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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,049 | 1,049 | 1,030 | 1,037 | 369,000 |
| 2010/12/29 | 1,033 | 1,049 | 1,031 | 1,049 | 318,000 |
| 2010/12/28 | 1,037 | 1,037 | 1,029 | 1,032 | 225,000 |
| 2010/12/27 | 1,026 | 1,036 | 1,026 | 1,036 | 185,000 |
| 2010/12/24 | 1,032 | 1,034 | 1,026 | 1,031 | 286,000 |
| 2010/12/22 | 1,034 | 1,041 | 1,032 | 1,038 | 579,000 |
| 2010/12/21 | 1,027 | 1,037 | 1,023 | 1,033 | 673,000 |
| 2010/12/20 | 1,047 | 1,052 | 1,023 | 1,035 | 895,000 |
| 2010/12/17 | 1,033 | 1,045 | 1,033 | 1,033 | 911,000 |
| 2010/12/16 | 1,023 | 1,040 | 1,021 | 1,036 | 1,367,000 |
| 2010/12/15 | 1,010 | 1,018 | 1,004 | 1,016 | 1,107,000 |
| 2010/12/14 | 998 | 1,009 | 996 | 1,008 | 551,000 |
| 2010/12/13 | 989 | 997 | 980 | 997 | 831,000 |
| 2010/12/10 | 986 | 990 | 976 | 981 | 1,275,000 |
| 2010/12/09 | 997 | 997 | 986 | 991 | 621,000 |
| 2010/12/08 | 991 | 995 | 985 | 994 | 833,000 |
| 2010/12/07 | 1,000 | 1,000 | 982 | 986 | 709,000 |
| 2010/12/06 | 991 | 994 | 987 | 993 | 807,000 |
| 2010/12/03 | 991 | 997 | 985 | 991 | 675,000 |
| 2010/12/02 | 998 | 1,000 | 989 | 990 | 607,000 |
| 2010/12/01 | 980 | 997 | 980 | 992 | 598,000 |
| 2010/11/30 | 1,016 | 1,022 | 985 | 991 | 1,027,000 |
| 2010/11/29 | 1,021 | 1,031 | 1,019 | 1,021 | 689,000 |
| 2010/11/26 | 1,021 | 1,025 | 1,015 | 1,019 | 937,000 |
| 2010/11/25 | 981 | 1,017 | 981 | 1,008 | 1,502,000 |
| 2010/11/24 | 953 | 980 | 950 | 970 | 838,000 |
| 2010/11/22 | 962 | 973 | 962 | 968 | 315,000 |
| 2010/11/19 | 964 | 968 | 958 | 958 | 727,000 |
| 2010/11/18 | 952 | 957 | 944 | 951 | 1,420,000 |
| 2010/11/17 | 946 | 952 | 943 | 951 | 657,000 |
| 2010/11/16 | 966 | 966 | 947 | 953 | 891,000 |
| 2010/11/15 | 975 | 979 | 963 | 966 | 895,000 |
| 2010/11/12 | 976 | 976 | 966 | 966 | 382,000 |
| 2010/11/11 | 964 | 972 | 961 | 972 | 519,000 |
| 2010/11/10 | 972 | 976 | 959 | 966 | 522,000 |
| 2010/11/09 | 960 | 969 | 958 | 966 | 335,000 |
| 2010/11/08 | 956 | 959 | 949 | 958 | 577,000 |
| 2010/11/05 | 944 | 956 | 944 | 954 | 694,000 |
| 2010/11/04 | 933 | 942 | 932 | 937 | 685,000 |
| 2010/11/02 | 924 | 935 | 922 | 923 | 595,000 |
| 2010/11/01 | 931 | 947 | 922 | 938 | 445,000 |
| 2010/10/29 | 930 | 941 | 925 | 939 | 479,000 |
| 2010/10/28 | 939 | 950 | 934 | 938 | 560,000 |
| 2010/10/27 | 959 | 959 | 933 | 941 | 595,000 |
| 2010/10/26 | 963 | 965 | 954 | 954 | 451,000 |
| 2010/10/25 | 966 | 968 | 956 | 963 | 335,000 |
| 2010/10/22 | 968 | 975 | 966 | 969 | 352,000 |
| 2010/10/21 | 974 | 978 | 961 | 968 | 415,000 |
| 2010/10/20 | 972 | 979 | 955 | 978 | 560,000 |
| 2010/10/19 | 968 | 990 | 968 | 987 | 392,000 |
| 2010/10/18 | 971 | 982 | 966 | 970 | 359,000 |
| 2010/10/15 | 987 | 987 | 971 | 972 | 547,000 |
| 2010/10/14 | 995 | 1,008 | 989 | 991 | 507,000 |
| 2010/10/13 | 975 | 995 | 971 | 983 | 658,000 |
| 2010/10/12 | 1,002 | 1,006 | 965 | 967 | 469,000 |
| 2010/10/08 | 1,001 | 1,007 | 991 | 994 | 462,000 |
| 2010/10/07 | 997 | 1,003 | 989 | 996 | 309,000 |
| 2010/10/06 | 992 | 997 | 981 | 996 | 472,000 |
| 2010/10/05 | 965 | 991 | 960 | 981 | 679,000 |
| 2010/10/04 | 974 | 977 | 959 | 962 | 364,000 |
| 2010/10/01 | 990 | 991 | 965 | 968 | 682,000 |
| 2010/09/30 | 998 | 1,001 | 986 | 992 | 806,000 |
| 2010/09/29 | 1,000 | 1,005 | 987 | 991 | 848,000 |
| 2010/09/28 | 994 | 1,000 | 988 | 995 | 259,000 |
| 2010/09/27 | 979 | 1,005 | 976 | 1,005 | 563,000 |
| 2010/09/24 | 980 | 999 | 973 | 973 | 945,000 |
| 2010/09/22 | 1,000 | 1,009 | 996 | 1,003 | 323,000 |
| 2010/09/21 | 1,020 | 1,027 | 1,010 | 1,013 | 538,000 |
| 2010/09/17 | 994 | 1,017 | 993 | 1,015 | 497,000 |
| 2010/09/16 | 1,010 | 1,010 | 984 | 986 | 930,000 |
| 2010/09/15 | 994 | 1,016 | 984 | 1,003 | 910,000 |
| 2010/09/14 | 1,003 | 1,005 | 990 | 995 | 529,000 |
| 2010/09/13 | 1,008 | 1,008 | 991 | 999 | 574,000 |
| 2010/09/10 | 972 | 1,003 | 972 | 997 | 819,000 |
| 2010/09/09 | 986 | 995 | 972 | 976 | 1,023,000 |
| 2010/09/08 | 987 | 992 | 981 | 983 | 505,000 |
| 2010/09/07 | 1,002 | 1,013 | 990 | 1,013 | 730,000 |
| 2010/09/06 | 997 | 1,020 | 991 | 1,017 | 757,000 |
| 2010/09/03 | 974 | 986 | 971 | 978 | 512,000 |
| 2010/09/02 | 973 | 977 | 961 | 976 | 816,000 |
| 2010/09/01 | 934 | 944 | 924 | 943 | 834,000 |
| 2010/08/31 | 955 | 965 | 934 | 935 | 809,000 |
| 2010/08/30 | 1,002 | 1,005 | 967 | 970 | 1,148,000 |
| 2010/08/27 | 971 | 1,001 | 971 | 996 | 554,000 |
| 2010/08/26 | 979 | 980 | 971 | 979 | 606,000 |
| 2010/08/25 | 967 | 1,000 | 967 | 982 | 1,130,000 |
| 2010/08/24 | 984 | 986 | 968 | 969 | 542,000 |
| 2010/08/23 | 994 | 994 | 982 | 987 | 479,000 |
| 2010/08/20 | 1,000 | 1,003 | 992 | 994 | 598,000 |
| 2010/08/19 | 1,012 | 1,018 | 1,006 | 1,012 | 940,000 |
| 2010/08/18 | 995 | 1,007 | 991 | 1,006 | 941,000 |
| 2010/08/17 | 954 | 988 | 954 | 987 | 1,046,000 |
| 2010/08/16 | 946 | 975 | 944 | 965 | 1,351,000 |
| 2010/08/13 | 927 | 951 | 917 | 945 | 510,000 |
| 2010/08/12 | 909 | 928 | 904 | 928 | 603,000 |
| 2010/08/11 | 949 | 950 | 918 | 919 | 405,000 |
| 2010/08/10 | 966 | 983 | 960 | 964 | 605,000 |
| 2010/08/09 | 957 | 966 | 955 | 965 | 399,000 |
| 2010/08/06 | 948 | 971 | 940 | 971 | 752,000 |
| 2010/08/05 | 934 | 954 | 931 | 953 | 593,000 |
| 2010/08/04 | 939 | 940 | 917 | 919 | 446,000 |
| 2010/08/03 | 944 | 948 | 933 | 941 | 513,000 |
| 2010/08/02 | 942 | 952 | 930 | 930 | 365,000 |
| 2010/07/30 | 962 | 967 | 937 | 940 | 602,000 |
| 2010/07/29 | 965 | 972 | 963 | 968 | 299,000 |
| 2010/07/28 | 960 | 975 | 958 | 975 | 505,000 |
| 2010/07/27 | 953 | 960 | 948 | 951 | 406,000 |
| 2010/07/26 | 959 | 966 | 955 | 956 | 452,000 |
| 2010/07/23 | 948 | 955 | 943 | 947 | 701,000 |
| 2010/07/22 | 942 | 949 | 940 | 940 | 366,000 |
| 2010/07/21 | 955 | 955 | 943 | 946 | 621,000 |
| 2010/07/20 | 950 | 963 | 945 | 948 | 642,000 |
| 2010/07/16 | 980 | 983 | 962 | 965 | 529,000 |
| 2010/07/15 | 995 | 995 | 981 | 987 | 529,000 |
| 2010/07/14 | 999 | 1,000 | 987 | 997 | 420,000 |
| 2010/07/13 | 989 | 992 | 983 | 987 | 435,000 |
| 2010/07/12 | 993 | 1,002 | 987 | 988 | 604,000 |
| 2010/07/09 | 1,000 | 1,000 | 980 | 993 | 520,000 |
| 2010/07/08 | 991 | 997 | 988 | 993 | 441,000 |
| 2010/07/07 | 978 | 983 | 972 | 978 | 481,000 |
| 2010/07/06 | 966 | 980 | 954 | 978 | 534,000 |
| 2010/07/05 | 957 | 969 | 954 | 968 | 638,000 |
| 2010/07/02 | 959 | 960 | 948 | 950 | 1,139,000 |
| 2010/07/01 | 961 | 967 | 951 | 958 | 661,000 |
| 2010/06/30 | 967 | 975 | 958 | 973 | 719,000 |
| 2010/06/29 | 998 | 1,005 | 980 | 982 | 821,000 |
| 2010/06/28 | 1,005 | 1,006 | 988 | 994 | 352,000 |
| 2010/06/25 | 1,003 | 1,013 | 999 | 1,008 | 465,000 |
| 2010/06/24 | 1,021 | 1,033 | 1,014 | 1,022 | 277,000 |
| 2010/06/23 | 1,025 | 1,039 | 1,016 | 1,020 | 376,000 |
| 2010/06/22 | 1,045 | 1,049 | 1,037 | 1,042 | 356,000 |
| 2010/06/21 | 1,051 | 1,060 | 1,046 | 1,056 | 628,000 |
| 2010/06/18 | 1,051 | 1,051 | 1,040 | 1,045 | 382,000 |
| 2010/06/17 | 1,051 | 1,054 | 1,043 | 1,051 | 497,000 |
| 2010/06/16 | 1,048 | 1,054 | 1,039 | 1,050 | 729,000 |
| 2010/06/15 | 1,047 | 1,047 | 1,030 | 1,041 | 489,000 |
| 2010/06/14 | 1,048 | 1,048 | 1,034 | 1,046 | 455,000 |
| 2010/06/11 | 1,016 | 1,029 | 1,008 | 1,028 | 653,000 |
| 2010/06/10 | 1,010 | 1,013 | 1,000 | 1,004 | 518,000 |
| 2010/06/09 | 1,018 | 1,023 | 1,005 | 1,009 | 408,000 |
| 2010/06/08 | 1,001 | 1,027 | 1,001 | 1,023 | 684,000 |
| 2010/06/07 | 1,007 | 1,010 | 1,004 | 1,006 | 621,000 |
| 2010/06/04 | 1,037 | 1,037 | 1,021 | 1,026 | 623,000 |
| 2010/06/03 | 1,021 | 1,037 | 1,019 | 1,037 | 749,000 |
| 2010/06/02 | 1,009 | 1,036 | 1,008 | 1,013 | 1,026,000 |
| 2010/06/01 | 1,021 | 1,034 | 1,018 | 1,022 | 558,000 |
| 2010/05/31 | 1,007 | 1,021 | 1,007 | 1,020 | 616,000 |
| 2010/05/28 | 1,015 | 1,017 | 995 | 1,002 | 1,017,000 |
| 2010/05/27 | 958 | 1,027 | 957 | 1,009 | 2,029,000 |
| 2010/05/26 | 959 | 966 | 947 | 957 | 1,585,000 |
| 2010/05/25 | 984 | 995 | 951 | 957 | 1,301,000 |
| 2010/05/24 | 990 | 1,005 | 981 | 999 | 887,000 |
| 2010/05/21 | 988 | 1,003 | 979 | 985 | 1,066,000 |
| 2010/05/20 | 1,021 | 1,031 | 1,007 | 1,011 | 985,000 |
| 2010/05/19 | 1,005 | 1,028 | 996 | 1,028 | 1,303,000 |
| 2010/05/18 | 1,030 | 1,041 | 997 | 1,006 | 1,237,000 |
| 2010/05/17 | 1,034 | 1,052 | 1,025 | 1,031 | 1,729,000 |
| 2010/05/14 | 1,010 | 1,026 | 1,003 | 1,014 | 443,000 |
| 2010/05/13 | 1,010 | 1,015 | 1,004 | 1,014 | 498,000 |
| 2010/05/12 | 1,004 | 1,011 | 995 | 1,000 | 881,000 |
| 2010/05/11 | 1,030 | 1,035 | 1,003 | 1,005 | 593,000 |
| 2010/05/10 | 996 | 1,027 | 996 | 1,026 | 558,000 |
| 2010/05/07 | 998 | 1,002 | 986 | 1,001 | 839,000 |
| 2010/05/06 | 1,026 | 1,028 | 1,011 | 1,018 | 596,000 |
| 2010/04/30 | 1,047 | 1,047 | 1,036 | 1,044 | 543,000 |
| 2010/04/28 | 1,038 | 1,039 | 1,027 | 1,032 | 737,000 |
| 2010/04/27 | 1,049 | 1,055 | 1,046 | 1,051 | 613,000 |
| 2010/04/26 | 1,050 | 1,057 | 1,041 | 1,049 | 926,000 |
| 2010/04/23 | 1,034 | 1,043 | 1,031 | 1,042 | 739,000 |
| 2010/04/22 | 1,037 | 1,037 | 1,022 | 1,031 | 550,000 |
| 2010/04/21 | 1,029 | 1,048 | 1,029 | 1,038 | 1,070,000 |
| 2010/04/20 | 1,019 | 1,029 | 1,013 | 1,015 | 695,000 |
| 2010/04/19 | 1,025 | 1,025 | 1,015 | 1,015 | 948,000 |
| 2010/04/16 | 1,039 | 1,039 | 1,028 | 1,031 | 705,000 |
| 2010/04/15 | 1,031 | 1,039 | 1,020 | 1,033 | 501,000 |
| 2010/04/14 | 1,031 | 1,039 | 1,025 | 1,026 | 696,000 |
| 2010/04/13 | 1,041 | 1,042 | 1,022 | 1,030 | 810,000 |
| 2010/04/12 | 1,055 | 1,055 | 1,038 | 1,041 | 642,000 |
| 2010/04/09 | 1,048 | 1,051 | 1,038 | 1,047 | 740,000 |
| 2010/04/08 | 1,041 | 1,047 | 1,037 | 1,044 | 1,176,000 |
| 2010/04/07 | 1,041 | 1,053 | 1,037 | 1,039 | 870,000 |
| 2010/04/06 | 1,042 | 1,045 | 1,031 | 1,037 | 634,000 |
| 2010/04/05 | 1,048 | 1,053 | 1,036 | 1,041 | 714,000 |
| 2010/04/02 | 1,078 | 1,078 | 1,046 | 1,047 | 1,323,000 |
| 2010/04/01 | 1,065 | 1,071 | 1,053 | 1,065 | 1,002,000 |
| 2010/03/31 | 1,078 | 1,084 | 1,063 | 1,070 | 732,000 |
| 2010/03/30 | 1,068 | 1,086 | 1,058 | 1,083 | 1,349,000 |
| 2010/03/29 | 1,069 | 1,071 | 1,054 | 1,058 | 1,068,000 |
| 2010/03/26 | 1,049 | 1,082 | 1,048 | 1,080 | 1,384,000 |
| 2010/03/25 | 1,083 | 1,087 | 1,074 | 1,077 | 789,000 |
| 2010/03/24 | 1,091 | 1,092 | 1,078 | 1,085 | 564,000 |
| 2010/03/23 | 1,093 | 1,097 | 1,076 | 1,082 | 467,000 |
| 2010/03/19 | 1,078 | 1,089 | 1,075 | 1,087 | 324,000 |
| 2010/03/18 | 1,087 | 1,091 | 1,077 | 1,079 | 493,000 |
| 2010/03/17 | 1,085 | 1,094 | 1,080 | 1,086 | 653,000 |
| 2010/03/16 | 1,086 | 1,094 | 1,079 | 1,081 | 374,000 |
| 2010/03/15 | 1,095 | 1,095 | 1,079 | 1,085 | 315,000 |
| 2010/03/12 | 1,099 | 1,099 | 1,088 | 1,094 | 448,000 |
| 2010/03/11 | 1,081 | 1,093 | 1,076 | 1,092 | 632,000 |
| 2010/03/10 | 1,082 | 1,082 | 1,069 | 1,070 | 235,000 |
| 2010/03/09 | 1,074 | 1,085 | 1,069 | 1,082 | 494,000 |
| 2010/03/08 | 1,080 | 1,083 | 1,070 | 1,082 | 402,000 |
| 2010/03/05 | 1,054 | 1,075 | 1,053 | 1,063 | 539,000 |
| 2010/03/04 | 1,058 | 1,066 | 1,046 | 1,052 | 556,000 |
| 2010/03/03 | 1,053 | 1,061 | 1,048 | 1,061 | 410,000 |
| 2010/03/02 | 1,057 | 1,073 | 1,050 | 1,060 | 452,000 |
| 2010/03/01 | 1,044 | 1,056 | 1,034 | 1,052 | 806,000 |
| 2010/02/26 | 1,041 | 1,044 | 1,030 | 1,040 | 486,000 |
| 2010/02/25 | 1,046 | 1,052 | 1,036 | 1,041 | 374,000 |
| 2010/02/24 | 1,050 | 1,056 | 1,040 | 1,050 | 712,000 |
| 2010/02/23 | 1,072 | 1,076 | 1,062 | 1,063 | 637,000 |
| 2010/02/22 | 1,076 | 1,090 | 1,071 | 1,081 | 613,000 |
| 2010/02/19 | 1,086 | 1,086 | 1,060 | 1,060 | 661,000 |
| 2010/02/18 | 1,079 | 1,090 | 1,074 | 1,088 | 648,000 |
| 2010/02/17 | 1,067 | 1,074 | 1,060 | 1,068 | 1,213,000 |
| 2010/02/16 | 1,077 | 1,083 | 1,060 | 1,066 | 365,000 |
| 2010/02/15 | 1,084 | 1,084 | 1,069 | 1,076 | 866,000 |
| 2010/02/12 | 1,070 | 1,103 | 1,070 | 1,083 | 1,778,000 |
| 2010/02/10 | 1,012 | 1,046 | 1,012 | 1,040 | 1,005,000 |
| 2010/02/09 | 1,017 | 1,023 | 1,010 | 1,012 | 659,000 |
| 2010/02/08 | 1,011 | 1,031 | 1,011 | 1,017 | 720,000 |
| 2010/02/05 | 1,021 | 1,029 | 1,016 | 1,026 | 601,000 |
| 2010/02/04 | 1,040 | 1,043 | 1,021 | 1,033 | 412,000 |
| 2010/02/03 | 1,035 | 1,051 | 1,033 | 1,040 | 638,000 |
| 2010/02/02 | 1,006 | 1,033 | 1,003 | 1,025 | 1,279,000 |
| 2010/02/01 | 1,024 | 1,034 | 1,005 | 1,015 | 1,110,000 |
| 2010/01/29 | 1,044 | 1,045 | 1,030 | 1,033 | 928,000 |
| 2010/01/28 | 1,054 | 1,054 | 1,041 | 1,045 | 554,000 |
| 2010/01/27 | 1,058 | 1,058 | 1,037 | 1,043 | 769,000 |
| 2010/01/26 | 1,062 | 1,071 | 1,045 | 1,047 | 768,000 |
| 2010/01/25 | 1,068 | 1,074 | 1,055 | 1,067 | 584,000 |
| 2010/01/22 | 1,076 | 1,076 | 1,057 | 1,068 | 739,000 |
| 2010/01/21 | 1,070 | 1,093 | 1,063 | 1,091 | 524,000 |
| 2010/01/20 | 1,080 | 1,097 | 1,070 | 1,075 | 698,000 |
| 2010/01/19 | 1,094 | 1,097 | 1,074 | 1,081 | 446,000 |
| 2010/01/18 | 1,082 | 1,097 | 1,080 | 1,084 | 568,000 |
| 2010/01/15 | 1,115 | 1,117 | 1,096 | 1,104 | 787,000 |
| 2010/01/14 | 1,108 | 1,132 | 1,108 | 1,119 | 821,000 |
| 2010/01/13 | 1,120 | 1,132 | 1,106 | 1,107 | 1,085,000 |
| 2010/01/12 | 1,088 | 1,138 | 1,084 | 1,135 | 2,205,000 |
| 2010/01/08 | 1,082 | 1,083 | 1,065 | 1,074 | 1,301,000 |
| 2010/01/07 | 1,092 | 1,093 | 1,083 | 1,088 | 392,000 |
| 2010/01/06 | 1,102 | 1,106 | 1,086 | 1,093 | 793,000 |
| 2010/01/05 | 1,112 | 1,117 | 1,102 | 1,104 | 510,000 |
| 2010/01/04 | 1,104 | 1,108 | 1,092 | 1,102 | 338,000 |