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 |
|---|---|---|---|---|---|
| 2008/12/30 | 797 | 799 | 787 | 789 | 212,000 |
| 2008/12/29 | 774 | 798 | 770 | 795 | 699,000 |
| 2008/12/26 | 774 | 774 | 762 | 773 | 314,000 |
| 2008/12/25 | 770 | 781 | 765 | 773 | 471,000 |
| 2008/12/24 | 762 | 769 | 752 | 757 | 578,000 |
| 2008/12/22 | 742 | 763 | 734 | 763 | 686,000 |
| 2008/12/19 | 770 | 777 | 733 | 735 | 1,384,000 |
| 2008/12/18 | 811 | 812 | 766 | 782 | 1,172,000 |
| 2008/12/17 | 840 | 847 | 793 | 821 | 585,000 |
| 2008/12/16 | 848 | 855 | 824 | 830 | 748,000 |
| 2008/12/15 | 860 | 878 | 845 | 858 | 717,000 |
| 2008/12/12 | 842 | 862 | 807 | 831 | 1,740,000 |
| 2008/12/11 | 792 | 846 | 783 | 842 | 1,347,000 |
| 2008/12/10 | 811 | 825 | 806 | 816 | 859,000 |
| 2008/12/09 | 792 | 808 | 781 | 791 | 1,025,000 |
| 2008/12/08 | 778 | 792 | 747 | 787 | 1,187,000 |
| 2008/12/05 | 746 | 762 | 742 | 748 | 785,000 |
| 2008/12/04 | 754 | 768 | 742 | 751 | 797,000 |
| 2008/12/03 | 754 | 768 | 745 | 764 | 640,000 |
| 2008/12/02 | 740 | 768 | 740 | 741 | 824,000 |
| 2008/12/01 | 799 | 815 | 788 | 800 | 779,000 |
| 2008/11/28 | 804 | 822 | 787 | 796 | 1,498,000 |
| 2008/11/27 | 816 | 827 | 785 | 794 | 926,000 |
| 2008/11/26 | 815 | 818 | 780 | 813 | 1,426,000 |
| 2008/11/25 | 792 | 805 | 776 | 805 | 1,985,000 |
| 2008/11/21 | 692 | 745 | 673 | 732 | 1,332,000 |
| 2008/11/20 | 752 | 769 | 718 | 732 | 1,470,000 |
| 2008/11/19 | 806 | 813 | 745 | 758 | 1,578,000 |
| 2008/11/18 | 822 | 848 | 800 | 804 | 1,322,000 |
| 2008/11/17 | 839 | 892 | 832 | 852 | 946,000 |
| 2008/11/14 | 890 | 890 | 841 | 857 | 587,000 |
| 2008/11/13 | 842 | 871 | 818 | 832 | 1,575,000 |
| 2008/11/12 | 892 | 913 | 866 | 882 | 1,207,000 |
| 2008/11/11 | 948 | 952 | 916 | 929 | 649,000 |
| 2008/11/10 | 914 | 939 | 914 | 938 | 648,000 |
| 2008/11/07 | 859 | 932 | 859 | 894 | 896,000 |
| 2008/11/06 | 970 | 990 | 955 | 959 | 608,000 |
| 2008/11/05 | 1,022 | 1,080 | 1,022 | 1,061 | 644,000 |
| 2008/11/04 | 927 | 1,007 | 927 | 1,007 | 968,000 |
| 2008/10/31 | 892 | 976 | 890 | 907 | 977,000 |
| 2008/10/30 | 868 | 938 | 847 | 938 | 944,000 |
| 2008/10/29 | 836 | 871 | 817 | 868 | 1,142,000 |
| 2008/10/28 | 662 | 800 | 645 | 797 | 2,010,000 |
| 2008/10/27 | 793 | 793 | 702 | 702 | 1,603,000 |
| 2008/10/24 | 860 | 860 | 797 | 802 | 972,000 |
| 2008/10/23 | 851 | 852 | 798 | 847 | 1,537,000 |
| 2008/10/22 | 885 | 913 | 884 | 891 | 860,000 |
| 2008/10/21 | 947 | 947 | 905 | 930 | 740,000 |
| 2008/10/20 | 867 | 919 | 860 | 907 | 680,000 |
| 2008/10/17 | 856 | 875 | 825 | 847 | 773,000 |
| 2008/10/16 | 862 | 873 | 842 | 842 | 576,000 |
| 2008/10/15 | 927 | 946 | 891 | 942 | 1,468,000 |
| 2008/10/14 | 830 | 900 | 830 | 900 | 1,086,000 |
| 2008/10/10 | 805 | 818 | 757 | 800 | 1,220,000 |
| 2008/10/09 | 807 | 850 | 783 | 820 | 1,065,000 |
| 2008/10/08 | 887 | 887 | 807 | 807 | 883,000 |
| 2008/10/07 | 847 | 913 | 845 | 907 | 926,000 |
| 2008/10/06 | 974 | 974 | 905 | 917 | 1,027,000 |
| 2008/10/03 | 995 | 998 | 960 | 976 | 775,000 |
| 2008/10/02 | 1,032 | 1,036 | 985 | 990 | 637,000 |
| 2008/10/01 | 1,061 | 1,062 | 1,025 | 1,028 | 446,000 |
| 2008/09/30 | 957 | 1,051 | 946 | 1,041 | 1,580,000 |
| 2008/09/29 | 1,077 | 1,082 | 1,035 | 1,037 | 1,519,000 |
| 2008/09/26 | 1,132 | 1,152 | 1,061 | 1,077 | 1,708,000 |
| 2008/09/25 | 1,141 | 1,168 | 1,125 | 1,156 | 905,000 |
| 2008/09/24 | 1,164 | 1,175 | 1,142 | 1,172 | 808,000 |
| 2008/09/22 | 1,200 | 1,305 | 1,187 | 1,194 | 1,377,000 |
| 2008/09/19 | 1,171 | 1,240 | 1,155 | 1,187 | 2,273,000 |
| 2008/09/18 | 1,080 | 1,146 | 1,071 | 1,145 | 1,211,000 |
| 2008/09/17 | 1,178 | 1,178 | 1,132 | 1,141 | 1,245,000 |
| 2008/09/16 | 1,083 | 1,138 | 1,036 | 1,138 | 1,249,000 |
| 2008/09/12 | 1,190 | 1,190 | 1,131 | 1,164 | 2,235,000 |
| 2008/09/11 | 1,251 | 1,251 | 1,164 | 1,194 | 1,730,000 |
| 2008/09/10 | 1,250 | 1,264 | 1,218 | 1,247 | 1,701,000 |
| 2008/09/09 | 1,313 | 1,316 | 1,262 | 1,270 | 1,522,000 |
| 2008/09/08 | 1,329 | 1,347 | 1,319 | 1,342 | 759,000 |
| 2008/09/05 | 1,303 | 1,328 | 1,300 | 1,321 | 576,000 |
| 2008/09/04 | 1,359 | 1,383 | 1,335 | 1,338 | 1,420,000 |
| 2008/09/03 | 1,311 | 1,339 | 1,311 | 1,339 | 709,000 |
| 2008/09/02 | 1,316 | 1,342 | 1,298 | 1,310 | 532,000 |
| 2008/09/01 | 1,318 | 1,328 | 1,305 | 1,307 | 450,000 |
| 2008/08/29 | 1,347 | 1,358 | 1,335 | 1,358 | 612,000 |
| 2008/08/28 | 1,337 | 1,337 | 1,312 | 1,324 | 541,000 |
| 2008/08/27 | 1,311 | 1,340 | 1,295 | 1,336 | 762,000 |
| 2008/08/26 | 1,254 | 1,312 | 1,249 | 1,308 | 627,000 |
| 2008/08/25 | 1,300 | 1,316 | 1,290 | 1,293 | 320,000 |
| 2008/08/22 | 1,300 | 1,319 | 1,278 | 1,291 | 681,000 |
| 2008/08/21 | 1,305 | 1,314 | 1,288 | 1,303 | 409,000 |
| 2008/08/20 | 1,296 | 1,321 | 1,289 | 1,315 | 479,000 |
| 2008/08/19 | 1,309 | 1,320 | 1,295 | 1,302 | 719,000 |
| 2008/08/18 | 1,320 | 1,362 | 1,319 | 1,341 | 424,000 |
| 2008/08/15 | 1,310 | 1,321 | 1,307 | 1,319 | 508,000 |
| 2008/08/14 | 1,307 | 1,324 | 1,300 | 1,309 | 766,000 |
| 2008/08/13 | 1,280 | 1,316 | 1,275 | 1,308 | 726,000 |
| 2008/08/12 | 1,376 | 1,376 | 1,334 | 1,336 | 553,000 |
| 2008/08/11 | 1,365 | 1,385 | 1,362 | 1,375 | 593,000 |
| 2008/08/08 | 1,340 | 1,357 | 1,324 | 1,346 | 729,000 |
| 2008/08/07 | 1,372 | 1,380 | 1,362 | 1,376 | 545,000 |
| 2008/08/06 | 1,370 | 1,389 | 1,355 | 1,385 | 1,099,000 |
| 2008/08/05 | 1,360 | 1,365 | 1,333 | 1,356 | 933,000 |
| 2008/08/04 | 1,368 | 1,386 | 1,332 | 1,340 | 1,220,000 |
| 2008/08/01 | 1,364 | 1,387 | 1,349 | 1,364 | 2,255,000 |
| 2008/07/31 | 1,318 | 1,373 | 1,307 | 1,355 | 4,238,000 |
| 2008/07/30 | 1,205 | 1,239 | 1,196 | 1,238 | 782,000 |
| 2008/07/29 | 1,196 | 1,199 | 1,160 | 1,197 | 803,000 |
| 2008/07/28 | 1,208 | 1,221 | 1,194 | 1,195 | 403,000 |
| 2008/07/25 | 1,204 | 1,214 | 1,191 | 1,191 | 573,000 |
| 2008/07/24 | 1,224 | 1,238 | 1,218 | 1,236 | 656,000 |
| 2008/07/23 | 1,178 | 1,211 | 1,178 | 1,201 | 576,000 |
| 2008/07/22 | 1,164 | 1,172 | 1,135 | 1,171 | 547,000 |
| 2008/07/18 | 1,189 | 1,201 | 1,151 | 1,158 | 751,000 |
| 2008/07/17 | 1,181 | 1,185 | 1,164 | 1,183 | 420,000 |
| 2008/07/16 | 1,138 | 1,176 | 1,138 | 1,161 | 431,000 |
| 2008/07/15 | 1,173 | 1,173 | 1,145 | 1,158 | 771,000 |
| 2008/07/14 | 1,183 | 1,205 | 1,163 | 1,171 | 585,000 |
| 2008/07/11 | 1,175 | 1,195 | 1,159 | 1,179 | 736,000 |
| 2008/07/10 | 1,193 | 1,194 | 1,148 | 1,165 | 1,142,000 |
| 2008/07/09 | 1,242 | 1,258 | 1,199 | 1,205 | 844,000 |
| 2008/07/08 | 1,248 | 1,248 | 1,215 | 1,234 | 794,000 |
| 2008/07/07 | 1,230 | 1,243 | 1,210 | 1,236 | 498,000 |
| 2008/07/04 | 1,219 | 1,219 | 1,196 | 1,210 | 530,000 |
| 2008/07/03 | 1,212 | 1,219 | 1,186 | 1,211 | 709,000 |
| 2008/07/02 | 1,241 | 1,241 | 1,200 | 1,218 | 540,000 |
| 2008/07/01 | 1,270 | 1,273 | 1,239 | 1,244 | 564,000 |
| 2008/06/30 | 1,247 | 1,262 | 1,245 | 1,250 | 787,000 |
| 2008/06/27 | 1,219 | 1,235 | 1,208 | 1,227 | 472,000 |
| 2008/06/26 | 1,238 | 1,257 | 1,222 | 1,239 | 682,000 |
| 2008/06/25 | 1,201 | 1,253 | 1,201 | 1,250 | 821,000 |
| 2008/06/24 | 1,196 | 1,212 | 1,186 | 1,207 | 581,000 |
| 2008/06/23 | 1,168 | 1,232 | 1,163 | 1,216 | 897,000 |
| 2008/06/20 | 1,223 | 1,228 | 1,174 | 1,183 | 801,000 |
| 2008/06/19 | 1,250 | 1,250 | 1,218 | 1,224 | 494,000 |
| 2008/06/18 | 1,242 | 1,263 | 1,225 | 1,259 | 689,000 |
| 2008/06/17 | 1,243 | 1,257 | 1,232 | 1,239 | 717,000 |
| 2008/06/16 | 1,249 | 1,254 | 1,213 | 1,248 | 785,000 |
| 2008/06/13 | 1,248 | 1,248 | 1,197 | 1,221 | 1,004,000 |
| 2008/06/12 | 1,233 | 1,233 | 1,186 | 1,204 | 847,000 |
| 2008/06/11 | 1,199 | 1,219 | 1,182 | 1,213 | 936,000 |
| 2008/06/10 | 1,187 | 1,220 | 1,184 | 1,198 | 878,000 |
| 2008/06/09 | 1,193 | 1,203 | 1,183 | 1,194 | 627,000 |
| 2008/06/06 | 1,271 | 1,271 | 1,210 | 1,213 | 1,260,000 |
| 2008/06/05 | 1,242 | 1,256 | 1,228 | 1,251 | 1,458,000 |
| 2008/06/04 | 1,245 | 1,265 | 1,237 | 1,258 | 1,560,000 |
| 2008/06/03 | 1,260 | 1,266 | 1,248 | 1,260 | 1,674,000 |
| 2008/06/02 | 1,290 | 1,304 | 1,264 | 1,294 | 1,080,000 |
| 2008/05/30 | 1,254 | 1,299 | 1,243 | 1,299 | 1,951,000 |
| 2008/05/29 | 1,239 | 1,257 | 1,237 | 1,249 | 986,000 |
| 2008/05/28 | 1,195 | 1,241 | 1,182 | 1,239 | 1,867,000 |
| 2008/05/27 | 1,192 | 1,204 | 1,171 | 1,185 | 643,000 |
| 2008/05/26 | 1,190 | 1,194 | 1,168 | 1,172 | 729,000 |
| 2008/05/23 | 1,213 | 1,232 | 1,207 | 1,215 | 801,000 |
| 2008/05/22 | 1,180 | 1,226 | 1,179 | 1,225 | 1,392,000 |
| 2008/05/21 | 1,173 | 1,198 | 1,161 | 1,175 | 1,374,000 |
| 2008/05/20 | 1,176 | 1,204 | 1,174 | 1,200 | 1,311,000 |
| 2008/05/19 | 1,142 | 1,191 | 1,142 | 1,156 | 1,250,000 |
| 2008/05/16 | 1,139 | 1,161 | 1,130 | 1,141 | 1,798,000 |
| 2008/05/15 | 1,100 | 1,124 | 1,091 | 1,124 | 1,100,000 |
| 2008/05/14 | 1,045 | 1,087 | 1,045 | 1,081 | 1,318,000 |
| 2008/05/13 | 1,025 | 1,025 | 999 | 1,018 | 300,000 |
| 2008/05/12 | 1,005 | 1,017 | 992 | 1,011 | 376,000 |
| 2008/05/09 | 1,053 | 1,053 | 1,005 | 1,007 | 368,000 |
| 2008/05/08 | 1,034 | 1,051 | 1,033 | 1,043 | 234,000 |
| 2008/05/07 | 1,050 | 1,050 | 1,034 | 1,041 | 447,000 |
| 2008/05/02 | 1,052 | 1,060 | 1,046 | 1,057 | 297,000 |
| 2008/05/01 | 1,035 | 1,039 | 1,022 | 1,026 | 375,000 |
| 2008/04/30 | 1,038 | 1,065 | 1,034 | 1,049 | 934,000 |
| 2008/04/28 | 1,017 | 1,037 | 1,001 | 1,037 | 693,000 |
| 2008/04/25 | 992 | 1,018 | 992 | 1,006 | 454,000 |
| 2008/04/24 | 994 | 1,001 | 980 | 982 | 828,000 |
| 2008/04/23 | 1,006 | 1,022 | 997 | 1,006 | 730,000 |
| 2008/04/22 | 1,037 | 1,044 | 1,012 | 1,016 | 679,000 |
| 2008/04/21 | 1,049 | 1,057 | 1,043 | 1,051 | 687,000 |
| 2008/04/18 | 997 | 1,024 | 995 | 1,024 | 733,000 |
| 2008/04/17 | 1,019 | 1,023 | 1,003 | 1,010 | 278,000 |
| 2008/04/16 | 981 | 1,009 | 978 | 1,009 | 539,000 |
| 2008/04/15 | 972 | 977 | 962 | 971 | 416,000 |
| 2008/04/14 | 983 | 983 | 961 | 979 | 376,000 |
| 2008/04/11 | 973 | 993 | 962 | 988 | 579,000 |
| 2008/04/10 | 979 | 980 | 957 | 972 | 567,000 |
| 2008/04/09 | 992 | 999 | 970 | 989 | 449,000 |
| 2008/04/08 | 1,010 | 1,011 | 989 | 993 | 357,000 |
| 2008/04/07 | 1,008 | 1,011 | 985 | 1,009 | 453,000 |
| 2008/04/04 | 1,018 | 1,019 | 998 | 1,009 | 504,000 |
| 2008/04/03 | 997 | 1,014 | 987 | 1,014 | 476,000 |
| 2008/04/02 | 990 | 1,003 | 980 | 996 | 682,000 |
| 2008/04/01 | 943 | 963 | 941 | 950 | 908,000 |
| 2008/03/31 | 966 | 968 | 928 | 953 | 925,000 |
| 2008/03/28 | 951 | 976 | 932 | 968 | 1,064,000 |
| 2008/03/27 | 969 | 969 | 938 | 958 | 799,000 |
| 2008/03/26 | 978 | 982 | 962 | 968 | 644,000 |
| 2008/03/25 | 977 | 988 | 967 | 981 | 481,000 |
| 2008/03/24 | 947 | 970 | 947 | 963 | 445,000 |
| 2008/03/21 | 924 | 959 | 924 | 955 | 454,000 |
| 2008/03/19 | 939 | 939 | 914 | 924 | 730,000 |
| 2008/03/18 | 909 | 930 | 899 | 909 | 842,000 |
| 2008/03/17 | 950 | 950 | 892 | 919 | 1,089,000 |
| 2008/03/14 | 988 | 988 | 932 | 967 | 1,668,000 |
| 2008/03/13 | 1,012 | 1,015 | 992 | 998 | 517,000 |
| 2008/03/12 | 1,039 | 1,044 | 1,021 | 1,027 | 550,000 |
| 2008/03/11 | 970 | 999 | 962 | 998 | 584,000 |
| 2008/03/10 | 1,030 | 1,030 | 991 | 997 | 734,000 |
| 2008/03/07 | 1,045 | 1,047 | 1,029 | 1,038 | 529,000 |
| 2008/03/06 | 1,047 | 1,071 | 1,040 | 1,059 | 458,000 |
| 2008/03/05 | 1,045 | 1,053 | 1,029 | 1,046 | 437,000 |
| 2008/03/04 | 1,056 | 1,057 | 1,022 | 1,035 | 640,000 |
| 2008/03/03 | 1,096 | 1,097 | 1,056 | 1,056 | 713,000 |
| 2008/02/29 | 1,085 | 1,104 | 1,071 | 1,101 | 768,000 |
| 2008/02/28 | 1,061 | 1,095 | 1,059 | 1,087 | 652,000 |
| 2008/02/27 | 1,067 | 1,087 | 1,066 | 1,081 | 730,000 |
| 2008/02/26 | 1,053 | 1,053 | 1,035 | 1,036 | 427,000 |
| 2008/02/25 | 1,023 | 1,056 | 1,023 | 1,054 | 576,000 |
| 2008/02/22 | 1,023 | 1,028 | 1,013 | 1,021 | 528,000 |
| 2008/02/21 | 1,022 | 1,042 | 1,020 | 1,032 | 443,000 |
| 2008/02/20 | 1,037 | 1,037 | 1,011 | 1,014 | 540,000 |
| 2008/02/19 | 1,055 | 1,057 | 1,032 | 1,040 | 579,000 |
| 2008/02/18 | 1,041 | 1,062 | 1,033 | 1,046 | 793,000 |
| 2008/02/15 | 1,034 | 1,037 | 1,002 | 1,031 | 665,000 |
| 2008/02/14 | 1,009 | 1,035 | 1,006 | 1,033 | 683,000 |
| 2008/02/13 | 994 | 1,019 | 989 | 989 | 765,000 |
| 2008/02/12 | 993 | 993 | 976 | 985 | 700,000 |
| 2008/02/08 | 987 | 1,000 | 987 | 993 | 748,000 |
| 2008/02/07 | 975 | 997 | 969 | 992 | 742,000 |
| 2008/02/06 | 992 | 1,000 | 979 | 979 | 334,000 |
| 2008/02/05 | 1,016 | 1,036 | 1,016 | 1,022 | 359,000 |
| 2008/02/04 | 1,011 | 1,024 | 1,010 | 1,015 | 433,000 |
| 2008/02/01 | 1,022 | 1,024 | 998 | 1,004 | 574,000 |
| 2008/01/31 | 975 | 1,043 | 965 | 1,041 | 917,000 |
| 2008/01/30 | 1,011 | 1,016 | 983 | 995 | 415,000 |
| 2008/01/29 | 1,004 | 1,022 | 983 | 1,010 | 650,000 |
| 2008/01/28 | 984 | 1,009 | 970 | 974 | 420,000 |
| 2008/01/25 | 988 | 1,005 | 987 | 1,004 | 528,000 |
| 2008/01/24 | 949 | 974 | 946 | 971 | 804,000 |
| 2008/01/23 | 930 | 953 | 927 | 944 | 824,000 |
| 2008/01/22 | 916 | 944 | 895 | 907 | 1,127,000 |
| 2008/01/21 | 1,002 | 1,006 | 966 | 966 | 494,000 |
| 2008/01/18 | 985 | 1,024 | 980 | 1,022 | 650,000 |
| 2008/01/17 | 989 | 1,022 | 984 | 1,016 | 756,000 |
| 2008/01/16 | 980 | 1,002 | 976 | 979 | 1,346,000 |
| 2008/01/15 | 1,077 | 1,077 | 1,027 | 1,028 | 818,000 |
| 2008/01/11 | 1,075 | 1,075 | 1,043 | 1,057 | 725,000 |
| 2008/01/10 | 1,081 | 1,086 | 1,067 | 1,075 | 389,000 |
| 2008/01/09 | 1,048 | 1,090 | 1,041 | 1,086 | 519,000 |
| 2008/01/08 | 1,050 | 1,072 | 1,049 | 1,067 | 576,000 |
| 2008/01/07 | 1,060 | 1,080 | 1,056 | 1,070 | 824,000 |
| 2008/01/04 | 1,110 | 1,114 | 1,085 | 1,089 | 618,000 |