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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,423 | 1,428 | 1,415 | 1,424 | 329,000 |
| 2013/12/27 | 1,405 | 1,410 | 1,386 | 1,410 | 206,000 |
| 2013/12/26 | 1,382 | 1,402 | 1,380 | 1,397 | 246,000 |
| 2013/12/25 | 1,379 | 1,380 | 1,363 | 1,372 | 444,000 |
| 2013/12/24 | 1,392 | 1,405 | 1,382 | 1,387 | 494,000 |
| 2013/12/20 | 1,369 | 1,391 | 1,369 | 1,391 | 649,000 |
| 2013/12/19 | 1,395 | 1,399 | 1,376 | 1,384 | 372,000 |
| 2013/12/18 | 1,374 | 1,393 | 1,373 | 1,393 | 278,000 |
| 2013/12/17 | 1,374 | 1,390 | 1,371 | 1,376 | 414,000 |
| 2013/12/16 | 1,391 | 1,391 | 1,371 | 1,374 | 139,000 |
| 2013/12/13 | 1,385 | 1,402 | 1,371 | 1,391 | 681,000 |
| 2013/12/12 | 1,394 | 1,395 | 1,374 | 1,394 | 312,000 |
| 2013/12/11 | 1,400 | 1,406 | 1,387 | 1,394 | 305,000 |
| 2013/12/10 | 1,431 | 1,432 | 1,408 | 1,412 | 387,000 |
| 2013/12/09 | 1,429 | 1,435 | 1,427 | 1,432 | 336,000 |
| 2013/12/06 | 1,401 | 1,426 | 1,390 | 1,413 | 540,000 |
| 2013/12/05 | 1,411 | 1,418 | 1,401 | 1,403 | 359,000 |
| 2013/12/04 | 1,422 | 1,435 | 1,417 | 1,420 | 449,000 |
| 2013/12/03 | 1,440 | 1,449 | 1,430 | 1,446 | 641,000 |
| 2013/12/02 | 1,433 | 1,436 | 1,421 | 1,432 | 375,000 |
| 2013/11/29 | 1,435 | 1,438 | 1,422 | 1,433 | 538,000 |
| 2013/11/28 | 1,428 | 1,433 | 1,413 | 1,422 | 309,000 |
| 2013/11/27 | 1,416 | 1,432 | 1,407 | 1,408 | 368,000 |
| 2013/11/26 | 1,420 | 1,425 | 1,414 | 1,416 | 519,000 |
| 2013/11/25 | 1,460 | 1,463 | 1,423 | 1,428 | 580,000 |
| 2013/11/22 | 1,455 | 1,469 | 1,445 | 1,452 | 515,000 |
| 2013/11/21 | 1,439 | 1,453 | 1,432 | 1,453 | 618,000 |
| 2013/11/20 | 1,412 | 1,427 | 1,411 | 1,423 | 381,000 |
| 2013/11/19 | 1,412 | 1,422 | 1,406 | 1,410 | 430,000 |
| 2013/11/18 | 1,447 | 1,457 | 1,412 | 1,421 | 1,174,000 |
| 2013/11/15 | 1,420 | 1,465 | 1,405 | 1,424 | 1,231,000 |
| 2013/11/14 | 1,340 | 1,349 | 1,327 | 1,345 | 586,000 |
| 2013/11/13 | 1,344 | 1,344 | 1,310 | 1,331 | 435,000 |
| 2013/11/12 | 1,338 | 1,349 | 1,323 | 1,345 | 560,000 |
| 2013/11/11 | 1,325 | 1,342 | 1,316 | 1,342 | 681,000 |
| 2013/11/08 | 1,340 | 1,352 | 1,335 | 1,342 | 363,000 |
| 2013/11/07 | 1,380 | 1,380 | 1,356 | 1,362 | 254,000 |
| 2013/11/06 | 1,350 | 1,385 | 1,350 | 1,377 | 384,000 |
| 2013/11/05 | 1,395 | 1,398 | 1,353 | 1,362 | 301,000 |
| 2013/11/01 | 1,401 | 1,403 | 1,378 | 1,382 | 158,000 |
| 2013/10/31 | 1,410 | 1,414 | 1,397 | 1,400 | 210,000 |
| 2013/10/30 | 1,400 | 1,411 | 1,385 | 1,408 | 300,000 |
| 2013/10/29 | 1,374 | 1,402 | 1,371 | 1,379 | 233,000 |
| 2013/10/28 | 1,374 | 1,395 | 1,373 | 1,393 | 169,000 |
| 2013/10/25 | 1,385 | 1,386 | 1,359 | 1,362 | 371,000 |
| 2013/10/24 | 1,365 | 1,391 | 1,361 | 1,385 | 307,000 |
| 2013/10/23 | 1,413 | 1,418 | 1,378 | 1,379 | 223,000 |
| 2013/10/22 | 1,420 | 1,423 | 1,405 | 1,412 | 106,000 |
| 2013/10/21 | 1,412 | 1,424 | 1,409 | 1,416 | 92,000 |
| 2013/10/18 | 1,410 | 1,416 | 1,405 | 1,411 | 96,000 |
| 2013/10/17 | 1,417 | 1,424 | 1,400 | 1,410 | 278,000 |
| 2013/10/16 | 1,414 | 1,418 | 1,398 | 1,407 | 177,000 |
| 2013/10/15 | 1,414 | 1,420 | 1,402 | 1,409 | 194,000 |
| 2013/10/11 | 1,404 | 1,420 | 1,390 | 1,396 | 352,000 |
| 2013/10/10 | 1,403 | 1,403 | 1,370 | 1,390 | 433,000 |
| 2013/10/09 | 1,385 | 1,403 | 1,368 | 1,403 | 216,000 |
| 2013/10/08 | 1,392 | 1,403 | 1,383 | 1,399 | 291,000 |
| 2013/10/07 | 1,417 | 1,418 | 1,385 | 1,394 | 354,000 |
| 2013/10/04 | 1,408 | 1,439 | 1,404 | 1,422 | 367,000 |
| 2013/10/03 | 1,429 | 1,432 | 1,410 | 1,420 | 423,000 |
| 2013/10/02 | 1,466 | 1,466 | 1,404 | 1,408 | 480,000 |
| 2013/10/01 | 1,448 | 1,458 | 1,440 | 1,451 | 311,000 |
| 2013/09/30 | 1,459 | 1,462 | 1,429 | 1,447 | 270,000 |
| 2013/09/27 | 1,481 | 1,498 | 1,463 | 1,472 | 389,000 |
| 2013/09/26 | 1,440 | 1,479 | 1,433 | 1,479 | 557,000 |
| 2013/09/25 | 1,433 | 1,434 | 1,414 | 1,425 | 198,000 |
| 2013/09/24 | 1,442 | 1,450 | 1,428 | 1,436 | 280,000 |
| 2013/09/20 | 1,458 | 1,470 | 1,437 | 1,447 | 281,000 |
| 2013/09/19 | 1,426 | 1,445 | 1,420 | 1,445 | 227,000 |
| 2013/09/18 | 1,434 | 1,444 | 1,411 | 1,412 | 289,000 |
| 2013/09/17 | 1,442 | 1,455 | 1,427 | 1,429 | 156,000 |
| 2013/09/13 | 1,403 | 1,465 | 1,403 | 1,442 | 674,000 |
| 2013/09/12 | 1,428 | 1,428 | 1,408 | 1,414 | 165,000 |
| 2013/09/11 | 1,437 | 1,437 | 1,413 | 1,423 | 143,000 |
| 2013/09/10 | 1,407 | 1,430 | 1,407 | 1,428 | 234,000 |
| 2013/09/09 | 1,419 | 1,426 | 1,388 | 1,407 | 218,000 |
| 2013/09/06 | 1,395 | 1,404 | 1,368 | 1,378 | 242,000 |
| 2013/09/05 | 1,386 | 1,405 | 1,364 | 1,374 | 291,000 |
| 2013/09/04 | 1,372 | 1,385 | 1,365 | 1,384 | 265,000 |
| 2013/09/03 | 1,365 | 1,393 | 1,365 | 1,387 | 291,000 |
| 2013/09/02 | 1,322 | 1,352 | 1,320 | 1,341 | 200,000 |
| 2013/08/30 | 1,349 | 1,349 | 1,307 | 1,321 | 466,000 |
| 2013/08/29 | 1,335 | 1,340 | 1,328 | 1,335 | 354,000 |
| 2013/08/28 | 1,352 | 1,357 | 1,326 | 1,335 | 588,000 |
| 2013/08/27 | 1,383 | 1,405 | 1,381 | 1,389 | 235,000 |
| 2013/08/26 | 1,402 | 1,403 | 1,385 | 1,393 | 189,000 |
| 2013/08/23 | 1,410 | 1,410 | 1,388 | 1,402 | 690,000 |
| 2013/08/22 | 1,388 | 1,404 | 1,367 | 1,392 | 192,000 |
| 2013/08/21 | 1,420 | 1,429 | 1,387 | 1,402 | 216,000 |
| 2013/08/20 | 1,427 | 1,448 | 1,413 | 1,413 | 165,000 |
| 2013/08/19 | 1,412 | 1,446 | 1,410 | 1,446 | 409,000 |
| 2013/08/16 | 1,444 | 1,445 | 1,395 | 1,419 | 480,000 |
| 2013/08/15 | 1,496 | 1,505 | 1,457 | 1,475 | 457,000 |
| 2013/08/14 | 1,502 | 1,502 | 1,463 | 1,496 | 214,000 |
| 2013/08/13 | 1,482 | 1,504 | 1,478 | 1,502 | 168,000 |
| 2013/08/12 | 1,441 | 1,470 | 1,411 | 1,467 | 198,000 |
| 2013/08/09 | 1,460 | 1,475 | 1,439 | 1,455 | 210,000 |
| 2013/08/08 | 1,462 | 1,495 | 1,457 | 1,460 | 282,000 |
| 2013/08/07 | 1,508 | 1,517 | 1,472 | 1,474 | 362,000 |
| 2013/08/06 | 1,503 | 1,556 | 1,474 | 1,556 | 405,000 |
| 2013/08/05 | 1,515 | 1,515 | 1,493 | 1,503 | 133,000 |
| 2013/08/02 | 1,500 | 1,530 | 1,470 | 1,519 | 451,000 |
| 2013/08/01 | 1,438 | 1,478 | 1,438 | 1,473 | 204,000 |
| 2013/07/31 | 1,451 | 1,451 | 1,432 | 1,438 | 281,000 |
| 2013/07/30 | 1,411 | 1,462 | 1,407 | 1,455 | 377,000 |
| 2013/07/29 | 1,407 | 1,448 | 1,407 | 1,412 | 334,000 |
| 2013/07/26 | 1,471 | 1,471 | 1,448 | 1,449 | 234,000 |
| 2013/07/25 | 1,520 | 1,526 | 1,490 | 1,495 | 221,000 |
| 2013/07/24 | 1,508 | 1,520 | 1,485 | 1,513 | 413,000 |
| 2013/07/23 | 1,490 | 1,520 | 1,490 | 1,519 | 181,000 |
| 2013/07/22 | 1,519 | 1,519 | 1,488 | 1,507 | 242,000 |
| 2013/07/19 | 1,533 | 1,533 | 1,496 | 1,508 | 369,000 |
| 2013/07/18 | 1,492 | 1,522 | 1,484 | 1,518 | 367,000 |
| 2013/07/17 | 1,487 | 1,498 | 1,478 | 1,492 | 244,000 |
| 2013/07/16 | 1,495 | 1,510 | 1,480 | 1,490 | 204,000 |
| 2013/07/12 | 1,495 | 1,498 | 1,473 | 1,490 | 232,000 |
| 2013/07/11 | 1,471 | 1,495 | 1,450 | 1,489 | 359,000 |
| 2013/07/10 | 1,483 | 1,492 | 1,442 | 1,470 | 334,000 |
| 2013/07/09 | 1,443 | 1,466 | 1,434 | 1,465 | 360,000 |
| 2013/07/08 | 1,475 | 1,478 | 1,438 | 1,438 | 211,000 |
| 2013/07/05 | 1,447 | 1,459 | 1,430 | 1,454 | 263,000 |
| 2013/07/04 | 1,450 | 1,460 | 1,433 | 1,441 | 291,000 |
| 2013/07/03 | 1,439 | 1,454 | 1,430 | 1,450 | 422,000 |
| 2013/07/02 | 1,416 | 1,428 | 1,394 | 1,428 | 351,000 |
| 2013/07/01 | 1,423 | 1,423 | 1,381 | 1,404 | 374,000 |
| 2013/06/28 | 1,377 | 1,404 | 1,371 | 1,397 | 667,000 |
| 2013/06/27 | 1,345 | 1,364 | 1,337 | 1,355 | 533,000 |
| 2013/06/26 | 1,351 | 1,365 | 1,327 | 1,339 | 399,000 |
| 2013/06/25 | 1,365 | 1,369 | 1,329 | 1,348 | 538,000 |
| 2013/06/24 | 1,378 | 1,397 | 1,359 | 1,364 | 388,000 |
| 2013/06/21 | 1,356 | 1,389 | 1,341 | 1,377 | 621,000 |
| 2013/06/20 | 1,370 | 1,410 | 1,370 | 1,386 | 492,000 |
| 2013/06/19 | 1,424 | 1,430 | 1,370 | 1,382 | 1,548,000 |
| 2013/06/18 | 1,445 | 1,448 | 1,394 | 1,398 | 523,000 |
| 2013/06/17 | 1,349 | 1,432 | 1,326 | 1,424 | 842,000 |
| 2013/06/14 | 1,362 | 1,365 | 1,332 | 1,337 | 793,000 |
| 2013/06/13 | 1,344 | 1,356 | 1,311 | 1,317 | 475,000 |
| 2013/06/12 | 1,381 | 1,410 | 1,370 | 1,399 | 425,000 |
| 2013/06/11 | 1,391 | 1,434 | 1,389 | 1,411 | 519,000 |
| 2013/06/10 | 1,365 | 1,405 | 1,360 | 1,395 | 371,000 |
| 2013/06/07 | 1,332 | 1,355 | 1,300 | 1,335 | 586,000 |
| 2013/06/06 | 1,378 | 1,399 | 1,350 | 1,367 | 656,000 |
| 2013/06/05 | 1,422 | 1,472 | 1,408 | 1,414 | 783,000 |
| 2013/06/04 | 1,381 | 1,446 | 1,375 | 1,438 | 1,127,000 |
| 2013/06/03 | 1,399 | 1,450 | 1,384 | 1,407 | 924,000 |
| 2013/05/31 | 1,409 | 1,441 | 1,406 | 1,432 | 766,000 |
| 2013/05/30 | 1,408 | 1,448 | 1,394 | 1,400 | 728,000 |
| 2013/05/29 | 1,462 | 1,483 | 1,446 | 1,459 | 1,092,000 |
| 2013/05/28 | 1,405 | 1,426 | 1,396 | 1,418 | 643,000 |
| 2013/05/27 | 1,415 | 1,462 | 1,405 | 1,435 | 812,000 |
| 2013/05/24 | 1,448 | 1,500 | 1,411 | 1,453 | 825,000 |
| 2013/05/23 | 1,510 | 1,525 | 1,418 | 1,418 | 1,087,000 |
| 2013/05/22 | 1,562 | 1,574 | 1,537 | 1,557 | 625,000 |
| 2013/05/21 | 1,610 | 1,620 | 1,556 | 1,563 | 1,063,000 |
| 2013/05/20 | 1,595 | 1,620 | 1,558 | 1,558 | 745,000 |
| 2013/05/17 | 1,588 | 1,601 | 1,557 | 1,589 | 510,000 |
| 2013/05/16 | 1,581 | 1,609 | 1,575 | 1,584 | 548,000 |
| 2013/05/15 | 1,605 | 1,630 | 1,565 | 1,579 | 1,169,000 |
| 2013/05/14 | 1,648 | 1,660 | 1,618 | 1,621 | 496,000 |
| 2013/05/13 | 1,650 | 1,680 | 1,614 | 1,635 | 406,000 |
| 2013/05/10 | 1,619 | 1,634 | 1,610 | 1,631 | 327,000 |
| 2013/05/09 | 1,612 | 1,636 | 1,589 | 1,592 | 330,000 |
| 2013/05/08 | 1,607 | 1,626 | 1,601 | 1,607 | 671,000 |
| 2013/05/07 | 1,587 | 1,627 | 1,583 | 1,602 | 495,000 |
| 2013/05/02 | 1,563 | 1,586 | 1,551 | 1,568 | 381,000 |
| 2013/05/01 | 1,598 | 1,598 | 1,550 | 1,562 | 349,000 |
| 2013/04/30 | 1,540 | 1,585 | 1,507 | 1,575 | 893,000 |
| 2013/04/26 | 1,570 | 1,588 | 1,535 | 1,546 | 638,000 |
| 2013/04/25 | 1,527 | 1,567 | 1,519 | 1,566 | 683,000 |
| 2013/04/24 | 1,489 | 1,528 | 1,484 | 1,527 | 406,000 |
| 2013/04/23 | 1,486 | 1,491 | 1,466 | 1,488 | 158,000 |
| 2013/04/22 | 1,461 | 1,490 | 1,461 | 1,485 | 411,000 |
| 2013/04/19 | 1,459 | 1,472 | 1,438 | 1,451 | 419,000 |
| 2013/04/18 | 1,470 | 1,488 | 1,452 | 1,458 | 732,000 |
| 2013/04/17 | 1,441 | 1,514 | 1,438 | 1,500 | 814,000 |
| 2013/04/16 | 1,410 | 1,445 | 1,406 | 1,443 | 520,000 |
| 2013/04/15 | 1,430 | 1,444 | 1,420 | 1,440 | 256,000 |
| 2013/04/12 | 1,425 | 1,440 | 1,419 | 1,428 | 537,000 |
| 2013/04/11 | 1,390 | 1,422 | 1,384 | 1,422 | 593,000 |
| 2013/04/10 | 1,362 | 1,394 | 1,362 | 1,394 | 482,000 |
| 2013/04/09 | 1,409 | 1,410 | 1,367 | 1,390 | 517,000 |
| 2013/04/08 | 1,394 | 1,410 | 1,371 | 1,408 | 655,000 |
| 2013/04/05 | 1,350 | 1,396 | 1,331 | 1,372 | 1,025,000 |
| 2013/04/04 | 1,271 | 1,300 | 1,218 | 1,300 | 389,000 |
| 2013/04/03 | 1,250 | 1,292 | 1,250 | 1,291 | 232,000 |
| 2013/04/02 | 1,250 | 1,277 | 1,205 | 1,256 | 487,000 |
| 2013/04/01 | 1,352 | 1,352 | 1,294 | 1,295 | 255,000 |
| 2013/03/29 | 1,312 | 1,361 | 1,312 | 1,352 | 457,000 |
| 2013/03/28 | 1,337 | 1,337 | 1,299 | 1,308 | 365,000 |
| 2013/03/27 | 1,295 | 1,338 | 1,295 | 1,337 | 436,000 |
| 2013/03/26 | 1,318 | 1,329 | 1,316 | 1,324 | 270,000 |
| 2013/03/25 | 1,331 | 1,341 | 1,315 | 1,318 | 437,000 |
| 2013/03/22 | 1,331 | 1,353 | 1,323 | 1,325 | 632,000 |
| 2013/03/21 | 1,322 | 1,345 | 1,322 | 1,332 | 467,000 |
| 2013/03/19 | 1,303 | 1,326 | 1,303 | 1,316 | 518,000 |
| 2013/03/18 | 1,319 | 1,324 | 1,294 | 1,300 | 720,000 |
| 2013/03/15 | 1,321 | 1,336 | 1,311 | 1,321 | 746,000 |
| 2013/03/14 | 1,329 | 1,335 | 1,313 | 1,323 | 316,000 |
| 2013/03/13 | 1,320 | 1,335 | 1,320 | 1,321 | 318,000 |
| 2013/03/12 | 1,328 | 1,339 | 1,314 | 1,327 | 464,000 |
| 2013/03/11 | 1,310 | 1,330 | 1,307 | 1,313 | 294,000 |
| 2013/03/08 | 1,300 | 1,309 | 1,280 | 1,302 | 764,000 |
| 2013/03/07 | 1,288 | 1,310 | 1,288 | 1,300 | 385,000 |
| 2013/03/06 | 1,270 | 1,278 | 1,263 | 1,275 | 218,000 |
| 2013/03/05 | 1,272 | 1,281 | 1,268 | 1,269 | 342,000 |
| 2013/03/04 | 1,261 | 1,274 | 1,261 | 1,271 | 261,000 |
| 2013/03/01 | 1,257 | 1,272 | 1,255 | 1,267 | 357,000 |
| 2013/02/28 | 1,246 | 1,256 | 1,236 | 1,256 | 461,000 |
| 2013/02/27 | 1,230 | 1,237 | 1,219 | 1,222 | 273,000 |
| 2013/02/26 | 1,228 | 1,244 | 1,225 | 1,234 | 425,000 |
| 2013/02/25 | 1,263 | 1,287 | 1,249 | 1,255 | 335,000 |
| 2013/02/22 | 1,249 | 1,252 | 1,232 | 1,240 | 321,000 |
| 2013/02/21 | 1,274 | 1,280 | 1,248 | 1,251 | 477,000 |
| 2013/02/20 | 1,230 | 1,255 | 1,228 | 1,252 | 483,000 |
| 2013/02/19 | 1,214 | 1,233 | 1,209 | 1,212 | 403,000 |
| 2013/02/18 | 1,184 | 1,218 | 1,184 | 1,212 | 474,000 |
| 2013/02/15 | 1,200 | 1,209 | 1,182 | 1,202 | 662,000 |
| 2013/02/14 | 1,148 | 1,161 | 1,140 | 1,141 | 411,000 |
| 2013/02/13 | 1,170 | 1,175 | 1,144 | 1,148 | 386,000 |
| 2013/02/12 | 1,171 | 1,191 | 1,171 | 1,177 | 465,000 |
| 2013/02/08 | 1,159 | 1,168 | 1,150 | 1,155 | 411,000 |
| 2013/02/07 | 1,167 | 1,174 | 1,158 | 1,161 | 599,000 |
| 2013/02/06 | 1,165 | 1,181 | 1,165 | 1,177 | 472,000 |
| 2013/02/05 | 1,147 | 1,161 | 1,146 | 1,148 | 366,000 |
| 2013/02/04 | 1,164 | 1,170 | 1,147 | 1,152 | 353,000 |
| 2013/02/01 | 1,180 | 1,183 | 1,160 | 1,165 | 333,000 |
| 2013/01/31 | 1,155 | 1,171 | 1,145 | 1,169 | 430,000 |
| 2013/01/30 | 1,135 | 1,163 | 1,132 | 1,155 | 680,000 |
| 2013/01/29 | 1,107 | 1,131 | 1,107 | 1,124 | 341,000 |
| 2013/01/28 | 1,115 | 1,129 | 1,114 | 1,120 | 879,000 |
| 2013/01/25 | 1,106 | 1,116 | 1,090 | 1,108 | 1,045,000 |
| 2013/01/24 | 1,117 | 1,126 | 1,098 | 1,106 | 610,000 |
| 2013/01/23 | 1,130 | 1,138 | 1,126 | 1,130 | 279,000 |
| 2013/01/22 | 1,144 | 1,164 | 1,133 | 1,144 | 309,000 |
| 2013/01/21 | 1,153 | 1,155 | 1,134 | 1,152 | 389,000 |
| 2013/01/18 | 1,140 | 1,155 | 1,135 | 1,155 | 477,000 |
| 2013/01/17 | 1,146 | 1,146 | 1,113 | 1,129 | 492,000 |
| 2013/01/16 | 1,134 | 1,145 | 1,129 | 1,137 | 386,000 |
| 2013/01/15 | 1,145 | 1,147 | 1,122 | 1,141 | 358,000 |
| 2013/01/11 | 1,135 | 1,139 | 1,127 | 1,135 | 250,000 |
| 2013/01/10 | 1,107 | 1,124 | 1,107 | 1,123 | 415,000 |
| 2013/01/09 | 1,099 | 1,107 | 1,091 | 1,101 | 571,000 |
| 2013/01/08 | 1,105 | 1,114 | 1,098 | 1,108 | 387,000 |
| 2013/01/07 | 1,130 | 1,134 | 1,103 | 1,113 | 332,000 |
| 2013/01/04 | 1,141 | 1,141 | 1,118 | 1,129 | 349,000 |