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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,108 | 2,115 | 2,071 | 2,101 | 517,800 |
| 2024/07/25 | 2,080 | 2,102 | 2,078 | 2,087 | 522,600 |
| 2024/07/24 | 2,124 | 2,124 | 2,097 | 2,100 | 631,500 |
| 2024/07/23 | 2,152 | 2,163 | 2,132 | 2,134 | 369,600 |
| 2024/07/22 | 2,146 | 2,159 | 2,126 | 2,136 | 384,700 |
| 2024/07/19 | 2,154 | 2,156 | 2,137 | 2,148 | 320,700 |
| 2024/07/18 | 2,162 | 2,187 | 2,153 | 2,153 | 444,500 |
| 2024/07/17 | 2,183 | 2,183 | 2,167 | 2,177 | 400,900 |
| 2024/07/16 | 2,172 | 2,177 | 2,163 | 2,174 | 415,200 |
| 2024/07/12 | 2,180 | 2,210 | 2,156 | 2,163 | 762,400 |
| 2024/07/11 | 2,173 | 2,193 | 2,170 | 2,189 | 695,600 |
| 2024/07/10 | 2,151 | 2,160 | 2,130 | 2,160 | 597,100 |
| 2024/07/09 | 2,129 | 2,159 | 2,126 | 2,151 | 539,000 |
| 2024/07/08 | 2,143 | 2,159 | 2,123 | 2,145 | 529,500 |
| 2024/07/05 | 2,178 | 2,183 | 2,146 | 2,151 | 695,200 |
| 2024/07/04 | 2,197 | 2,217 | 2,178 | 2,202 | 552,200 |
| 2024/07/03 | 2,169 | 2,197 | 2,161 | 2,197 | 636,400 |
| 2024/07/02 | 2,188 | 2,188 | 2,164 | 2,179 | 629,700 |
| 2024/07/01 | 2,193 | 2,201 | 2,161 | 2,178 | 576,200 |
| 2024/06/28 | 2,190 | 2,191 | 2,162 | 2,176 | 803,700 |
| 2024/06/27 | 2,190 | 2,191 | 2,170 | 2,184 | 716,400 |
| 2024/06/26 | 2,180 | 2,191 | 2,168 | 2,191 | 613,700 |
| 2024/06/25 | 2,200 | 2,205 | 2,178 | 2,197 | 695,400 |
| 2024/06/24 | 2,187 | 2,189 | 2,156 | 2,184 | 529,900 |
| 2024/06/21 | 2,174 | 2,183 | 2,154 | 2,166 | 733,300 |
| 2024/06/20 | 2,158 | 2,163 | 2,142 | 2,163 | 469,700 |
| 2024/06/19 | 2,177 | 2,192 | 2,162 | 2,185 | 436,900 |
| 2024/06/18 | 2,150 | 2,171 | 2,133 | 2,159 | 482,400 |
| 2024/06/17 | 2,110 | 2,149 | 2,110 | 2,145 | 535,200 |
| 2024/06/14 | 2,093 | 2,158 | 2,093 | 2,150 | 935,700 |
| 2024/06/13 | 2,196 | 2,196 | 2,141 | 2,143 | 596,000 |
| 2024/06/12 | 2,206 | 2,218 | 2,181 | 2,197 | 558,000 |
| 2024/06/11 | 2,216 | 2,231 | 2,207 | 2,213 | 374,700 |
| 2024/06/10 | 2,199 | 2,228 | 2,199 | 2,222 | 364,000 |
| 2024/06/07 | 2,198 | 2,212 | 2,189 | 2,197 | 368,100 |
| 2024/06/06 | 2,200 | 2,213 | 2,186 | 2,198 | 609,400 |
| 2024/06/05 | 2,217 | 2,223 | 2,166 | 2,167 | 761,100 |
| 2024/06/04 | 2,245 | 2,259 | 2,228 | 2,250 | 380,700 |
| 2024/06/03 | 2,298 | 2,314 | 2,251 | 2,260 | 625,500 |
| 2024/05/31 | 2,282 | 2,321 | 2,281 | 2,299 | 2,000,200 |
| 2024/05/30 | 2,231 | 2,267 | 2,222 | 2,266 | 645,900 |
| 2024/05/29 | 2,262 | 2,277 | 2,237 | 2,242 | 314,600 |
| 2024/05/28 | 2,250 | 2,280 | 2,245 | 2,263 | 430,900 |
| 2024/05/27 | 2,242 | 2,262 | 2,241 | 2,255 | 375,500 |
| 2024/05/24 | 2,220 | 2,258 | 2,211 | 2,237 | 674,400 |
| 2024/05/23 | 2,200 | 2,229 | 2,178 | 2,215 | 463,500 |
| 2024/05/22 | 2,227 | 2,249 | 2,216 | 2,217 | 496,500 |
| 2024/05/21 | 2,245 | 2,258 | 2,232 | 2,245 | 429,900 |
| 2024/05/20 | 2,244 | 2,279 | 2,241 | 2,253 | 477,400 |
| 2024/05/17 | 2,230 | 2,251 | 2,218 | 2,242 | 576,100 |
| 2024/05/16 | 2,235 | 2,243 | 2,195 | 2,236 | 781,200 |
| 2024/05/15 | 2,270 | 2,285 | 2,241 | 2,246 | 548,500 |
| 2024/05/14 | 2,261 | 2,288 | 2,260 | 2,279 | 528,700 |
| 2024/05/13 | 2,302 | 2,314 | 2,240 | 2,294 | 1,206,500 |
| 2024/05/10 | 2,297 | 2,402 | 2,288 | 2,352 | 1,265,400 |
| 2024/05/09 | 2,361 | 2,427 | 2,358 | 2,411 | 897,600 |
| 2024/05/08 | 2,359 | 2,368 | 2,342 | 2,342 | 623,400 |
| 2024/05/07 | 2,371 | 2,388 | 2,341 | 2,352 | 475,800 |
| 2024/05/02 | 2,365 | 2,384 | 2,354 | 2,371 | 560,200 |
| 2024/05/01 | 2,349 | 2,379 | 2,335 | 2,354 | 344,800 |
| 2024/04/30 | 2,344 | 2,381 | 2,300 | 2,373 | 733,500 |
| 2024/04/26 | 2,300 | 2,348 | 2,291 | 2,340 | 628,200 |
| 2024/04/25 | 2,310 | 2,334 | 2,301 | 2,304 | 398,000 |
| 2024/04/24 | 2,338 | 2,351 | 2,317 | 2,328 | 379,300 |
| 2024/04/23 | 2,312 | 2,330 | 2,305 | 2,306 | 392,600 |
| 2024/04/22 | 2,327 | 2,348 | 2,302 | 2,319 | 495,900 |
| 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 |