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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,137 | 1,140 | 1,125 | 1,130 | 330,000 |
| 2007/12/27 | 1,152 | 1,168 | 1,146 | 1,157 | 617,000 |
| 2007/12/26 | 1,133 | 1,147 | 1,130 | 1,147 | 155,000 |
| 2007/12/25 | 1,141 | 1,141 | 1,130 | 1,134 | 331,000 |
| 2007/12/21 | 1,112 | 1,130 | 1,112 | 1,128 | 635,000 |
| 2007/12/20 | 1,140 | 1,140 | 1,113 | 1,116 | 585,000 |
| 2007/12/19 | 1,131 | 1,150 | 1,122 | 1,123 | 659,000 |
| 2007/12/18 | 1,108 | 1,153 | 1,100 | 1,135 | 617,000 |
| 2007/12/17 | 1,155 | 1,165 | 1,135 | 1,141 | 657,000 |
| 2007/12/14 | 1,168 | 1,175 | 1,153 | 1,167 | 644,000 |
| 2007/12/13 | 1,205 | 1,206 | 1,175 | 1,176 | 644,000 |
| 2007/12/12 | 1,219 | 1,220 | 1,189 | 1,209 | 577,000 |
| 2007/12/11 | 1,204 | 1,222 | 1,204 | 1,220 | 558,000 |
| 2007/12/10 | 1,205 | 1,207 | 1,184 | 1,188 | 492,000 |
| 2007/12/07 | 1,199 | 1,214 | 1,198 | 1,206 | 363,000 |
| 2007/12/06 | 1,200 | 1,211 | 1,174 | 1,196 | 317,000 |
| 2007/12/05 | 1,189 | 1,198 | 1,175 | 1,196 | 312,000 |
| 2007/12/04 | 1,190 | 1,204 | 1,185 | 1,192 | 363,000 |
| 2007/12/03 | 1,221 | 1,245 | 1,192 | 1,205 | 817,000 |
| 2007/11/30 | 1,162 | 1,203 | 1,162 | 1,183 | 720,000 |
| 2007/11/29 | 1,158 | 1,167 | 1,146 | 1,161 | 774,000 |
| 2007/11/28 | 1,158 | 1,158 | 1,123 | 1,138 | 532,000 |
| 2007/11/27 | 1,137 | 1,159 | 1,109 | 1,148 | 1,208,000 |
| 2007/11/26 | 1,157 | 1,176 | 1,142 | 1,157 | 838,000 |
| 2007/11/22 | 1,100 | 1,143 | 1,100 | 1,131 | 494,000 |
| 2007/11/21 | 1,110 | 1,132 | 1,110 | 1,120 | 633,000 |
| 2007/11/20 | 1,058 | 1,127 | 1,050 | 1,120 | 947,000 |
| 2007/11/19 | 1,165 | 1,183 | 1,131 | 1,132 | 749,000 |
| 2007/11/16 | 1,180 | 1,188 | 1,151 | 1,185 | 714,000 |
| 2007/11/15 | 1,166 | 1,206 | 1,156 | 1,191 | 1,397,000 |
| 2007/11/14 | 1,132 | 1,156 | 1,124 | 1,156 | 551,000 |
| 2007/11/13 | 1,131 | 1,134 | 1,111 | 1,113 | 496,000 |
| 2007/11/12 | 1,134 | 1,148 | 1,113 | 1,137 | 670,000 |
| 2007/11/09 | 1,181 | 1,199 | 1,153 | 1,154 | 615,000 |
| 2007/11/08 | 1,179 | 1,187 | 1,168 | 1,177 | 528,000 |
| 2007/11/07 | 1,232 | 1,249 | 1,219 | 1,219 | 357,000 |
| 2007/11/06 | 1,210 | 1,246 | 1,210 | 1,231 | 473,000 |
| 2007/11/05 | 1,251 | 1,262 | 1,215 | 1,228 | 765,000 |
| 2007/11/02 | 1,260 | 1,276 | 1,257 | 1,261 | 472,000 |
| 2007/11/01 | 1,291 | 1,296 | 1,263 | 1,274 | 665,000 |
| 2007/10/31 | 1,280 | 1,296 | 1,273 | 1,296 | 585,000 |
| 2007/10/30 | 1,285 | 1,293 | 1,281 | 1,291 | 485,000 |
| 2007/10/29 | 1,309 | 1,321 | 1,285 | 1,290 | 529,000 |
| 2007/10/26 | 1,289 | 1,307 | 1,281 | 1,291 | 555,000 |
| 2007/10/25 | 1,297 | 1,331 | 1,284 | 1,290 | 877,000 |
| 2007/10/24 | 1,343 | 1,354 | 1,282 | 1,289 | 1,492,000 |
| 2007/10/23 | 1,279 | 1,298 | 1,261 | 1,292 | 453,000 |
| 2007/10/22 | 1,254 | 1,293 | 1,231 | 1,286 | 653,000 |
| 2007/10/19 | 1,334 | 1,334 | 1,296 | 1,301 | 357,000 |
| 2007/10/18 | 1,296 | 1,337 | 1,295 | 1,335 | 1,087,000 |
| 2007/10/17 | 1,276 | 1,305 | 1,276 | 1,296 | 624,000 |
| 2007/10/16 | 1,295 | 1,304 | 1,265 | 1,294 | 686,000 |
| 2007/10/15 | 1,275 | 1,336 | 1,265 | 1,305 | 1,096,000 |
| 2007/10/12 | 1,270 | 1,270 | 1,243 | 1,253 | 324,000 |
| 2007/10/11 | 1,247 | 1,274 | 1,236 | 1,273 | 407,000 |
| 2007/10/10 | 1,275 | 1,275 | 1,245 | 1,248 | 499,000 |
| 2007/10/09 | 1,292 | 1,292 | 1,260 | 1,269 | 396,000 |
| 2007/10/05 | 1,287 | 1,293 | 1,271 | 1,274 | 368,000 |
| 2007/10/04 | 1,286 | 1,295 | 1,275 | 1,287 | 377,000 |
| 2007/10/03 | 1,267 | 1,299 | 1,267 | 1,299 | 382,000 |
| 2007/10/02 | 1,260 | 1,276 | 1,253 | 1,265 | 321,000 |
| 2007/10/01 | 1,260 | 1,260 | 1,225 | 1,238 | 754,000 |
| 2007/09/28 | 1,240 | 1,290 | 1,239 | 1,280 | 1,221,000 |
| 2007/09/27 | 1,227 | 1,242 | 1,227 | 1,240 | 328,000 |
| 2007/09/26 | 1,186 | 1,209 | 1,178 | 1,207 | 376,000 |
| 2007/09/25 | 1,190 | 1,198 | 1,169 | 1,182 | 316,000 |
| 2007/09/21 | 1,179 | 1,207 | 1,173 | 1,183 | 887,000 |
| 2007/09/20 | 1,188 | 1,217 | 1,187 | 1,199 | 1,050,000 |
| 2007/09/19 | 1,159 | 1,190 | 1,145 | 1,188 | 907,000 |
| 2007/09/18 | 1,127 | 1,137 | 1,116 | 1,117 | 745,000 |
| 2007/09/14 | 1,130 | 1,131 | 1,110 | 1,115 | 798,000 |
| 2007/09/13 | 1,151 | 1,153 | 1,127 | 1,127 | 393,000 |
| 2007/09/12 | 1,167 | 1,173 | 1,125 | 1,131 | 422,000 |
| 2007/09/11 | 1,140 | 1,151 | 1,124 | 1,141 | 456,000 |
| 2007/09/10 | 1,129 | 1,149 | 1,122 | 1,124 | 568,000 |
| 2007/09/07 | 1,148 | 1,159 | 1,120 | 1,153 | 773,000 |
| 2007/09/06 | 1,117 | 1,148 | 1,111 | 1,148 | 567,000 |
| 2007/09/05 | 1,172 | 1,180 | 1,144 | 1,150 | 517,000 |
| 2007/09/04 | 1,167 | 1,176 | 1,165 | 1,176 | 273,000 |
| 2007/09/03 | 1,185 | 1,190 | 1,165 | 1,168 | 407,000 |
| 2007/08/31 | 1,170 | 1,187 | 1,160 | 1,186 | 479,000 |
| 2007/08/30 | 1,163 | 1,165 | 1,146 | 1,152 | 534,000 |
| 2007/08/29 | 1,130 | 1,144 | 1,111 | 1,143 | 465,000 |
| 2007/08/28 | 1,171 | 1,180 | 1,156 | 1,173 | 573,000 |
| 2007/08/27 | 1,195 | 1,197 | 1,161 | 1,162 | 595,000 |
| 2007/08/24 | 1,180 | 1,185 | 1,166 | 1,175 | 914,000 |
| 2007/08/23 | 1,146 | 1,172 | 1,146 | 1,172 | 767,000 |
| 2007/08/22 | 1,152 | 1,160 | 1,115 | 1,120 | 1,521,000 |
| 2007/08/21 | 1,157 | 1,177 | 1,155 | 1,167 | 906,000 |
| 2007/08/20 | 1,161 | 1,182 | 1,141 | 1,151 | 732,000 |
| 2007/08/17 | 1,206 | 1,222 | 1,132 | 1,138 | 866,000 |
| 2007/08/16 | 1,232 | 1,256 | 1,183 | 1,229 | 722,000 |
| 2007/08/15 | 1,272 | 1,272 | 1,238 | 1,238 | 603,000 |
| 2007/08/14 | 1,249 | 1,262 | 1,237 | 1,255 | 892,000 |
| 2007/08/13 | 1,250 | 1,288 | 1,245 | 1,269 | 1,372,000 |
| 2007/08/10 | 1,271 | 1,275 | 1,210 | 1,230 | 1,248,000 |
| 2007/08/09 | 1,358 | 1,358 | 1,268 | 1,311 | 1,564,000 |
| 2007/08/08 | 1,409 | 1,409 | 1,319 | 1,338 | 1,546,000 |
| 2007/08/07 | 1,401 | 1,420 | 1,389 | 1,408 | 784,000 |
| 2007/08/06 | 1,361 | 1,396 | 1,361 | 1,395 | 589,000 |
| 2007/08/03 | 1,401 | 1,407 | 1,364 | 1,386 | 555,000 |
| 2007/08/02 | 1,405 | 1,405 | 1,372 | 1,396 | 781,000 |
| 2007/08/01 | 1,401 | 1,425 | 1,387 | 1,404 | 816,000 |
| 2007/07/31 | 1,425 | 1,430 | 1,412 | 1,420 | 935,000 |
| 2007/07/30 | 1,385 | 1,406 | 1,360 | 1,403 | 981,000 |
| 2007/07/27 | 1,360 | 1,394 | 1,357 | 1,384 | 933,000 |
| 2007/07/26 | 1,402 | 1,425 | 1,394 | 1,407 | 2,420,000 |
| 2007/07/25 | 1,353 | 1,357 | 1,339 | 1,356 | 590,000 |
| 2007/07/24 | 1,350 | 1,356 | 1,340 | 1,352 | 261,000 |
| 2007/07/23 | 1,349 | 1,358 | 1,335 | 1,355 | 852,000 |
| 2007/07/20 | 1,345 | 1,354 | 1,345 | 1,353 | 513,000 |
| 2007/07/19 | 1,336 | 1,344 | 1,334 | 1,342 | 636,000 |
| 2007/07/18 | 1,340 | 1,342 | 1,332 | 1,339 | 455,000 |
| 2007/07/17 | 1,343 | 1,345 | 1,329 | 1,339 | 310,000 |
| 2007/07/13 | 1,340 | 1,344 | 1,331 | 1,339 | 464,000 |
| 2007/07/12 | 1,326 | 1,361 | 1,326 | 1,333 | 1,375,000 |
| 2007/07/11 | 1,307 | 1,325 | 1,302 | 1,322 | 562,000 |
| 2007/07/10 | 1,320 | 1,321 | 1,310 | 1,319 | 267,000 |
| 2007/07/09 | 1,318 | 1,329 | 1,316 | 1,327 | 737,000 |
| 2007/07/06 | 1,307 | 1,317 | 1,307 | 1,317 | 444,000 |
| 2007/07/05 | 1,308 | 1,316 | 1,307 | 1,315 | 387,000 |
| 2007/07/04 | 1,313 | 1,313 | 1,299 | 1,300 | 435,000 |
| 2007/07/03 | 1,315 | 1,317 | 1,299 | 1,310 | 767,000 |
| 2007/07/02 | 1,304 | 1,305 | 1,299 | 1,305 | 522,000 |
| 2007/06/29 | 1,296 | 1,297 | 1,287 | 1,293 | 469,000 |
| 2007/06/28 | 1,269 | 1,284 | 1,268 | 1,284 | 482,000 |
| 2007/06/27 | 1,278 | 1,278 | 1,255 | 1,262 | 448,000 |
| 2007/06/26 | 1,280 | 1,283 | 1,262 | 1,275 | 722,000 |
| 2007/06/25 | 1,278 | 1,300 | 1,278 | 1,288 | 579,000 |
| 2007/06/22 | 1,289 | 1,297 | 1,276 | 1,281 | 360,000 |
| 2007/06/21 | 1,270 | 1,290 | 1,270 | 1,279 | 475,000 |
| 2007/06/20 | 1,278 | 1,289 | 1,275 | 1,280 | 208,000 |
| 2007/06/19 | 1,287 | 1,288 | 1,273 | 1,275 | 482,000 |
| 2007/06/18 | 1,303 | 1,303 | 1,288 | 1,297 | 495,000 |
| 2007/06/15 | 1,274 | 1,283 | 1,268 | 1,283 | 659,000 |
| 2007/06/14 | 1,257 | 1,265 | 1,252 | 1,262 | 484,000 |
| 2007/06/13 | 1,255 | 1,255 | 1,231 | 1,240 | 693,000 |
| 2007/06/12 | 1,268 | 1,268 | 1,251 | 1,264 | 1,559,000 |
| 2007/06/11 | 1,232 | 1,232 | 1,225 | 1,228 | 502,000 |
| 2007/06/08 | 1,229 | 1,230 | 1,206 | 1,214 | 621,000 |
| 2007/06/07 | 1,216 | 1,230 | 1,211 | 1,228 | 454,000 |
| 2007/06/06 | 1,230 | 1,235 | 1,220 | 1,226 | 736,000 |
| 2007/06/05 | 1,233 | 1,237 | 1,223 | 1,231 | 385,000 |
| 2007/06/04 | 1,258 | 1,261 | 1,224 | 1,229 | 606,000 |
| 2007/06/01 | 1,239 | 1,245 | 1,233 | 1,241 | 597,000 |
| 2007/05/31 | 1,225 | 1,235 | 1,217 | 1,227 | 1,130,000 |
| 2007/05/30 | 1,210 | 1,224 | 1,207 | 1,217 | 1,022,000 |
| 2007/05/29 | 1,204 | 1,216 | 1,198 | 1,209 | 497,000 |
| 2007/05/28 | 1,194 | 1,206 | 1,187 | 1,204 | 333,000 |
| 2007/05/25 | 1,217 | 1,217 | 1,185 | 1,196 | 792,000 |
| 2007/05/24 | 1,233 | 1,236 | 1,207 | 1,216 | 657,000 |
| 2007/05/23 | 1,234 | 1,248 | 1,234 | 1,240 | 380,000 |
| 2007/05/22 | 1,226 | 1,246 | 1,220 | 1,245 | 694,000 |
| 2007/05/21 | 1,237 | 1,250 | 1,229 | 1,241 | 744,000 |
| 2007/05/18 | 1,272 | 1,278 | 1,237 | 1,247 | 869,000 |
| 2007/05/17 | 1,301 | 1,305 | 1,266 | 1,284 | 962,000 |
| 2007/05/16 | 1,280 | 1,300 | 1,273 | 1,291 | 731,000 |
| 2007/05/15 | 1,286 | 1,286 | 1,251 | 1,270 | 813,000 |
| 2007/05/14 | 1,317 | 1,317 | 1,282 | 1,285 | 682,000 |
| 2007/05/11 | 1,300 | 1,301 | 1,292 | 1,298 | 557,000 |
| 2007/05/10 | 1,322 | 1,325 | 1,312 | 1,314 | 435,000 |
| 2007/05/09 | 1,311 | 1,320 | 1,311 | 1,317 | 376,000 |
| 2007/05/08 | 1,320 | 1,323 | 1,307 | 1,311 | 679,000 |
| 2007/05/07 | 1,301 | 1,321 | 1,301 | 1,307 | 704,000 |
| 2007/05/02 | 1,287 | 1,300 | 1,281 | 1,292 | 423,000 |
| 2007/05/01 | 1,310 | 1,310 | 1,292 | 1,295 | 712,000 |
| 2007/04/27 | 1,298 | 1,300 | 1,278 | 1,295 | 785,000 |
| 2007/04/26 | 1,262 | 1,283 | 1,254 | 1,281 | 712,000 |
| 2007/04/25 | 1,258 | 1,258 | 1,233 | 1,240 | 575,000 |
| 2007/04/24 | 1,278 | 1,278 | 1,235 | 1,264 | 851,000 |
| 2007/04/23 | 1,300 | 1,307 | 1,268 | 1,272 | 985,000 |
| 2007/04/20 | 1,320 | 1,320 | 1,281 | 1,287 | 1,375,000 |
| 2007/04/19 | 1,348 | 1,349 | 1,311 | 1,323 | 553,000 |
| 2007/04/18 | 1,338 | 1,359 | 1,333 | 1,355 | 574,000 |
| 2007/04/17 | 1,366 | 1,366 | 1,332 | 1,338 | 743,000 |
| 2007/04/16 | 1,341 | 1,365 | 1,335 | 1,358 | 990,000 |
| 2007/04/13 | 1,376 | 1,376 | 1,337 | 1,340 | 1,072,000 |
| 2007/04/12 | 1,382 | 1,382 | 1,370 | 1,376 | 521,000 |
| 2007/04/11 | 1,398 | 1,400 | 1,375 | 1,383 | 876,000 |
| 2007/04/10 | 1,396 | 1,414 | 1,390 | 1,411 | 459,000 |
| 2007/04/09 | 1,389 | 1,415 | 1,376 | 1,414 | 635,000 |
| 2007/04/06 | 1,414 | 1,422 | 1,387 | 1,389 | 562,000 |
| 2007/04/05 | 1,410 | 1,412 | 1,382 | 1,406 | 927,000 |
| 2007/04/04 | 1,424 | 1,435 | 1,417 | 1,424 | 745,000 |
| 2007/04/03 | 1,398 | 1,410 | 1,384 | 1,399 | 530,000 |
| 2007/04/02 | 1,449 | 1,449 | 1,397 | 1,397 | 513,000 |
| 2007/03/30 | 1,449 | 1,450 | 1,422 | 1,447 | 1,070,000 |
| 2007/03/29 | 1,410 | 1,445 | 1,390 | 1,443 | 972,000 |
| 2007/03/28 | 1,410 | 1,444 | 1,405 | 1,416 | 1,318,000 |
| 2007/03/27 | 1,405 | 1,418 | 1,384 | 1,413 | 1,028,000 |
| 2007/03/26 | 1,413 | 1,413 | 1,382 | 1,403 | 657,000 |
| 2007/03/23 | 1,415 | 1,415 | 1,375 | 1,398 | 940,000 |
| 2007/03/22 | 1,409 | 1,425 | 1,399 | 1,415 | 1,232,000 |
| 2007/03/20 | 1,371 | 1,389 | 1,371 | 1,384 | 949,000 |
| 2007/03/19 | 1,320 | 1,353 | 1,320 | 1,349 | 605,000 |
| 2007/03/16 | 1,339 | 1,348 | 1,327 | 1,331 | 583,000 |
| 2007/03/15 | 1,338 | 1,343 | 1,322 | 1,338 | 899,000 |
| 2007/03/14 | 1,336 | 1,338 | 1,324 | 1,331 | 1,214,000 |
| 2007/03/13 | 1,361 | 1,361 | 1,345 | 1,347 | 467,000 |
| 2007/03/12 | 1,348 | 1,366 | 1,343 | 1,360 | 541,000 |
| 2007/03/09 | 1,350 | 1,350 | 1,336 | 1,341 | 578,000 |
| 2007/03/08 | 1,309 | 1,342 | 1,309 | 1,342 | 431,000 |
| 2007/03/07 | 1,320 | 1,329 | 1,306 | 1,311 | 789,000 |
| 2007/03/06 | 1,283 | 1,320 | 1,283 | 1,313 | 714,000 |
| 2007/03/05 | 1,331 | 1,335 | 1,293 | 1,299 | 814,000 |
| 2007/03/02 | 1,376 | 1,377 | 1,343 | 1,351 | 459,000 |
| 2007/03/01 | 1,365 | 1,388 | 1,360 | 1,377 | 821,000 |
| 2007/02/28 | 1,333 | 1,370 | 1,316 | 1,362 | 538,000 |
| 2007/02/27 | 1,404 | 1,428 | 1,404 | 1,413 | 654,000 |
| 2007/02/26 | 1,397 | 1,410 | 1,394 | 1,397 | 669,000 |
| 2007/02/23 | 1,401 | 1,419 | 1,395 | 1,403 | 883,000 |
| 2007/02/22 | 1,408 | 1,430 | 1,406 | 1,421 | 732,000 |
| 2007/02/21 | 1,402 | 1,406 | 1,392 | 1,399 | 447,000 |
| 2007/02/20 | 1,408 | 1,410 | 1,385 | 1,401 | 578,000 |
| 2007/02/19 | 1,410 | 1,415 | 1,400 | 1,401 | 500,000 |
| 2007/02/16 | 1,409 | 1,413 | 1,393 | 1,408 | 772,000 |
| 2007/02/15 | 1,386 | 1,399 | 1,379 | 1,392 | 980,000 |
| 2007/02/14 | 1,352 | 1,376 | 1,350 | 1,367 | 597,000 |
| 2007/02/13 | 1,347 | 1,366 | 1,342 | 1,359 | 896,000 |
| 2007/02/09 | 1,309 | 1,350 | 1,300 | 1,346 | 882,000 |
| 2007/02/08 | 1,310 | 1,313 | 1,297 | 1,307 | 688,000 |
| 2007/02/07 | 1,314 | 1,314 | 1,276 | 1,290 | 868,000 |
| 2007/02/06 | 1,291 | 1,313 | 1,291 | 1,312 | 779,000 |
| 2007/02/05 | 1,329 | 1,329 | 1,298 | 1,301 | 812,000 |
| 2007/02/02 | 1,348 | 1,350 | 1,332 | 1,334 | 486,000 |
| 2007/02/01 | 1,335 | 1,350 | 1,332 | 1,350 | 817,000 |
| 2007/01/31 | 1,339 | 1,339 | 1,306 | 1,315 | 320,000 |
| 2007/01/30 | 1,337 | 1,349 | 1,324 | 1,329 | 429,000 |
| 2007/01/29 | 1,321 | 1,340 | 1,318 | 1,323 | 569,000 |
| 2007/01/26 | 1,295 | 1,323 | 1,294 | 1,321 | 509,000 |
| 2007/01/25 | 1,319 | 1,325 | 1,313 | 1,315 | 599,000 |
| 2007/01/24 | 1,315 | 1,321 | 1,307 | 1,317 | 604,000 |
| 2007/01/23 | 1,305 | 1,326 | 1,305 | 1,320 | 520,000 |
| 2007/01/22 | 1,314 | 1,316 | 1,298 | 1,314 | 434,000 |
| 2007/01/19 | 1,310 | 1,313 | 1,289 | 1,305 | 419,000 |
| 2007/01/18 | 1,300 | 1,311 | 1,294 | 1,308 | 693,000 |
| 2007/01/17 | 1,289 | 1,303 | 1,283 | 1,300 | 729,000 |
| 2007/01/16 | 1,274 | 1,290 | 1,274 | 1,287 | 680,000 |
| 2007/01/15 | 1,269 | 1,280 | 1,268 | 1,277 | 311,000 |
| 2007/01/12 | 1,240 | 1,265 | 1,240 | 1,258 | 1,133,000 |
| 2007/01/11 | 1,220 | 1,240 | 1,217 | 1,225 | 640,000 |
| 2007/01/10 | 1,239 | 1,241 | 1,221 | 1,235 | 580,000 |
| 2007/01/09 | 1,220 | 1,247 | 1,220 | 1,242 | 979,000 |
| 2007/01/05 | 1,278 | 1,278 | 1,228 | 1,232 | 946,000 |
| 2007/01/04 | 1,280 | 1,284 | 1,268 | 1,278 | 146,000 |