1,903 | 1,907 | 1,881 | 1,887 | 814,700 |
| 2023/07/13 | 1,886 | 1,893 | 1,870 | 1,874 | 518,600 |
| 2023/07/12 | 1,909 | 1,914 | 1,879 | 1,880 | 366,900 |
| 2023/07/11 | 1,935 | 1,944 | 1,904 | 1,908 | 370,900 |
| 2023/07/10 | 1,973 | 1,978 | 1,928 | 1,933 | 830,800 |
| 2023/07/07 | 1,976 | 1,976 | 1,940 | 1,956 | 542,800 |
| 2023/07/06 | 1,976 | 1,981 | 1,952 | 1,972 | 359,200 |
| 2023/07/05 | 1,985 | 1,998 | 1,969 | 1,988 | 476,900 |
| 2023/07/04 | 2,019 | 2,019 | 1,984 | 1,989 | 675,800 |
| 2023/07/03 | 2,001 | 2,024 | 2,001 | 2,023 | 595,700 |
| 2023/06/30 | 1,998 | 1,999 | 1,979 | 1,994 | 538,100 |
| 2023/06/29 | 2,000 | 2,021 | 1,983 | 1,990 | 579,900 |
| 2023/06/28 | 1,956 | 1,997 | 1,955 | 1,997 | 793,900 |