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 |
|---|---|---|---|---|---|
| 2000/12/29 | 381 | 385 | 377 | 383 | 121,000 |
| 2000/12/28 | 386 | 386 | 375 | 379 | 164,000 |
| 2000/12/27 | 396 | 396 | 382 | 386 | 98,000 |
| 2000/12/26 | 395 | 400 | 385 | 386 | 65,000 |
| 2000/12/25 | 395 | 399 | 390 | 397 | 82,000 |
| 2000/12/22 | 385 | 395 | 385 | 391 | 41,000 |
| 2000/12/21 | 392 | 400 | 374 | 379 | 332,000 |
| 2000/12/20 | 397 | 406 | 397 | 405 | 225,000 |
| 2000/12/19 | 407 | 410 | 395 | 395 | 203,000 |
| 2000/12/18 | 422 | 422 | 404 | 410 | 165,000 |
| 2000/12/15 | 441 | 441 | 430 | 430 | 255,000 |
| 2000/12/14 | 450 | 450 | 439 | 445 | 259,000 |
| 2000/12/13 | 450 | 452 | 445 | 445 | 261,000 |
| 2000/12/12 | 452 | 452 | 438 | 445 | 280,000 |
| 2000/12/11 | 447 | 452 | 443 | 447 | 141,000 |
| 2000/12/08 | 450 | 450 | 446 | 447 | 377,000 |
| 2000/12/07 | 445 | 450 | 438 | 449 | 186,000 |
| 2000/12/06 | 457 | 460 | 435 | 446 | 352,000 |
| 2000/12/05 | 455 | 460 | 449 | 452 | 648,000 |
| 2000/12/04 | 444 | 454 | 434 | 450 | 548,000 |
| 2000/12/01 | 436 | 444 | 431 | 434 | 339,000 |
| 2000/11/30 | 431 | 445 | 430 | 438 | 385,000 |
| 2000/11/29 | 414 | 433 | 413 | 430 | 377,000 |
| 2000/11/28 | 416 | 418 | 411 | 413 | 226,000 |
| 2000/11/27 | 414 | 417 | 408 | 411 | 117,000 |
| 2000/11/24 | 397 | 415 | 397 | 414 | 227,000 |
| 2000/11/22 | 420 | 420 | 407 | 407 | 251,000 |
| 2000/11/21 | 413 | 420 | 406 | 415 | 358,000 |
| 2000/11/20 | 409 | 415 | 400 | 415 | 195,000 |
| 2000/11/17 | 391 | 410 | 390 | 410 | 398,000 |
| 2000/11/16 | 403 | 405 | 393 | 393 | 153,000 |
| 2000/11/15 | 383 | 410 | 383 | 405 | 504,000 |
| 2000/11/14 | 385 | 395 | 375 | 388 | 153,000 |
| 2000/11/13 | 386 | 386 | 378 | 385 | 94,000 |
| 2000/11/10 | 385 | 392 | 384 | 392 | 163,000 |
| 2000/11/09 | 382 | 385 | 380 | 380 | 152,000 |
| 2000/11/08 | 377 | 388 | 369 | 384 | 359,000 |
| 2000/11/07 | 359 | 380 | 346 | 377 | 334,000 |
| 2000/11/06 | 335 | 356 | 333 | 356 | 81,000 |
| 2000/11/02 | 330 | 335 | 330 | 335 | 67,000 |
| 2000/11/01 | 335 | 337 | 331 | 335 | 60,000 |
| 2000/10/31 | 331 | 335 | 330 | 332 | 52,000 |
| 2000/10/30 | 343 | 345 | 330 | 331 | 108,000 |
| 2000/10/27 | 341 | 341 | 331 | 338 | 138,000 |
| 2000/10/26 | 333 | 333 | 325 | 331 | 73,000 |
| 2000/10/25 | 345 | 348 | 330 | 333 | 216,000 |
| 2000/10/24 | 337 | 344 | 335 | 344 | 65,000 |
| 2000/10/23 | 341 | 344 | 335 | 337 | 49,000 |
| 2000/10/20 | 342 | 342 | 336 | 338 | 45,000 |
| 2000/10/19 | 328 | 333 | 328 | 333 | 55,000 |
| 2000/10/18 | 340 | 340 | 331 | 333 | 39,000 |
| 2000/10/17 | 347 | 349 | 344 | 344 | 49,000 |
| 2000/10/16 | 352 | 352 | 340 | 347 | 115,000 |
| 2000/10/13 | 347 | 347 | 330 | 337 | 74,000 |
| 2000/10/12 | 353 | 353 | 347 | 350 | 84,000 |
| 2000/10/11 | 353 | 354 | 347 | 353 | 63,000 |
| 2000/10/10 | 362 | 362 | 352 | 353 | 82,000 |
| 2000/10/06 | 353 | 360 | 353 | 357 | 41,000 |
| 2000/10/05 | 355 | 360 | 353 | 357 | 87,000 |
| 2000/10/04 | 358 | 365 | 355 | 355 | 55,000 |
| 2000/10/03 | 371 | 371 | 355 | 358 | 80,000 |
| 2000/10/02 | 373 | 373 | 364 | 370 | 41,000 |
| 2000/09/29 | 365 | 373 | 361 | 373 | 109,000 |
| 2000/09/28 | 358 | 363 | 357 | 361 | 54,000 |
| 2000/09/27 | 370 | 370 | 353 | 353 | 109,000 |
| 2000/09/26 | 353 | 360 | 353 | 360 | 65,000 |
| 2000/09/25 | 354 | 364 | 351 | 352 | 72,000 |
| 2000/09/22 | 357 | 367 | 355 | 359 | 86,000 |
| 2000/09/21 | 362 | 377 | 362 | 370 | 91,000 |
| 2000/09/20 | 363 | 380 | 363 | 380 | 96,000 |
| 2000/09/19 | 355 | 362 | 352 | 362 | 67,000 |
| 2000/09/18 | 367 | 367 | 357 | 357 | 55,000 |
| 2000/09/14 | 360 | 360 | 355 | 357 | 41,000 |
| 2000/09/13 | 358 | 362 | 358 | 362 | 23,000 |
| 2000/09/12 | 365 | 365 | 358 | 358 | 49,000 |
| 2000/09/11 | 371 | 375 | 358 | 359 | 57,000 |
| 2000/09/08 | 363 | 374 | 363 | 374 | 60,000 |
| 2000/09/07 | 365 | 375 | 361 | 366 | 74,000 |
| 2000/09/06 | 370 | 375 | 365 | 370 | 48,000 |
| 2000/09/05 | 375 | 379 | 370 | 379 | 46,000 |
| 2000/09/04 | 373 | 380 | 370 | 375 | 78,000 |
| 2000/09/01 | 385 | 393 | 373 | 376 | 64,000 |
| 2000/08/31 | 398 | 398 | 375 | 380 | 82,000 |
| 2000/08/30 | 400 | 404 | 392 | 395 | 136,000 |
| 2000/08/29 | 399 | 403 | 390 | 397 | 173,000 |
| 2000/08/28 | 385 | 397 | 383 | 394 | 325,000 |
| 2000/08/25 | 385 | 385 | 377 | 385 | 187,000 |
| 2000/08/24 | 375 | 384 | 375 | 380 | 213,000 |
| 2000/08/23 | 371 | 375 | 370 | 371 | 163,000 |
| 2000/08/22 | 370 | 376 | 365 | 371 | 125,000 |
| 2000/08/21 | 376 | 379 | 370 | 371 | 101,000 |
| 2000/08/18 | 382 | 385 | 370 | 382 | 83,000 |
| 2000/08/17 | 398 | 398 | 382 | 382 | 64,000 |
| 2000/08/16 | 390 | 394 | 378 | 394 | 107,000 |
| 2000/08/15 | 391 | 391 | 381 | 389 | 71,000 |
| 2000/08/14 | 388 | 396 | 385 | 391 | 173,000 |
| 2000/08/11 | 364 | 379 | 358 | 379 | 132,000 |
| 2000/08/10 | 373 | 373 | 365 | 365 | 82,000 |
| 2000/08/09 | 366 | 374 | 360 | 370 | 187,000 |
| 2000/08/08 | 369 | 370 | 361 | 365 | 88,000 |
| 2000/08/07 | 363 | 371 | 356 | 365 | 79,000 |
| 2000/08/04 | 360 | 365 | 353 | 365 | 63,000 |
| 2000/08/03 | 359 | 363 | 351 | 360 | 55,000 |
| 2000/08/02 | 356 | 365 | 353 | 354 | 122,000 |
| 2000/08/01 | 358 | 365 | 352 | 358 | 119,000 |
| 2000/07/31 | 352 | 358 | 345 | 358 | 185,000 |
| 2000/07/28 | 373 | 378 | 365 | 371 | 177,000 |
| 2000/07/27 | 391 | 391 | 378 | 383 | 118,000 |
| 2000/07/26 | 403 | 403 | 377 | 389 | 173,000 |
| 2000/07/25 | 386 | 400 | 385 | 400 | 115,000 |
| 2000/07/24 | 385 | 385 | 365 | 385 | 200,000 |
| 2000/07/21 | 425 | 425 | 392 | 395 | 147,000 |
| 2000/07/19 | 413 | 413 | 396 | 410 | 246,000 |
| 2000/07/18 | 431 | 431 | 406 | 416 | 249,000 |
| 2000/07/17 | 443 | 443 | 426 | 426 | 245,000 |
| 2000/07/14 | 435 | 445 | 434 | 438 | 131,000 |
| 2000/07/13 | 440 | 460 | 431 | 433 | 264,000 |
| 2000/07/12 | 455 | 464 | 440 | 440 | 348,000 |
| 2000/07/11 | 452 | 459 | 449 | 455 | 388,000 |
| 2000/07/10 | 462 | 464 | 453 | 460 | 149,000 |
| 2000/07/07 | 473 | 474 | 460 | 465 | 140,000 |
| 2000/07/06 | 470 | 470 | 459 | 470 | 133,000 |
| 2000/07/05 | 468 | 475 | 468 | 470 | 286,000 |
| 2000/07/04 | 489 | 492 | 471 | 476 | 509,000 |
| 2000/07/03 | 473 | 499 | 469 | 492 | 919,000 |
| 2000/06/30 | 471 | 475 | 463 | 473 | 294,000 |
| 2000/06/29 | 472 | 477 | 462 | 472 | 441,000 |
| 2000/06/28 | 459 | 481 | 459 | 472 | 1,759,000 |
| 2000/06/27 | 465 | 466 | 450 | 454 | 655,000 |
| 2000/06/26 | 421 | 462 | 420 | 460 | 805,000 |
| 2000/06/23 | 423 | 426 | 417 | 423 | 231,000 |
| 2000/06/22 | 434 | 439 | 423 | 429 | 160,000 |
| 2000/06/21 | 446 | 448 | 438 | 441 | 193,000 |
| 2000/06/20 | 437 | 445 | 433 | 441 | 453,000 |
| 2000/06/19 | 426 | 434 | 421 | 433 | 326,000 |
| 2000/06/16 | 417 | 432 | 415 | 420 | 286,000 |
| 2000/06/15 | 444 | 444 | 418 | 421 | 303,000 |
| 2000/06/14 | 453 | 455 | 431 | 441 | 440,000 |
| 2000/06/13 | 465 | 465 | 442 | 453 | 446,000 |
| 2000/06/12 | 457 | 467 | 456 | 458 | 965,000 |
| 2000/06/09 | 419 | 459 | 419 | 452 | 2,202,000 |
| 2000/06/08 | 415 | 420 | 409 | 419 | 261,000 |
| 2000/06/07 | 407 | 425 | 406 | 415 | 400,000 |
| 2000/06/06 | 422 | 434 | 416 | 416 | 900,000 |
| 2000/06/05 | 410 | 425 | 406 | 415 | 986,000 |
| 2000/06/02 | 400 | 411 | 390 | 405 | 1,564,000 |
| 2000/06/01 | 374 | 397 | 368 | 395 | 432,000 |
| 2000/05/31 | 384 | 388 | 370 | 375 | 307,000 |
| 2000/05/30 | 360 | 388 | 353 | 383 | 709,000 |
| 2000/05/29 | 350 | 359 | 350 | 350 | 130,000 |
| 2000/05/26 | 352 | 356 | 346 | 346 | 132,000 |
| 2000/05/25 | 362 | 368 | 355 | 356 | 57,000 |
| 2000/05/24 | 350 | 360 | 348 | 357 | 134,000 |
| 2000/05/23 | 355 | 370 | 351 | 370 | 126,000 |
| 2000/05/22 | 370 | 372 | 350 | 360 | 165,000 |
| 2000/05/19 | 366 | 374 | 360 | 372 | 318,000 |
| 2000/05/18 | 365 | 370 | 360 | 368 | 216,000 |
| 2000/05/17 | 374 | 395 | 374 | 380 | 827,000 |
| 2000/05/16 | 337 | 375 | 337 | 371 | 807,000 |
| 2000/05/15 | 341 | 344 | 336 | 336 | 110,000 |
| 2000/05/12 | 344 | 344 | 335 | 344 | 88,000 |
| 2000/05/11 | 332 | 341 | 332 | 337 | 100,000 |
| 2000/05/10 | 339 | 347 | 338 | 346 | 105,000 |
| 2000/05/09 | 350 | 350 | 338 | 340 | 223,000 |
| 2000/05/08 | 326 | 349 | 326 | 344 | 260,000 |
| 2000/05/02 | 337 | 345 | 325 | 328 | 546,000 |
| 2000/05/01 | 311 | 340 | 306 | 340 | 383,000 |
| 2000/04/28 | 305 | 315 | 299 | 312 | 190,000 |
| 2000/04/27 | 305 | 315 | 305 | 314 | 197,000 |
| 2000/04/26 | 305 | 305 | 297 | 305 | 70,000 |
| 2000/04/25 | 296 | 310 | 296 | 300 | 125,000 |
| 2000/04/24 | 296 | 304 | 296 | 296 | 128,000 |
| 2000/04/21 | 305 | 305 | 291 | 297 | 44,000 |
| 2000/04/20 | 290 | 301 | 290 | 301 | 85,000 |
| 2000/04/19 | 297 | 300 | 291 | 293 | 68,000 |
| 2000/04/18 | 301 | 301 | 290 | 297 | 103,000 |
| 2000/04/17 | 286 | 292 | 270 | 286 | 188,000 |
| 2000/04/14 | 315 | 317 | 310 | 311 | 162,000 |
| 2000/04/13 | 303 | 320 | 303 | 320 | 343,000 |
| 2000/04/12 | 292 | 307 | 292 | 307 | 326,000 |
| 2000/04/11 | 292 | 294 | 286 | 288 | 64,000 |
| 2000/04/10 | 289 | 293 | 289 | 292 | 84,000 |
| 2000/04/07 | 287 | 289 | 280 | 289 | 126,000 |
| 2000/04/06 | 289 | 292 | 286 | 289 | 92,000 |
| 2000/04/05 | 286 | 290 | 281 | 290 | 105,000 |
| 2000/04/04 | 290 | 290 | 279 | 289 | 200,000 |
| 2000/04/03 | 285 | 285 | 280 | 285 | 109,000 |
| 2000/03/31 | 279 | 285 | 279 | 280 | 55,000 |
| 2000/03/30 | 287 | 288 | 275 | 275 | 104,000 |
| 2000/03/29 | 290 | 293 | 281 | 284 | 137,000 |
| 2000/03/28 | 295 | 295 | 287 | 290 | 160,000 |
| 2000/03/27 | 285 | 288 | 276 | 287 | 296,000 |
| 2000/03/24 | 275 | 281 | 275 | 276 | 116,000 |
| 2000/03/23 | 270 | 275 | 270 | 274 | 73,000 |
| 2000/03/22 | 270 | 270 | 268 | 269 | 65,000 |
| 2000/03/21 | 269 | 269 | 263 | 267 | 87,000 |
| 2000/03/17 | 268 | 268 | 260 | 268 | 69,000 |
| 2000/03/16 | 259 | 259 | 253 | 257 | 66,000 |
| 2000/03/15 | 260 | 260 | 250 | 251 | 169,000 |
| 2000/03/14 | 265 | 268 | 255 | 257 | 128,000 |
| 2000/03/13 | 268 | 268 | 260 | 264 | 98,000 |
| 2000/03/10 | 255 | 258 | 253 | 258 | 167,000 |
| 2000/03/09 | 253 | 256 | 252 | 253 | 54,000 |
| 2000/03/08 | 256 | 256 | 252 | 253 | 41,000 |
| 2000/03/07 | 257 | 258 | 252 | 254 | 70,000 |
| 2000/03/06 | 259 | 261 | 251 | 255 | 88,000 |
| 2000/03/03 | 265 | 265 | 257 | 257 | 84,000 |
| 2000/03/02 | 261 | 265 | 261 | 262 | 55,000 |
| 2000/03/01 | 266 | 266 | 259 | 263 | 159,000 |
| 2000/02/29 | 268 | 268 | 261 | 261 | 123,000 |
| 2000/02/28 | 262 | 262 | 259 | 259 | 102,000 |
| 2000/02/25 | 265 | 269 | 260 | 264 | 111,000 |
| 2000/02/24 | 269 | 270 | 263 | 263 | 71,000 |
| 2000/02/23 | 265 | 270 | 261 | 270 | 101,000 |
| 2000/02/22 | 270 | 271 | 260 | 260 | 74,000 |
| 2000/02/21 | 274 | 274 | 265 | 265 | 59,000 |
| 2000/02/18 | 285 | 287 | 275 | 275 | 62,000 |
| 2000/02/17 | 286 | 291 | 283 | 290 | 77,000 |
| 2000/02/16 | 280 | 292 | 270 | 292 | 209,000 |
| 2000/02/15 | 274 | 280 | 264 | 280 | 253,000 |
| 2000/02/14 | 272 | 272 | 264 | 265 | 112,000 |
| 2000/02/10 | 268 | 268 | 260 | 260 | 113,000 |
| 2000/02/09 | 270 | 271 | 268 | 268 | 42,000 |
| 2000/02/08 | 270 | 270 | 266 | 270 | 44,000 |
| 2000/02/07 | 275 | 275 | 271 | 271 | 41,000 |
| 2000/02/04 | 276 | 281 | 275 | 275 | 94,000 |
| 2000/02/03 | 286 | 286 | 275 | 275 | 40,000 |
| 2000/02/02 | 287 | 288 | 285 | 286 | 45,000 |
| 2000/02/01 | 289 | 289 | 286 | 286 | 29,000 |
| 2000/01/31 | 284 | 287 | 281 | 286 | 30,000 |
| 2000/01/28 | 285 | 290 | 276 | 279 | 123,000 |
| 2000/01/27 | 290 | 290 | 281 | 283 | 73,000 |
| 2000/01/26 | 292 | 299 | 286 | 290 | 45,000 |
| 2000/01/25 | 290 | 298 | 290 | 292 | 50,000 |
| 2000/01/24 | 300 | 300 | 291 | 300 | 55,000 |
| 2000/01/21 | 304 | 308 | 304 | 305 | 42,000 |
| 2000/01/20 | 309 | 310 | 301 | 305 | 64,000 |
| 2000/01/19 | 310 | 310 | 299 | 304 | 174,000 |
| 2000/01/18 | 315 | 316 | 310 | 314 | 330,000 |
| 2000/01/17 | 293 | 300 | 290 | 299 | 203,000 |
| 2000/01/14 | 275 | 279 | 271 | 278 | 133,000 |
| 2000/01/13 | 264 | 270 | 260 | 270 | 134,000 |
| 2000/01/12 | 265 | 266 | 261 | 264 | 84,000 |
| 2000/01/11 | 260 | 268 | 260 | 264 | 73,000 |
| 2000/01/07 | 259 | 260 | 255 | 259 | 55,000 |
| 2000/01/06 | 258 | 260 | 250 | 257 | 96,000 |
| 2000/01/05 | 265 | 265 | 247 | 248 | 176,000 |
| 2000/01/04 | 251 | 251 | 246 | 248 | 29,000 |