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 |
|---|---|---|---|---|---|
| 2003/12/30 | 537 | 538 | 535 | 538 | 143,000 |
| 2003/12/29 | 543 | 544 | 539 | 539 | 88,000 |
| 2003/12/26 | 530 | 533 | 529 | 533 | 78,000 |
| 2003/12/25 | 535 | 535 | 528 | 529 | 107,000 |
| 2003/12/24 | 535 | 535 | 527 | 530 | 85,000 |
| 2003/12/22 | 538 | 538 | 532 | 535 | 151,000 |
| 2003/12/19 | 544 | 544 | 538 | 538 | 150,000 |
| 2003/12/18 | 540 | 545 | 540 | 543 | 122,000 |
| 2003/12/17 | 551 | 551 | 537 | 539 | 185,000 |
| 2003/12/16 | 547 | 553 | 542 | 552 | 474,000 |
| 2003/12/15 | 539 | 546 | 535 | 542 | 375,000 |
| 2003/12/12 | 530 | 532 | 513 | 525 | 704,000 |
| 2003/12/11 | 500 | 504 | 499 | 500 | 236,000 |
| 2003/12/10 | 502 | 503 | 492 | 498 | 242,000 |
| 2003/12/09 | 518 | 518 | 498 | 502 | 186,000 |
| 2003/12/08 | 524 | 524 | 508 | 518 | 218,000 |
| 2003/12/05 | 525 | 529 | 518 | 525 | 192,000 |
| 2003/12/04 | 523 | 530 | 517 | 518 | 151,000 |
| 2003/12/03 | 520 | 526 | 517 | 523 | 132,000 |
| 2003/12/02 | 530 | 532 | 515 | 516 | 165,000 |
| 2003/12/01 | 517 | 534 | 516 | 526 | 296,000 |
| 2003/11/28 | 529 | 530 | 513 | 517 | 175,000 |
| 2003/11/27 | 527 | 530 | 521 | 526 | 449,000 |
| 2003/11/26 | 522 | 523 | 515 | 519 | 201,000 |
| 2003/11/25 | 519 | 519 | 512 | 516 | 133,000 |
| 2003/11/21 | 504 | 509 | 500 | 504 | 121,000 |
| 2003/11/20 | 491 | 510 | 491 | 504 | 368,000 |
| 2003/11/19 | 489 | 505 | 489 | 493 | 111,000 |
| 2003/11/18 | 492 | 505 | 480 | 498 | 389,000 |
| 2003/11/17 | 516 | 516 | 495 | 497 | 413,000 |
| 2003/11/14 | 515 | 516 | 503 | 506 | 213,000 |
| 2003/11/13 | 516 | 519 | 511 | 515 | 188,000 |
| 2003/11/12 | 512 | 514 | 503 | 508 | 108,000 |
| 2003/11/11 | 518 | 519 | 492 | 506 | 230,000 |
| 2003/11/10 | 532 | 532 | 517 | 517 | 394,000 |
| 2003/11/07 | 536 | 537 | 525 | 532 | 151,000 |
| 2003/11/06 | 548 | 548 | 535 | 535 | 126,000 |
| 2003/11/05 | 535 | 545 | 530 | 541 | 231,000 |
| 2003/11/04 | 533 | 537 | 525 | 528 | 223,000 |
| 2003/10/31 | 533 | 536 | 526 | 530 | 147,000 |
| 2003/10/30 | 530 | 534 | 526 | 530 | 171,000 |
| 2003/10/29 | 531 | 540 | 531 | 535 | 291,000 |
| 2003/10/28 | 530 | 530 | 517 | 527 | 125,000 |
| 2003/10/27 | 515 | 527 | 515 | 526 | 101,000 |
| 2003/10/24 | 522 | 525 | 515 | 519 | 240,000 |
| 2003/10/23 | 530 | 532 | 522 | 523 | 353,000 |
| 2003/10/22 | 540 | 547 | 534 | 536 | 208,000 |
| 2003/10/21 | 539 | 542 | 538 | 539 | 202,000 |
| 2003/10/20 | 533 | 541 | 533 | 539 | 242,000 |
| 2003/10/17 | 538 | 540 | 529 | 532 | 189,000 |
| 2003/10/16 | 538 | 546 | 530 | 532 | 236,000 |
| 2003/10/15 | 545 | 546 | 538 | 538 | 228,000 |
| 2003/10/14 | 544 | 552 | 538 | 538 | 266,000 |
| 2003/10/10 | 541 | 543 | 536 | 540 | 331,000 |
| 2003/10/09 | 547 | 548 | 538 | 539 | 184,000 |
| 2003/10/08 | 548 | 552 | 546 | 547 | 68,000 |
| 2003/10/07 | 550 | 551 | 546 | 549 | 83,000 |
| 2003/10/06 | 553 | 558 | 550 | 550 | 308,000 |
| 2003/10/03 | 550 | 554 | 549 | 550 | 333,000 |
| 2003/10/02 | 550 | 555 | 549 | 555 | 196,000 |
| 2003/10/01 | 558 | 558 | 542 | 547 | 311,000 |
| 2003/09/30 | 565 | 565 | 555 | 558 | 141,000 |
| 2003/09/29 | 568 | 568 | 557 | 558 | 629,000 |
| 2003/09/26 | 551 | 564 | 539 | 558 | 471,000 |
| 2003/09/25 | 546 | 547 | 537 | 544 | 200,000 |
| 2003/09/24 | 552 | 554 | 542 | 554 | 261,000 |
| 2003/09/22 | 547 | 552 | 537 | 542 | 310,000 |
| 2003/09/19 | 560 | 560 | 541 | 549 | 603,000 |
| 2003/09/18 | 565 | 565 | 554 | 559 | 309,000 |
| 2003/09/17 | 568 | 571 | 560 | 565 | 293,000 |
| 2003/09/16 | 574 | 575 | 560 | 564 | 315,000 |
| 2003/09/12 | 570 | 573 | 563 | 571 | 590,000 |
| 2003/09/11 | 563 | 570 | 562 | 562 | 159,000 |
| 2003/09/10 | 569 | 576 | 568 | 570 | 383,000 |
| 2003/09/09 | 568 | 572 | 567 | 567 | 170,000 |
| 2003/09/08 | 557 | 564 | 555 | 561 | 120,000 |
| 2003/09/05 | 556 | 564 | 554 | 554 | 192,000 |
| 2003/09/04 | 558 | 562 | 555 | 557 | 251,000 |
| 2003/09/03 | 570 | 570 | 552 | 561 | 379,000 |
| 2003/09/02 | 572 | 572 | 552 | 552 | 755,000 |
| 2003/09/01 | 565 | 572 | 564 | 572 | 378,000 |
| 2003/08/29 | 575 | 575 | 564 | 566 | 219,000 |
| 2003/08/28 | 575 | 578 | 570 | 570 | 301,000 |
| 2003/08/27 | 583 | 587 | 576 | 580 | 289,000 |
| 2003/08/26 | 579 | 580 | 572 | 574 | 175,000 |
| 2003/08/25 | 580 | 590 | 577 | 579 | 398,000 |
| 2003/08/22 | 594 | 603 | 568 | 568 | 1,166,000 |
| 2003/08/21 | 560 | 568 | 557 | 564 | 391,000 |
| 2003/08/20 | 565 | 573 | 560 | 568 | 393,000 |
| 2003/08/19 | 562 | 583 | 551 | 574 | 849,000 |
| 2003/08/18 | 542 | 561 | 542 | 561 | 360,000 |
| 2003/08/15 | 540 | 545 | 537 | 539 | 319,000 |
| 2003/08/14 | 539 | 545 | 537 | 537 | 122,000 |
| 2003/08/13 | 531 | 543 | 524 | 536 | 285,000 |
| 2003/08/12 | 529 | 531 | 522 | 529 | 276,000 |
| 2003/08/11 | 516 | 523 | 515 | 520 | 116,000 |
| 2003/08/08 | 518 | 520 | 514 | 515 | 187,000 |
| 2003/08/07 | 513 | 517 | 512 | 513 | 154,000 |
| 2003/08/06 | 512 | 515 | 509 | 513 | 133,000 |
| 2003/08/05 | 521 | 525 | 514 | 519 | 175,000 |
| 2003/08/04 | 531 | 532 | 522 | 526 | 165,000 |
| 2003/08/01 | 534 | 540 | 524 | 532 | 172,000 |
| 2003/07/31 | 550 | 550 | 537 | 544 | 264,000 |
| 2003/07/30 | 541 | 552 | 539 | 545 | 257,000 |
| 2003/07/29 | 540 | 545 | 534 | 540 | 226,000 |
| 2003/07/28 | 528 | 538 | 523 | 538 | 148,000 |
| 2003/07/25 | 524 | 535 | 522 | 529 | 201,000 |
| 2003/07/24 | 530 | 538 | 529 | 535 | 313,000 |
| 2003/07/23 | 521 | 524 | 515 | 522 | 212,000 |
| 2003/07/22 | 513 | 523 | 510 | 521 | 162,000 |
| 2003/07/18 | 503 | 515 | 503 | 513 | 111,000 |
| 2003/07/17 | 515 | 515 | 509 | 510 | 156,000 |
| 2003/07/16 | 519 | 528 | 519 | 520 | 164,000 |
| 2003/07/15 | 530 | 536 | 515 | 522 | 428,000 |
| 2003/07/14 | 520 | 527 | 519 | 524 | 355,000 |
| 2003/07/11 | 505 | 509 | 500 | 500 | 223,000 |
| 2003/07/10 | 512 | 517 | 506 | 508 | 412,000 |
| 2003/07/09 | 512 | 521 | 512 | 516 | 524,000 |
| 2003/07/08 | 515 | 523 | 512 | 513 | 238,000 |
| 2003/07/07 | 510 | 524 | 510 | 512 | 241,000 |
| 2003/07/04 | 514 | 518 | 508 | 514 | 399,000 |
| 2003/07/03 | 525 | 529 | 514 | 514 | 286,000 |
| 2003/07/02 | 540 | 540 | 521 | 525 | 249,000 |
| 2003/07/01 | 522 | 532 | 522 | 530 | 175,000 |
| 2003/06/30 | 540 | 540 | 523 | 527 | 343,000 |
| 2003/06/27 | 525 | 526 | 519 | 520 | 259,000 |
| 2003/06/26 | 525 | 536 | 520 | 527 | 782,000 |
| 2003/06/25 | 500 | 522 | 500 | 518 | 801,000 |
| 2003/06/24 | 490 | 498 | 488 | 495 | 176,000 |
| 2003/06/23 | 500 | 504 | 491 | 491 | 205,000 |
| 2003/06/20 | 500 | 500 | 497 | 497 | 153,000 |
| 2003/06/19 | 497 | 500 | 495 | 496 | 130,000 |
| 2003/06/18 | 492 | 500 | 489 | 497 | 211,000 |
| 2003/06/17 | 475 | 493 | 475 | 492 | 329,000 |
| 2003/06/16 | 480 | 480 | 471 | 473 | 111,000 |
| 2003/06/13 | 472 | 479 | 468 | 475 | 329,000 |
| 2003/06/12 | 474 | 474 | 466 | 467 | 164,000 |
| 2003/06/11 | 474 | 476 | 465 | 465 | 178,000 |
| 2003/06/10 | 472 | 478 | 471 | 472 | 111,000 |
| 2003/06/09 | 483 | 483 | 475 | 477 | 48,000 |
| 2003/06/06 | 475 | 485 | 475 | 484 | 82,000 |
| 2003/06/05 | 474 | 477 | 470 | 475 | 128,000 |
| 2003/06/04 | 473 | 481 | 473 | 476 | 101,000 |
| 2003/06/03 | 480 | 480 | 472 | 475 | 97,000 |
| 2003/06/02 | 475 | 482 | 474 | 476 | 241,000 |
| 2003/05/30 | 492 | 493 | 475 | 475 | 201,000 |
| 2003/05/29 | 494 | 494 | 484 | 493 | 126,000 |
| 2003/05/28 | 486 | 494 | 486 | 490 | 320,000 |
| 2003/05/27 | 487 | 488 | 482 | 482 | 212,000 |
| 2003/05/26 | 488 | 489 | 483 | 488 | 127,000 |
| 2003/05/23 | 470 | 484 | 470 | 482 | 106,000 |
| 2003/05/22 | 472 | 481 | 472 | 475 | 209,000 |
| 2003/05/21 | 483 | 491 | 483 | 486 | 318,000 |
| 2003/05/20 | 477 | 491 | 476 | 491 | 182,000 |
| 2003/05/19 | 483 | 483 | 473 | 481 | 301,000 |
| 2003/05/16 | 477 | 485 | 476 | 483 | 212,000 |
| 2003/05/15 | 479 | 479 | 469 | 470 | 274,000 |
| 2003/05/14 | 471 | 482 | 470 | 478 | 157,000 |
| 2003/05/13 | 470 | 477 | 469 | 469 | 223,000 |
| 2003/05/12 | 475 | 475 | 469 | 470 | 117,000 |
| 2003/05/09 | 463 | 470 | 462 | 470 | 121,000 |
| 2003/05/08 | 471 | 472 | 462 | 462 | 85,000 |
| 2003/05/07 | 461 | 471 | 459 | 467 | 94,000 |
| 2003/05/06 | 467 | 470 | 459 | 459 | 161,000 |
| 2003/05/02 | 467 | 473 | 462 | 462 | 132,000 |
| 2003/05/01 | 454 | 477 | 451 | 476 | 283,000 |
| 2003/04/30 | 456 | 460 | 443 | 444 | 236,000 |
| 2003/04/28 | 460 | 462 | 447 | 451 | 128,000 |
| 2003/04/25 | 467 | 471 | 465 | 469 | 94,000 |
| 2003/04/24 | 470 | 474 | 467 | 467 | 134,000 |
| 2003/04/23 | 471 | 471 | 467 | 470 | 112,000 |
| 2003/04/22 | 490 | 490 | 471 | 473 | 95,000 |
| 2003/04/21 | 486 | 491 | 485 | 485 | 62,000 |
| 2003/04/18 | 490 | 491 | 485 | 485 | 112,000 |
| 2003/04/17 | 493 | 494 | 476 | 490 | 175,000 |
| 2003/04/16 | 488 | 496 | 484 | 496 | 88,000 |
| 2003/04/15 | 493 | 493 | 478 | 483 | 132,000 |
| 2003/04/14 | 490 | 493 | 481 | 488 | 170,000 |
| 2003/04/11 | 488 | 490 | 482 | 486 | 147,000 |
| 2003/04/10 | 500 | 500 | 480 | 488 | 101,000 |
| 2003/04/09 | 499 | 500 | 497 | 500 | 66,000 |
| 2003/04/08 | 491 | 499 | 485 | 499 | 134,000 |
| 2003/04/07 | 500 | 500 | 488 | 490 | 40,000 |
| 2003/04/04 | 485 | 501 | 485 | 496 | 125,000 |
| 2003/04/03 | 500 | 504 | 487 | 492 | 74,000 |
| 2003/04/02 | 493 | 503 | 493 | 503 | 42,000 |
| 2003/04/01 | 485 | 500 | 485 | 490 | 87,000 |
| 2003/03/31 | 500 | 501 | 485 | 485 | 92,000 |
| 2003/03/28 | 514 | 515 | 499 | 499 | 147,000 |
| 2003/03/27 | 512 | 514 | 508 | 510 | 87,000 |
| 2003/03/26 | 509 | 514 | 504 | 512 | 120,000 |
| 2003/03/25 | 514 | 518 | 508 | 509 | 140,000 |
| 2003/03/24 | 503 | 519 | 503 | 519 | 181,000 |
| 2003/03/20 | 489 | 498 | 486 | 498 | 126,000 |
| 2003/03/19 | 480 | 489 | 480 | 489 | 61,000 |
| 2003/03/18 | 491 | 495 | 477 | 478 | 128,000 |
| 2003/03/17 | 485 | 490 | 475 | 489 | 223,000 |
| 2003/03/14 | 484 | 487 | 477 | 480 | 339,000 |
| 2003/03/13 | 473 | 479 | 471 | 479 | 178,000 |
| 2003/03/12 | 481 | 481 | 471 | 471 | 115,000 |
| 2003/03/11 | 483 | 487 | 476 | 476 | 104,000 |
| 2003/03/10 | 495 | 496 | 475 | 480 | 183,000 |
| 2003/03/07 | 500 | 500 | 493 | 495 | 98,000 |
| 2003/03/06 | 504 | 508 | 499 | 499 | 132,000 |
| 2003/03/05 | 502 | 512 | 502 | 504 | 161,000 |
| 2003/03/04 | 501 | 509 | 501 | 506 | 186,000 |
| 2003/03/03 | 499 | 508 | 499 | 503 | 196,000 |
| 2003/02/28 | 497 | 500 | 497 | 499 | 123,000 |
| 2003/02/27 | 503 | 503 | 495 | 497 | 90,000 |
| 2003/02/26 | 494 | 499 | 494 | 498 | 73,000 |
| 2003/02/25 | 498 | 499 | 495 | 496 | 114,000 |
| 2003/02/24 | 500 | 505 | 499 | 501 | 126,000 |
| 2003/02/21 | 506 | 506 | 495 | 499 | 178,000 |
| 2003/02/20 | 510 | 513 | 507 | 508 | 234,000 |
| 2003/02/19 | 519 | 519 | 511 | 511 | 49,000 |
| 2003/02/18 | 521 | 521 | 517 | 520 | 335,000 |
| 2003/02/17 | 520 | 522 | 519 | 520 | 144,000 |
| 2003/02/14 | 508 | 523 | 491 | 518 | 229,000 |
| 2003/02/13 | 519 | 520 | 515 | 518 | 158,000 |
| 2003/02/12 | 514 | 524 | 514 | 517 | 126,000 |
| 2003/02/10 | 515 | 515 | 508 | 510 | 120,000 |
| 2003/02/07 | 512 | 515 | 510 | 515 | 109,000 |
| 2003/02/06 | 504 | 513 | 504 | 511 | 154,000 |
| 2003/02/05 | 506 | 521 | 506 | 507 | 301,000 |
| 2003/02/04 | 500 | 510 | 500 | 510 | 130,000 |
| 2003/02/03 | 499 | 503 | 495 | 502 | 59,000 |
| 2003/01/31 | 489 | 497 | 488 | 494 | 164,000 |
| 2003/01/30 | 498 | 503 | 488 | 488 | 68,000 |
| 2003/01/29 | 506 | 506 | 491 | 498 | 257,000 |
| 2003/01/28 | 500 | 502 | 497 | 498 | 275,000 |
| 2003/01/27 | 490 | 503 | 486 | 499 | 273,000 |
| 2003/01/24 | 500 | 503 | 486 | 487 | 390,000 |
| 2003/01/23 | 503 | 512 | 491 | 497 | 387,000 |
| 2003/01/22 | 527 | 527 | 502 | 502 | 166,000 |
| 2003/01/21 | 510 | 526 | 510 | 525 | 162,000 |
| 2003/01/20 | 504 | 505 | 495 | 504 | 381,000 |
| 2003/01/17 | 506 | 513 | 502 | 509 | 162,000 |
| 2003/01/16 | 508 | 508 | 503 | 506 | 48,000 |
| 2003/01/15 | 503 | 508 | 489 | 508 | 115,000 |
| 2003/01/14 | 507 | 509 | 495 | 500 | 108,000 |
| 2003/01/10 | 497 | 500 | 491 | 495 | 104,000 |
| 2003/01/09 | 497 | 506 | 497 | 506 | 69,000 |
| 2003/01/08 | 513 | 514 | 502 | 502 | 105,000 |
| 2003/01/07 | 519 | 520 | 515 | 515 | 92,000 |
| 2003/01/06 | 507 | 518 | 507 | 518 | 29,000 |