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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,112 | 1,115 | 1,094 | 1,094 | 528,000 |
| 2009/12/29 | 1,110 | 1,110 | 1,100 | 1,110 | 612,000 |
| 2009/12/28 | 1,099 | 1,112 | 1,090 | 1,102 | 912,000 |
| 2009/12/25 | 1,100 | 1,101 | 1,086 | 1,089 | 485,000 |
| 2009/12/24 | 1,112 | 1,112 | 1,095 | 1,102 | 1,124,000 |
| 2009/12/22 | 1,087 | 1,103 | 1,075 | 1,096 | 806,000 |
| 2009/12/21 | 1,081 | 1,082 | 1,071 | 1,072 | 536,000 |
| 2009/12/18 | 1,082 | 1,088 | 1,075 | 1,085 | 834,000 |
| 2009/12/17 | 1,115 | 1,119 | 1,090 | 1,092 | 790,000 |
| 2009/12/16 | 1,120 | 1,127 | 1,095 | 1,105 | 919,000 |
| 2009/12/15 | 1,106 | 1,106 | 1,095 | 1,103 | 707,000 |
| 2009/12/14 | 1,129 | 1,130 | 1,087 | 1,099 | 1,166,000 |
| 2009/12/11 | 1,102 | 1,117 | 1,094 | 1,115 | 1,453,000 |
| 2009/12/10 | 1,140 | 1,140 | 1,102 | 1,110 | 1,312,000 |
| 2009/12/09 | 1,166 | 1,166 | 1,142 | 1,146 | 965,000 |
| 2009/12/08 | 1,160 | 1,185 | 1,158 | 1,175 | 1,951,000 |
| 2009/12/07 | 1,151 | 1,171 | 1,137 | 1,151 | 2,024,000 |
| 2009/12/04 | 1,139 | 1,143 | 1,125 | 1,140 | 1,383,000 |
| 2009/12/03 | 1,100 | 1,150 | 1,099 | 1,141 | 2,032,000 |
| 2009/12/02 | 1,101 | 1,102 | 1,073 | 1,086 | 1,344,000 |
| 2009/12/01 | 1,080 | 1,092 | 1,048 | 1,092 | 3,337,000 |
| 2009/11/30 | 1,072 | 1,082 | 1,051 | 1,079 | 4,743,000 |
| 2009/11/27 | 1,071 | 1,080 | 1,048 | 1,058 | 1,599,000 |
| 2009/11/26 | 1,068 | 1,113 | 1,066 | 1,095 | 2,383,000 |
| 2009/11/25 | 1,081 | 1,082 | 1,061 | 1,081 | 1,232,000 |
| 2009/11/24 | 1,077 | 1,092 | 1,066 | 1,077 | 1,428,000 |
| 2009/11/20 | 1,054 | 1,071 | 1,054 | 1,066 | 1,223,000 |
| 2009/11/19 | 1,082 | 1,087 | 1,055 | 1,067 | 1,399,000 |
| 2009/11/18 | 1,096 | 1,112 | 1,078 | 1,090 | 1,463,000 |
| 2009/11/17 | 1,147 | 1,160 | 1,103 | 1,110 | 2,077,000 |
| 2009/11/16 | 1,124 | 1,127 | 1,101 | 1,127 | 3,320,000 |
| 2009/11/13 | 1,121 | 1,165 | 1,116 | 1,149 | 4,411,000 |
| 2009/11/12 | 1,140 | 1,143 | 1,110 | 1,125 | 2,550,000 |
| 2009/11/11 | 1,126 | 1,129 | 1,104 | 1,120 | 1,343,000 |
| 2009/11/10 | 1,099 | 1,130 | 1,094 | 1,111 | 1,847,000 |
| 2009/11/09 | 1,077 | 1,144 | 1,070 | 1,104 | 2,390,000 |
| 2009/11/06 | 1,079 | 1,079 | 1,062 | 1,070 | 1,161,000 |
| 2009/11/05 | 1,051 | 1,067 | 1,050 | 1,065 | 801,000 |
| 2009/11/04 | 1,068 | 1,069 | 1,045 | 1,051 | 641,000 |
| 2009/11/02 | 1,080 | 1,082 | 1,061 | 1,082 | 493,000 |
| 2009/10/30 | 1,083 | 1,084 | 1,066 | 1,082 | 637,000 |
| 2009/10/29 | 1,065 | 1,065 | 1,039 | 1,054 | 922,000 |
| 2009/10/28 | 1,091 | 1,095 | 1,068 | 1,077 | 746,000 |
| 2009/10/27 | 1,106 | 1,106 | 1,067 | 1,080 | 731,000 |
| 2009/10/26 | 1,104 | 1,113 | 1,098 | 1,105 | 744,000 |
| 2009/10/23 | 1,106 | 1,121 | 1,097 | 1,105 | 518,000 |
| 2009/10/22 | 1,098 | 1,108 | 1,081 | 1,099 | 726,000 |
| 2009/10/21 | 1,102 | 1,126 | 1,102 | 1,114 | 842,000 |
| 2009/10/20 | 1,128 | 1,136 | 1,112 | 1,116 | 622,000 |
| 2009/10/19 | 1,121 | 1,135 | 1,111 | 1,125 | 996,000 |
| 2009/10/16 | 1,120 | 1,135 | 1,113 | 1,127 | 1,323,000 |
| 2009/10/15 | 1,088 | 1,107 | 1,080 | 1,101 | 1,325,000 |
| 2009/10/14 | 1,097 | 1,098 | 1,073 | 1,080 | 729,000 |
| 2009/10/13 | 1,110 | 1,110 | 1,094 | 1,102 | 774,000 |
| 2009/10/09 | 1,078 | 1,100 | 1,076 | 1,098 | 801,000 |
| 2009/10/08 | 1,065 | 1,091 | 1,060 | 1,071 | 1,557,000 |
| 2009/10/07 | 1,030 | 1,060 | 1,024 | 1,054 | 687,000 |
| 2009/10/06 | 1,007 | 1,014 | 998 | 1,010 | 440,000 |
| 2009/10/05 | 1,019 | 1,019 | 996 | 1,001 | 559,000 |
| 2009/10/02 | 1,030 | 1,035 | 1,002 | 1,014 | 702,000 |
| 2009/10/01 | 1,040 | 1,044 | 1,028 | 1,039 | 698,000 |
| 2009/09/30 | 1,033 | 1,040 | 1,023 | 1,034 | 462,000 |
| 2009/09/29 | 1,070 | 1,070 | 1,027 | 1,034 | 1,367,000 |
| 2009/09/28 | 1,088 | 1,088 | 1,063 | 1,077 | 678,000 |
| 2009/09/25 | 1,091 | 1,095 | 1,076 | 1,087 | 484,000 |
| 2009/09/24 | 1,082 | 1,109 | 1,082 | 1,103 | 1,087,000 |
| 2009/09/18 | 1,081 | 1,094 | 1,057 | 1,090 | 732,000 |
| 2009/09/17 | 1,089 | 1,101 | 1,079 | 1,100 | 448,000 |
| 2009/09/16 | 1,080 | 1,096 | 1,071 | 1,078 | 599,000 |
| 2009/09/15 | 1,056 | 1,080 | 1,052 | 1,075 | 942,000 |
| 2009/09/14 | 1,079 | 1,082 | 1,044 | 1,045 | 493,000 |
| 2009/09/11 | 1,076 | 1,082 | 1,062 | 1,078 | 509,000 |
| 2009/09/10 | 1,067 | 1,077 | 1,065 | 1,075 | 315,000 |
| 2009/09/09 | 1,063 | 1,069 | 1,050 | 1,059 | 227,000 |
| 2009/09/08 | 1,053 | 1,064 | 1,050 | 1,062 | 292,000 |
| 2009/09/07 | 1,069 | 1,069 | 1,044 | 1,055 | 434,000 |
| 2009/09/04 | 1,065 | 1,065 | 1,046 | 1,052 | 428,000 |
| 2009/09/03 | 1,058 | 1,071 | 1,054 | 1,056 | 587,000 |
| 2009/09/02 | 1,063 | 1,071 | 1,052 | 1,070 | 692,000 |
| 2009/09/01 | 1,057 | 1,078 | 1,057 | 1,068 | 342,000 |
| 2009/08/31 | 1,100 | 1,107 | 1,061 | 1,070 | 625,000 |
| 2009/08/28 | 1,103 | 1,113 | 1,092 | 1,094 | 620,000 |
| 2009/08/27 | 1,114 | 1,114 | 1,081 | 1,095 | 441,000 |
| 2009/08/26 | 1,100 | 1,120 | 1,096 | 1,113 | 887,000 |
| 2009/08/25 | 1,078 | 1,099 | 1,069 | 1,089 | 948,000 |
| 2009/08/24 | 1,060 | 1,084 | 1,059 | 1,075 | 763,000 |
| 2009/08/21 | 1,058 | 1,060 | 1,033 | 1,049 | 726,000 |
| 2009/08/20 | 1,060 | 1,070 | 1,044 | 1,069 | 892,000 |
| 2009/08/19 | 1,087 | 1,090 | 1,061 | 1,065 | 1,028,000 |
| 2009/08/18 | 1,101 | 1,113 | 1,088 | 1,101 | 465,000 |
| 2009/08/17 | 1,107 | 1,130 | 1,107 | 1,116 | 944,000 |
| 2009/08/14 | 1,128 | 1,136 | 1,115 | 1,120 | 963,000 |
| 2009/08/13 | 1,080 | 1,171 | 1,076 | 1,148 | 2,426,000 |
| 2009/08/12 | 1,054 | 1,057 | 1,037 | 1,050 | 460,000 |
| 2009/08/11 | 1,042 | 1,054 | 1,039 | 1,054 | 326,000 |
| 2009/08/10 | 1,025 | 1,045 | 1,025 | 1,039 | 563,000 |
| 2009/08/07 | 1,027 | 1,027 | 1,001 | 1,023 | 466,000 |
| 2009/08/06 | 1,030 | 1,038 | 1,024 | 1,028 | 392,000 |
| 2009/08/05 | 1,050 | 1,051 | 1,024 | 1,029 | 519,000 |
| 2009/08/04 | 1,075 | 1,075 | 1,043 | 1,054 | 512,000 |
| 2009/08/03 | 1,059 | 1,088 | 1,056 | 1,061 | 618,000 |
| 2009/07/31 | 1,051 | 1,057 | 1,037 | 1,049 | 384,000 |
| 2009/07/30 | 1,077 | 1,083 | 1,022 | 1,046 | 1,074,000 |
| 2009/07/29 | 1,057 | 1,077 | 1,054 | 1,076 | 550,000 |
| 2009/07/28 | 1,057 | 1,063 | 1,045 | 1,059 | 541,000 |
| 2009/07/27 | 1,067 | 1,069 | 1,040 | 1,043 | 625,000 |
| 2009/07/24 | 1,065 | 1,074 | 1,054 | 1,064 | 802,000 |
| 2009/07/23 | 1,062 | 1,077 | 1,056 | 1,058 | 651,000 |
| 2009/07/22 | 1,058 | 1,067 | 1,047 | 1,062 | 587,000 |
| 2009/07/21 | 1,050 | 1,060 | 1,047 | 1,058 | 525,000 |
| 2009/07/17 | 1,046 | 1,054 | 1,037 | 1,039 | 483,000 |
| 2009/07/16 | 1,047 | 1,052 | 1,027 | 1,033 | 711,000 |
| 2009/07/15 | 1,031 | 1,038 | 1,016 | 1,036 | 881,000 |
| 2009/07/14 | 1,025 | 1,034 | 1,001 | 1,031 | 846,000 |
| 2009/07/13 | 1,039 | 1,039 | 1,000 | 1,006 | 987,000 |
| 2009/07/10 | 1,021 | 1,033 | 1,016 | 1,019 | 601,000 |
| 2009/07/09 | 1,020 | 1,027 | 1,010 | 1,015 | 465,000 |
| 2009/07/08 | 1,052 | 1,061 | 1,023 | 1,033 | 604,000 |
| 2009/07/07 | 1,066 | 1,077 | 1,056 | 1,068 | 680,000 |
| 2009/07/06 | 1,063 | 1,077 | 1,053 | 1,060 | 540,000 |
| 2009/07/03 | 1,058 | 1,072 | 1,055 | 1,063 | 517,000 |
| 2009/07/02 | 1,050 | 1,066 | 1,043 | 1,061 | 605,000 |
| 2009/07/01 | 1,058 | 1,063 | 1,040 | 1,049 | 568,000 |
| 2009/06/30 | 1,052 | 1,061 | 1,049 | 1,054 | 443,000 |
| 2009/06/29 | 1,067 | 1,069 | 1,042 | 1,048 | 590,000 |
| 2009/06/26 | 1,059 | 1,074 | 1,043 | 1,066 | 618,000 |
| 2009/06/25 | 1,033 | 1,065 | 1,029 | 1,057 | 824,000 |
| 2009/06/24 | 1,048 | 1,048 | 1,026 | 1,043 | 917,000 |
| 2009/06/23 | 1,036 | 1,048 | 1,025 | 1,037 | 983,000 |
| 2009/06/22 | 1,010 | 1,067 | 1,008 | 1,056 | 1,169,000 |
| 2009/06/19 | 1,014 | 1,030 | 991 | 1,003 | 771,000 |
| 2009/06/18 | 1,019 | 1,019 | 989 | 999 | 820,000 |
| 2009/06/17 | 998 | 1,022 | 996 | 1,018 | 645,000 |
| 2009/06/16 | 1,023 | 1,023 | 992 | 997 | 442,000 |
| 2009/06/15 | 1,025 | 1,026 | 1,010 | 1,022 | 285,000 |
| 2009/06/12 | 1,030 | 1,030 | 1,013 | 1,021 | 600,000 |
| 2009/06/11 | 1,033 | 1,034 | 1,014 | 1,024 | 434,000 |
| 2009/06/10 | 1,020 | 1,041 | 1,018 | 1,033 | 713,000 |
| 2009/06/09 | 1,011 | 1,016 | 993 | 1,013 | 612,000 |
| 2009/06/08 | 1,015 | 1,026 | 1,006 | 1,011 | 428,000 |
| 2009/06/05 | 1,033 | 1,034 | 1,013 | 1,021 | 524,000 |
| 2009/06/04 | 1,000 | 1,032 | 1,000 | 1,027 | 768,000 |
| 2009/06/03 | 1,004 | 1,026 | 1,001 | 1,020 | 676,000 |
| 2009/06/02 | 994 | 1,009 | 990 | 999 | 867,000 |
| 2009/06/01 | 985 | 992 | 964 | 976 | 760,000 |
| 2009/05/29 | 980 | 990 | 965 | 984 | 651,000 |
| 2009/05/28 | 966 | 988 | 958 | 983 | 766,000 |
| 2009/05/27 | 986 | 987 | 961 | 965 | 1,122,000 |
| 2009/05/26 | 996 | 1,003 | 967 | 985 | 857,000 |
| 2009/05/25 | 975 | 994 | 970 | 986 | 793,000 |
| 2009/05/22 | 957 | 978 | 955 | 968 | 1,118,000 |
| 2009/05/21 | 947 | 980 | 942 | 977 | 796,000 |
| 2009/05/20 | 954 | 967 | 948 | 957 | 1,272,000 |
| 2009/05/19 | 962 | 970 | 935 | 953 | 1,233,000 |
| 2009/05/18 | 946 | 980 | 943 | 962 | 2,195,000 |
| 2009/05/15 | 869 | 918 | 867 | 916 | 1,504,000 |
| 2009/05/14 | 863 | 886 | 860 | 869 | 949,000 |
| 2009/05/13 | 865 | 885 | 851 | 876 | 1,046,000 |
| 2009/05/12 | 830 | 866 | 830 | 860 | 1,416,000 |
| 2009/05/11 | 838 | 842 | 813 | 829 | 1,413,000 |
| 2009/05/08 | 839 | 839 | 823 | 830 | 1,053,000 |
| 2009/05/07 | 842 | 854 | 828 | 838 | 838,000 |
| 2009/05/01 | 819 | 824 | 812 | 822 | 411,000 |
| 2009/04/30 | 833 | 835 | 809 | 809 | 803,000 |
| 2009/04/28 | 849 | 851 | 808 | 809 | 700,000 |
| 2009/04/27 | 869 | 872 | 838 | 843 | 878,000 |
| 2009/04/24 | 868 | 883 | 858 | 871 | 1,355,000 |
| 2009/04/23 | 870 | 873 | 851 | 864 | 800,000 |
| 2009/04/22 | 861 | 872 | 836 | 860 | 1,076,000 |
| 2009/04/21 | 845 | 852 | 825 | 851 | 977,000 |
| 2009/04/20 | 846 | 875 | 845 | 865 | 802,000 |
| 2009/04/17 | 835 | 851 | 826 | 845 | 741,000 |
| 2009/04/16 | 834 | 840 | 818 | 825 | 542,000 |
| 2009/04/15 | 831 | 838 | 811 | 817 | 720,000 |
| 2009/04/14 | 843 | 847 | 826 | 841 | 670,000 |
| 2009/04/13 | 849 | 850 | 832 | 835 | 551,000 |
| 2009/04/10 | 860 | 865 | 819 | 840 | 648,000 |
| 2009/04/09 | 844 | 860 | 841 | 857 | 564,000 |
| 2009/04/08 | 865 | 865 | 833 | 841 | 667,000 |
| 2009/04/07 | 852 | 875 | 852 | 870 | 905,000 |
| 2009/04/06 | 868 | 879 | 846 | 850 | 787,000 |
| 2009/04/03 | 882 | 883 | 851 | 859 | 915,000 |
| 2009/04/02 | 870 | 884 | 852 | 882 | 687,000 |
| 2009/04/01 | 853 | 870 | 847 | 860 | 791,000 |
| 2009/03/31 | 875 | 883 | 845 | 862 | 993,000 |
| 2009/03/30 | 906 | 907 | 853 | 855 | 1,104,000 |
| 2009/03/27 | 895 | 940 | 893 | 908 | 1,710,000 |
| 2009/03/26 | 849 | 868 | 821 | 865 | 543,000 |
| 2009/03/25 | 870 | 872 | 845 | 856 | 696,000 |
| 2009/03/24 | 841 | 867 | 832 | 864 | 1,397,000 |
| 2009/03/23 | 809 | 811 | 787 | 811 | 938,000 |
| 2009/03/19 | 815 | 818 | 787 | 790 | 499,000 |
| 2009/03/18 | 819 | 821 | 799 | 807 | 674,000 |
| 2009/03/17 | 817 | 824 | 793 | 807 | 1,083,000 |
| 2009/03/16 | 806 | 833 | 800 | 808 | 820,000 |
| 2009/03/13 | 788 | 798 | 778 | 786 | 1,344,000 |
| 2009/03/12 | 790 | 799 | 775 | 780 | 1,505,000 |
| 2009/03/11 | 826 | 843 | 823 | 827 | 801,000 |
| 2009/03/10 | 828 | 832 | 813 | 816 | 1,316,000 |
| 2009/03/09 | 811 | 844 | 809 | 837 | 843,000 |
| 2009/03/06 | 823 | 836 | 816 | 817 | 529,000 |
| 2009/03/05 | 832 | 851 | 823 | 843 | 864,000 |
| 2009/03/04 | 797 | 826 | 793 | 822 | 670,000 |
| 2009/03/03 | 788 | 811 | 784 | 799 | 818,000 |
| 2009/03/02 | 825 | 830 | 799 | 808 | 805,000 |
| 2009/02/27 | 820 | 849 | 818 | 839 | 1,048,000 |
| 2009/02/26 | 798 | 820 | 793 | 810 | 915,000 |
| 2009/02/25 | 812 | 815 | 790 | 803 | 1,152,000 |
| 2009/02/24 | 829 | 837 | 807 | 815 | 1,551,000 |
| 2009/02/23 | 834 | 853 | 823 | 852 | 1,099,000 |
| 2009/02/20 | 836 | 846 | 825 | 841 | 1,628,000 |
| 2009/02/19 | 807 | 828 | 807 | 820 | 1,008,000 |
| 2009/02/18 | 786 | 818 | 780 | 814 | 1,478,000 |
| 2009/02/17 | 783 | 795 | 778 | 789 | 1,336,000 |
| 2009/02/16 | 767 | 790 | 764 | 778 | 1,076,000 |
| 2009/02/13 | 754 | 775 | 738 | 767 | 1,717,000 |
| 2009/02/12 | 757 | 777 | 732 | 767 | 1,990,000 |
| 2009/02/10 | 748 | 753 | 724 | 727 | 884,000 |
| 2009/02/09 | 744 | 746 | 725 | 728 | 1,009,000 |
| 2009/02/06 | 731 | 738 | 715 | 728 | 993,000 |
| 2009/02/05 | 715 | 725 | 695 | 711 | 1,014,000 |
| 2009/02/04 | 689 | 722 | 684 | 715 | 959,000 |
| 2009/02/03 | 687 | 704 | 677 | 683 | 1,120,000 |
| 2009/02/02 | 715 | 724 | 685 | 685 | 1,746,000 |
| 2009/01/30 | 758 | 758 | 728 | 735 | 898,000 |
| 2009/01/29 | 777 | 783 | 749 | 760 | 782,000 |
| 2009/01/28 | 760 | 769 | 740 | 757 | 1,503,000 |
| 2009/01/27 | 760 | 764 | 746 | 754 | 955,000 |
| 2009/01/26 | 742 | 756 | 732 | 743 | 757,000 |
| 2009/01/23 | 719 | 739 | 714 | 732 | 1,134,000 |
| 2009/01/22 | 736 | 740 | 708 | 724 | 701,000 |
| 2009/01/21 | 725 | 737 | 723 | 730 | 664,000 |
| 2009/01/20 | 768 | 778 | 737 | 745 | 709,000 |
| 2009/01/19 | 797 | 797 | 778 | 782 | 566,000 |
| 2009/01/16 | 766 | 783 | 765 | 783 | 452,000 |
| 2009/01/15 | 759 | 767 | 751 | 756 | 956,000 |
| 2009/01/14 | 774 | 798 | 774 | 789 | 467,000 |
| 2009/01/13 | 807 | 808 | 783 | 784 | 557,000 |
| 2009/01/09 | 852 | 870 | 823 | 825 | 600,000 |
| 2009/01/08 | 866 | 875 | 856 | 861 | 1,254,000 |
| 2009/01/07 | 845 | 885 | 844 | 879 | 1,514,000 |
| 2009/01/06 | 806 | 834 | 800 | 829 | 702,000 |
| 2009/01/05 | 817 | 817 | 801 | 802 | 214,000 |