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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,258 | 1,272 | 1,246 | 1,255 | 228,000 |
| 2005/12/29 | 1,268 | 1,268 | 1,253 | 1,258 | 194,000 |
| 2005/12/28 | 1,257 | 1,260 | 1,246 | 1,258 | 214,000 |
| 2005/12/27 | 1,270 | 1,270 | 1,253 | 1,256 | 263,000 |
| 2005/12/26 | 1,271 | 1,272 | 1,247 | 1,260 | 236,000 |
| 2005/12/22 | 1,261 | 1,275 | 1,255 | 1,262 | 365,000 |
| 2005/12/21 | 1,263 | 1,267 | 1,252 | 1,260 | 762,000 |
| 2005/12/20 | 1,252 | 1,265 | 1,239 | 1,257 | 1,012,000 |
| 2005/12/19 | 1,240 | 1,272 | 1,229 | 1,232 | 1,429,000 |
| 2005/12/16 | 1,193 | 1,194 | 1,168 | 1,187 | 280,000 |
| 2005/12/15 | 1,180 | 1,190 | 1,161 | 1,186 | 539,000 |
| 2005/12/14 | 1,214 | 1,226 | 1,175 | 1,175 | 518,000 |
| 2005/12/13 | 1,233 | 1,233 | 1,210 | 1,212 | 307,000 |
| 2005/12/12 | 1,185 | 1,239 | 1,177 | 1,233 | 1,269,000 |
| 2005/12/09 | 1,168 | 1,169 | 1,141 | 1,156 | 1,069,000 |
| 2005/12/08 | 1,157 | 1,157 | 1,131 | 1,148 | 685,000 |
| 2005/12/07 | 1,181 | 1,187 | 1,164 | 1,177 | 178,000 |
| 2005/12/06 | 1,172 | 1,189 | 1,170 | 1,179 | 746,000 |
| 2005/12/05 | 1,175 | 1,194 | 1,162 | 1,187 | 769,000 |
| 2005/12/02 | 1,154 | 1,160 | 1,142 | 1,157 | 498,000 |
| 2005/12/01 | 1,144 | 1,154 | 1,133 | 1,150 | 501,000 |
| 2005/11/30 | 1,120 | 1,145 | 1,113 | 1,127 | 678,000 |
| 2005/11/29 | 1,110 | 1,122 | 1,092 | 1,117 | 649,000 |
| 2005/11/28 | 1,090 | 1,112 | 1,090 | 1,107 | 525,000 |
| 2005/11/25 | 1,071 | 1,105 | 1,071 | 1,087 | 558,000 |
| 2005/11/24 | 1,125 | 1,127 | 1,077 | 1,081 | 638,000 |
| 2005/11/22 | 1,112 | 1,125 | 1,100 | 1,117 | 638,000 |
| 2005/11/21 | 1,125 | 1,141 | 1,110 | 1,112 | 516,000 |
| 2005/11/18 | 1,100 | 1,125 | 1,098 | 1,125 | 898,000 |
| 2005/11/17 | 1,093 | 1,097 | 1,078 | 1,090 | 664,000 |
| 2005/11/16 | 1,055 | 1,093 | 1,050 | 1,077 | 477,000 |
| 2005/11/15 | 1,069 | 1,069 | 1,056 | 1,060 | 269,000 |
| 2005/11/14 | 1,069 | 1,078 | 1,063 | 1,066 | 283,000 |
| 2005/11/11 | 1,068 | 1,077 | 1,058 | 1,060 | 197,000 |
| 2005/11/10 | 1,055 | 1,068 | 1,053 | 1,058 | 277,000 |
| 2005/11/09 | 1,059 | 1,061 | 1,051 | 1,053 | 209,000 |
| 2005/11/08 | 1,068 | 1,080 | 1,056 | 1,063 | 383,000 |
| 2005/11/07 | 1,080 | 1,084 | 1,047 | 1,055 | 638,000 |
| 2005/11/04 | 1,076 | 1,100 | 1,072 | 1,091 | 748,000 |
| 2005/11/02 | 1,076 | 1,076 | 1,050 | 1,056 | 369,000 |
| 2005/11/01 | 1,060 | 1,080 | 1,053 | 1,076 | 378,000 |
| 2005/10/31 | 1,039 | 1,060 | 1,030 | 1,060 | 645,000 |
| 2005/10/28 | 1,018 | 1,036 | 1,018 | 1,030 | 554,000 |
| 2005/10/27 | 1,040 | 1,043 | 1,030 | 1,038 | 514,000 |
| 2005/10/26 | 997 | 1,025 | 995 | 1,020 | 649,000 |
| 2005/10/25 | 984 | 1,004 | 984 | 989 | 334,000 |
| 2005/10/24 | 974 | 983 | 970 | 977 | 354,000 |
| 2005/10/21 | 975 | 983 | 965 | 981 | 451,000 |
| 2005/10/20 | 985 | 992 | 976 | 978 | 395,000 |
| 2005/10/19 | 985 | 993 | 980 | 981 | 333,000 |
| 2005/10/18 | 1,004 | 1,004 | 990 | 994 | 292,000 |
| 2005/10/17 | 1,018 | 1,018 | 995 | 1,010 | 438,000 |
| 2005/10/14 | 1,005 | 1,013 | 1,001 | 1,004 | 322,000 |
| 2005/10/13 | 1,008 | 1,019 | 1,008 | 1,016 | 331,000 |
| 2005/10/12 | 1,007 | 1,023 | 1,003 | 1,004 | 409,000 |
| 2005/10/11 | 1,026 | 1,026 | 999 | 1,007 | 451,000 |
| 2005/10/07 | 989 | 1,040 | 981 | 986 | 398,000 |
| 2005/10/06 | 980 | 1,009 | 980 | 991 | 325,000 |
| 2005/10/05 | 1,015 | 1,024 | 990 | 1,004 | 1,056,000 |
| 2005/10/04 | 1,031 | 1,045 | 1,006 | 1,024 | 820,000 |
| 2005/10/03 | 1,055 | 1,058 | 1,037 | 1,058 | 261,000 |
| 2005/09/30 | 1,098 | 1,098 | 1,045 | 1,053 | 413,000 |
| 2005/09/29 | 1,075 | 1,100 | 1,045 | 1,091 | 741,000 |
| 2005/09/28 | 1,032 | 1,058 | 1,032 | 1,055 | 441,000 |
| 2005/09/27 | 1,030 | 1,040 | 1,021 | 1,029 | 446,000 |
| 2005/09/26 | 1,008 | 1,033 | 999 | 1,020 | 715,000 |
| 2005/09/22 | 999 | 1,003 | 990 | 998 | 354,000 |
| 2005/09/21 | 994 | 1,005 | 989 | 997 | 462,000 |
| 2005/09/20 | 982 | 994 | 982 | 988 | 363,000 |
| 2005/09/16 | 956 | 989 | 956 | 981 | 891,000 |
| 2005/09/15 | 955 | 962 | 950 | 956 | 332,000 |
| 2005/09/14 | 948 | 952 | 946 | 952 | 162,000 |
| 2005/09/13 | 950 | 953 | 948 | 950 | 291,000 |
| 2005/09/12 | 947 | 953 | 939 | 944 | 404,000 |
| 2005/09/09 | 912 | 935 | 912 | 933 | 674,000 |
| 2005/09/08 | 930 | 930 | 911 | 911 | 529,000 |
| 2005/09/07 | 949 | 952 | 921 | 928 | 599,000 |
| 2005/09/06 | 948 | 953 | 948 | 948 | 561,000 |
| 2005/09/05 | 933 | 949 | 930 | 947 | 619,000 |
| 2005/09/02 | 935 | 940 | 933 | 934 | 418,000 |
| 2005/09/01 | 915 | 934 | 915 | 930 | 372,000 |
| 2005/08/31 | 911 | 918 | 911 | 912 | 196,000 |
| 2005/08/30 | 914 | 915 | 909 | 911 | 181,000 |
| 2005/08/29 | 911 | 913 | 904 | 907 | 325,000 |
| 2005/08/26 | 910 | 911 | 903 | 910 | 143,000 |
| 2005/08/25 | 902 | 914 | 902 | 912 | 284,000 |
| 2005/08/24 | 891 | 912 | 891 | 909 | 330,000 |
| 2005/08/23 | 908 | 912 | 899 | 899 | 223,000 |
| 2005/08/22 | 906 | 910 | 895 | 902 | 321,000 |
| 2005/08/19 | 909 | 915 | 901 | 903 | 413,000 |
| 2005/08/18 | 900 | 911 | 898 | 910 | 448,000 |
| 2005/08/17 | 893 | 900 | 890 | 894 | 551,000 |
| 2005/08/16 | 885 | 897 | 885 | 892 | 445,000 |
| 2005/08/15 | 882 | 890 | 882 | 885 | 237,000 |
| 2005/08/12 | 889 | 891 | 877 | 878 | 355,000 |
| 2005/08/11 | 884 | 891 | 875 | 886 | 415,000 |
| 2005/08/10 | 875 | 888 | 872 | 884 | 729,000 |
| 2005/08/09 | 839 | 860 | 837 | 854 | 253,000 |
| 2005/08/08 | 822 | 836 | 822 | 833 | 278,000 |
| 2005/08/05 | 849 | 849 | 837 | 839 | 363,000 |
| 2005/08/04 | 864 | 865 | 842 | 851 | 583,000 |
| 2005/08/03 | 863 | 871 | 863 | 867 | 365,000 |
| 2005/08/02 | 864 | 864 | 861 | 862 | 268,000 |
| 2005/08/01 | 860 | 866 | 859 | 862 | 331,000 |
| 2005/07/29 | 858 | 864 | 858 | 859 | 215,000 |
| 2005/07/28 | 864 | 866 | 857 | 857 | 202,000 |
| 2005/07/27 | 857 | 865 | 853 | 861 | 767,000 |
| 2005/07/26 | 842 | 852 | 840 | 847 | 274,000 |
| 2005/07/25 | 843 | 850 | 837 | 837 | 477,000 |
| 2005/07/22 | 857 | 857 | 846 | 847 | 385,000 |
| 2005/07/21 | 855 | 861 | 852 | 852 | 249,000 |
| 2005/07/20 | 848 | 862 | 846 | 856 | 586,000 |
| 2005/07/19 | 838 | 847 | 838 | 840 | 237,000 |
| 2005/07/15 | 848 | 848 | 839 | 841 | 235,000 |
| 2005/07/14 | 845 | 852 | 842 | 844 | 314,000 |
| 2005/07/13 | 837 | 844 | 833 | 844 | 266,000 |
| 2005/07/12 | 851 | 852 | 837 | 841 | 316,000 |
| 2005/07/11 | 849 | 858 | 847 | 849 | 572,000 |
| 2005/07/08 | 835 | 852 | 835 | 845 | 933,000 |
| 2005/07/07 | 826 | 834 | 824 | 833 | 616,000 |
| 2005/07/06 | 822 | 825 | 822 | 825 | 220,000 |
| 2005/07/05 | 826 | 826 | 819 | 821 | 211,000 |
| 2005/07/04 | 825 | 828 | 822 | 827 | 231,000 |
| 2005/07/01 | 814 | 823 | 814 | 819 | 247,000 |
| 2005/06/30 | 822 | 822 | 816 | 819 | 275,000 |
| 2005/06/29 | 819 | 819 | 811 | 817 | 222,000 |
| 2005/06/28 | 815 | 819 | 813 | 816 | 204,000 |
| 2005/06/27 | 807 | 813 | 805 | 807 | 142,000 |
| 2005/06/24 | 810 | 813 | 804 | 813 | 128,000 |
| 2005/06/23 | 815 | 817 | 813 | 816 | 188,000 |
| 2005/06/22 | 810 | 819 | 810 | 815 | 241,000 |
| 2005/06/21 | 818 | 818 | 807 | 811 | 284,000 |
| 2005/06/20 | 821 | 822 | 815 | 818 | 362,000 |
| 2005/06/17 | 817 | 821 | 812 | 820 | 562,000 |
| 2005/06/16 | 811 | 815 | 800 | 812 | 571,000 |
| 2005/06/15 | 804 | 808 | 799 | 806 | 725,000 |
| 2005/06/14 | 785 | 796 | 780 | 794 | 806,000 |
| 2005/06/13 | 775 | 786 | 773 | 775 | 592,000 |
| 2005/06/10 | 773 | 777 | 767 | 771 | 458,000 |
| 2005/06/09 | 768 | 773 | 762 | 765 | 741,000 |
| 2005/06/08 | 782 | 790 | 774 | 778 | 531,000 |
| 2005/06/07 | 785 | 790 | 781 | 784 | 251,000 |
| 2005/06/06 | 788 | 792 | 779 | 792 | 274,000 |
| 2005/06/03 | 799 | 799 | 787 | 791 | 247,000 |
| 2005/06/02 | 810 | 814 | 795 | 798 | 268,000 |
| 2005/06/01 | 806 | 814 | 801 | 814 | 205,000 |
| 2005/05/31 | 813 | 816 | 812 | 816 | 277,000 |
| 2005/05/30 | 808 | 815 | 787 | 812 | 442,000 |
| 2005/05/27 | 800 | 808 | 791 | 806 | 431,000 |
| 2005/05/26 | 785 | 808 | 779 | 800 | 983,000 |
| 2005/05/25 | 752 | 775 | 752 | 775 | 398,000 |
| 2005/05/24 | 767 | 780 | 766 | 772 | 261,000 |
| 2005/05/23 | 755 | 773 | 755 | 770 | 137,000 |
| 2005/05/20 | 768 | 770 | 762 | 762 | 155,000 |
| 2005/05/19 | 761 | 773 | 759 | 766 | 266,000 |
| 2005/05/18 | 755 | 777 | 750 | 765 | 1,029,000 |
| 2005/05/17 | 772 | 778 | 737 | 737 | 456,000 |
| 2005/05/16 | 780 | 785 | 756 | 762 | 351,000 |
| 2005/05/13 | 778 | 787 | 775 | 778 | 233,000 |
| 2005/05/12 | 789 | 790 | 786 | 786 | 137,000 |
| 2005/05/11 | 790 | 790 | 766 | 788 | 175,000 |
| 2005/05/10 | 792 | 792 | 786 | 792 | 201,000 |
| 2005/05/09 | 788 | 788 | 780 | 786 | 175,000 |
| 2005/05/06 | 772 | 785 | 771 | 784 | 289,000 |
| 2005/05/02 | 768 | 777 | 762 | 771 | 135,000 |
| 2005/04/28 | 770 | 771 | 761 | 762 | 154,000 |
| 2005/04/27 | 769 | 773 | 763 | 769 | 211,000 |
| 2005/04/26 | 763 | 770 | 757 | 765 | 273,000 |
| 2005/04/25 | 770 | 773 | 762 | 762 | 215,000 |
| 2005/04/22 | 778 | 778 | 765 | 770 | 417,000 |
| 2005/04/21 | 747 | 758 | 747 | 756 | 262,000 |
| 2005/04/20 | 770 | 777 | 766 | 767 | 404,000 |
| 2005/04/19 | 750 | 765 | 750 | 761 | 544,000 |
| 2005/04/18 | 765 | 765 | 741 | 742 | 884,000 |
| 2005/04/15 | 774 | 784 | 766 | 775 | 524,000 |
| 2005/04/14 | 775 | 782 | 773 | 779 | 402,000 |
| 2005/04/13 | 802 | 804 | 775 | 785 | 610,000 |
| 2005/04/12 | 807 | 807 | 799 | 802 | 376,000 |
| 2005/04/11 | 812 | 812 | 805 | 807 | 306,000 |
| 2005/04/08 | 797 | 816 | 788 | 813 | 913,000 |
| 2005/04/07 | 803 | 810 | 790 | 796 | 650,000 |
| 2005/04/06 | 801 | 807 | 795 | 807 | 368,000 |
| 2005/04/05 | 798 | 805 | 793 | 800 | 407,000 |
| 2005/04/04 | 795 | 800 | 790 | 797 | 289,000 |
| 2005/04/01 | 792 | 799 | 786 | 799 | 454,000 |
| 2005/03/31 | 790 | 798 | 786 | 792 | 379,000 |
| 2005/03/30 | 800 | 804 | 784 | 787 | 470,000 |
| 2005/03/29 | 821 | 826 | 795 | 795 | 764,000 |
| 2005/03/28 | 845 | 845 | 816 | 820 | 477,000 |
| 2005/03/25 | 821 | 845 | 815 | 844 | 593,000 |
| 2005/03/24 | 838 | 845 | 830 | 830 | 685,000 |
| 2005/03/23 | 851 | 860 | 833 | 836 | 501,000 |
| 2005/03/22 | 830 | 854 | 828 | 849 | 1,300,000 |
| 2005/03/18 | 818 | 826 | 814 | 821 | 483,000 |
| 2005/03/17 | 818 | 825 | 811 | 815 | 549,000 |
| 2005/03/16 | 800 | 814 | 800 | 813 | 483,000 |
| 2005/03/15 | 802 | 803 | 795 | 795 | 331,000 |
| 2005/03/14 | 810 | 810 | 796 | 796 | 512,000 |
| 2005/03/11 | 795 | 800 | 792 | 799 | 474,000 |
| 2005/03/10 | 798 | 805 | 793 | 794 | 387,000 |
| 2005/03/09 | 788 | 803 | 780 | 793 | 585,000 |
| 2005/03/08 | 790 | 791 | 784 | 789 | 247,000 |
| 2005/03/07 | 799 | 801 | 787 | 790 | 603,000 |
| 2005/03/04 | 792 | 797 | 791 | 793 | 462,000 |
| 2005/03/03 | 804 | 810 | 798 | 799 | 404,000 |
| 2005/03/02 | 803 | 812 | 798 | 807 | 316,000 |
| 2005/03/01 | 800 | 805 | 791 | 802 | 439,000 |
| 2005/02/28 | 789 | 799 | 785 | 799 | 721,000 |
| 2005/02/25 | 776 | 789 | 767 | 789 | 526,000 |
| 2005/02/24 | 769 | 771 | 760 | 771 | 236,000 |
| 2005/02/23 | 771 | 774 | 766 | 768 | 166,000 |
| 2005/02/22 | 781 | 784 | 777 | 777 | 128,000 |
| 2005/02/21 | 784 | 788 | 773 | 780 | 292,000 |
| 2005/02/18 | 775 | 787 | 775 | 787 | 203,000 |
| 2005/02/17 | 778 | 781 | 774 | 774 | 258,000 |
| 2005/02/16 | 780 | 789 | 778 | 788 | 275,000 |
| 2005/02/15 | 789 | 789 | 777 | 780 | 251,000 |
| 2005/02/14 | 789 | 792 | 782 | 788 | 433,000 |
| 2005/02/10 | 773 | 789 | 773 | 784 | 343,000 |
| 2005/02/09 | 778 | 780 | 772 | 773 | 249,000 |
| 2005/02/08 | 775 | 780 | 771 | 777 | 371,000 |
| 2005/02/07 | 781 | 788 | 781 | 783 | 255,000 |
| 2005/02/04 | 780 | 789 | 771 | 776 | 509,000 |
| 2005/02/03 | 787 | 794 | 780 | 791 | 480,000 |
| 2005/02/02 | 782 | 787 | 775 | 784 | 415,000 |
| 2005/02/01 | 782 | 782 | 770 | 775 | 228,000 |
| 2005/01/31 | 780 | 784 | 770 | 781 | 335,000 |
| 2005/01/28 | 787 | 787 | 774 | 784 | 586,000 |
| 2005/01/27 | 777 | 795 | 774 | 790 | 1,184,000 |
| 2005/01/26 | 770 | 777 | 770 | 776 | 366,000 |
| 2005/01/25 | 753 | 769 | 752 | 767 | 292,000 |
| 2005/01/24 | 754 | 755 | 745 | 750 | 460,000 |
| 2005/01/21 | 751 | 762 | 751 | 760 | 304,000 |
| 2005/01/20 | 766 | 766 | 751 | 754 | 294,000 |
| 2005/01/19 | 774 | 774 | 762 | 767 | 317,000 |
| 2005/01/18 | 771 | 778 | 768 | 774 | 496,000 |
| 2005/01/17 | 772 | 772 | 764 | 771 | 700,000 |
| 2005/01/14 | 760 | 775 | 753 | 762 | 762,000 |
| 2005/01/13 | 745 | 772 | 744 | 765 | 1,349,000 |
| 2005/01/12 | 739 | 747 | 735 | 744 | 267,000 |
| 2005/01/11 | 745 | 745 | 737 | 743 | 176,000 |
| 2005/01/07 | 737 | 740 | 734 | 739 | 131,000 |
| 2005/01/06 | 737 | 744 | 730 | 736 | 228,000 |
| 2005/01/05 | 747 | 752 | 744 | 747 | 534,000 |
| 2005/01/04 | 745 | 748 | 735 | 745 | 331,000 |