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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,961 | 1,970 | 1,938 | 1,956 | 360,000 |
| 2015/12/29 | 1,919 | 1,953 | 1,900 | 1,946 | 225,000 |
| 2015/12/28 | 1,900 | 1,930 | 1,900 | 1,926 | 265,000 |
| 2015/12/25 | 1,931 | 1,931 | 1,896 | 1,903 | 278,000 |
| 2015/12/24 | 1,937 | 1,948 | 1,914 | 1,914 | 499,000 |
| 2015/12/22 | 1,891 | 1,915 | 1,875 | 1,910 | 256,000 |
| 2015/12/21 | 1,871 | 1,898 | 1,858 | 1,891 | 446,000 |
| 2015/12/18 | 1,919 | 1,950 | 1,891 | 1,891 | 782,000 |
| 2015/12/17 | 1,928 | 1,958 | 1,928 | 1,935 | 327,000 |
| 2015/12/16 | 1,901 | 1,933 | 1,897 | 1,905 | 504,000 |
| 2015/12/15 | 1,912 | 1,926 | 1,877 | 1,877 | 469,000 |
| 2015/12/14 | 1,893 | 1,912 | 1,876 | 1,904 | 450,000 |
| 2015/12/11 | 1,892 | 1,920 | 1,892 | 1,912 | 579,000 |
| 2015/12/10 | 1,874 | 1,906 | 1,874 | 1,890 | 383,000 |
| 2015/12/09 | 1,915 | 1,930 | 1,899 | 1,901 | 302,000 |
| 2015/12/08 | 1,964 | 1,964 | 1,930 | 1,933 | 349,000 |
| 2015/12/07 | 1,957 | 1,975 | 1,956 | 1,958 | 308,000 |
| 2015/12/04 | 1,965 | 1,970 | 1,912 | 1,933 | 634,000 |
| 2015/12/03 | 2,013 | 2,018 | 1,983 | 2,005 | 303,000 |
| 2015/12/02 | 2,035 | 2,035 | 2,009 | 2,013 | 434,000 |
| 2015/12/01 | 1,990 | 2,020 | 1,976 | 2,020 | 355,000 |
| 2015/11/30 | 1,999 | 2,013 | 1,977 | 1,998 | 494,000 |
| 2015/11/27 | 2,013 | 2,013 | 1,983 | 1,989 | 216,000 |
| 2015/11/26 | 2,002 | 2,022 | 1,997 | 1,999 | 238,000 |
| 2015/11/25 | 2,031 | 2,039 | 1,996 | 2,008 | 382,000 |
| 2015/11/24 | 2,027 | 2,046 | 2,021 | 2,026 | 409,000 |
| 2015/11/20 | 2,013 | 2,027 | 1,996 | 2,027 | 431,000 |
| 2015/11/19 | 2,036 | 2,049 | 2,018 | 2,022 | 476,000 |
| 2015/11/18 | 2,020 | 2,029 | 2,001 | 2,004 | 384,000 |
| 2015/11/17 | 1,996 | 2,005 | 1,981 | 1,992 | 514,000 |
| 2015/11/16 | 1,947 | 1,964 | 1,935 | 1,960 | 290,000 |
| 2015/11/13 | 1,978 | 1,980 | 1,961 | 1,971 | 366,000 |
| 2015/11/12 | 1,971 | 1,998 | 1,955 | 1,989 | 538,000 |
| 2015/11/11 | 1,959 | 1,983 | 1,935 | 1,958 | 581,000 |
| 2015/11/10 | 2,007 | 2,020 | 1,981 | 1,999 | 398,000 |
| 2015/11/09 | 1,984 | 2,014 | 1,981 | 1,998 | 517,000 |
| 2015/11/06 | 1,943 | 1,948 | 1,927 | 1,946 | 260,000 |
| 2015/11/05 | 1,941 | 1,950 | 1,924 | 1,934 | 356,000 |
| 2015/11/04 | 1,939 | 1,950 | 1,923 | 1,928 | 423,000 |
| 2015/11/02 | 1,951 | 1,957 | 1,916 | 1,918 | 392,000 |
| 2015/10/30 | 1,942 | 2,000 | 1,934 | 1,991 | 583,000 |
| 2015/10/29 | 1,931 | 1,955 | 1,917 | 1,939 | 1,302,000 |
| 2015/10/28 | 1,948 | 1,961 | 1,911 | 1,922 | 498,000 |
| 2015/10/27 | 1,993 | 1,994 | 1,942 | 1,948 | 455,000 |
| 2015/10/26 | 1,996 | 2,018 | 1,995 | 1,999 | 230,000 |
| 2015/10/23 | 2,024 | 2,027 | 1,997 | 2,003 | 443,000 |
| 2015/10/22 | 1,911 | 1,958 | 1,911 | 1,951 | 321,000 |
| 2015/10/21 | 1,883 | 1,947 | 1,881 | 1,941 | 338,000 |
| 2015/10/20 | 1,903 | 1,904 | 1,880 | 1,892 | 230,000 |
| 2015/10/19 | 1,907 | 1,910 | 1,883 | 1,890 | 268,000 |
| 2015/10/16 | 1,900 | 1,919 | 1,897 | 1,912 | 373,000 |
| 2015/10/15 | 1,857 | 1,899 | 1,839 | 1,884 | 434,000 |
| 2015/10/14 | 1,913 | 1,913 | 1,872 | 1,886 | 364,000 |
| 2015/10/13 | 1,900 | 1,923 | 1,868 | 1,915 | 495,000 |
| 2015/10/09 | 1,870 | 1,912 | 1,863 | 1,905 | 369,000 |
| 2015/10/08 | 1,881 | 1,891 | 1,845 | 1,852 | 539,000 |
| 2015/10/07 | 1,854 | 1,899 | 1,828 | 1,890 | 299,000 |
| 2015/10/06 | 1,874 | 1,896 | 1,850 | 1,856 | 432,000 |
| 2015/10/05 | 1,843 | 1,855 | 1,829 | 1,846 | 294,000 |
| 2015/10/02 | 1,808 | 1,843 | 1,787 | 1,824 | 397,000 |
| 2015/10/01 | 1,807 | 1,845 | 1,789 | 1,826 | 472,000 |
| 2015/09/30 | 1,748 | 1,798 | 1,729 | 1,791 | 959,000 |
| 2015/09/29 | 1,707 | 1,708 | 1,666 | 1,668 | 590,000 |
| 2015/09/28 | 1,724 | 1,747 | 1,708 | 1,734 | 291,000 |
| 2015/09/25 | 1,692 | 1,718 | 1,686 | 1,717 | 585,000 |
| 2015/09/24 | 1,738 | 1,738 | 1,683 | 1,684 | 481,000 |
| 2015/09/18 | 1,764 | 1,778 | 1,725 | 1,749 | 934,000 |
| 2015/09/17 | 1,801 | 1,818 | 1,774 | 1,782 | 312,000 |
| 2015/09/16 | 1,817 | 1,823 | 1,781 | 1,795 | 327,000 |
| 2015/09/15 | 1,822 | 1,855 | 1,799 | 1,803 | 328,000 |
| 2015/09/14 | 1,862 | 1,866 | 1,807 | 1,817 | 338,000 |
| 2015/09/11 | 1,796 | 1,824 | 1,790 | 1,810 | 506,000 |
| 2015/09/10 | 1,805 | 1,834 | 1,779 | 1,819 | 321,000 |
| 2015/09/09 | 1,813 | 1,844 | 1,795 | 1,844 | 344,000 |
| 2015/09/08 | 1,763 | 1,783 | 1,740 | 1,745 | 357,000 |
| 2015/09/07 | 1,721 | 1,795 | 1,721 | 1,761 | 494,000 |
| 2015/09/04 | 1,838 | 1,838 | 1,751 | 1,761 | 621,000 |
| 2015/09/03 | 1,831 | 1,869 | 1,821 | 1,824 | 337,000 |
| 2015/09/02 | 1,832 | 1,869 | 1,827 | 1,829 | 368,000 |
| 2015/09/01 | 1,934 | 1,941 | 1,862 | 1,862 | 375,000 |
| 2015/08/31 | 1,968 | 1,980 | 1,923 | 1,939 | 571,000 |
| 2015/08/28 | 1,930 | 2,028 | 1,918 | 1,985 | 430,000 |
| 2015/08/27 | 1,910 | 1,941 | 1,880 | 1,884 | 562,000 |
| 2015/08/26 | 1,878 | 1,917 | 1,852 | 1,907 | 385,000 |
| 2015/08/25 | 1,862 | 1,988 | 1,852 | 1,879 | 522,000 |
| 2015/08/24 | 2,004 | 2,027 | 1,953 | 1,954 | 310,000 |
| 2015/08/21 | 2,073 | 2,102 | 2,053 | 2,061 | 318,000 |
| 2015/08/20 | 2,130 | 2,149 | 2,122 | 2,123 | 208,000 |
| 2015/08/19 | 2,159 | 2,178 | 2,147 | 2,155 | 221,000 |
| 2015/08/18 | 2,177 | 2,192 | 2,162 | 2,173 | 157,000 |
| 2015/08/17 | 2,153 | 2,177 | 2,153 | 2,174 | 141,000 |
| 2015/08/14 | 2,158 | 2,167 | 2,132 | 2,140 | 158,000 |
| 2015/08/13 | 2,135 | 2,163 | 2,120 | 2,159 | 222,000 |
| 2015/08/12 | 2,174 | 2,188 | 2,140 | 2,156 | 260,000 |
| 2015/08/11 | 2,198 | 2,207 | 2,139 | 2,158 | 295,000 |
| 2015/08/10 | 2,240 | 2,240 | 2,115 | 2,173 | 508,000 |
| 2015/08/07 | 2,165 | 2,207 | 2,153 | 2,200 | 332,000 |
| 2015/08/06 | 2,155 | 2,194 | 2,141 | 2,181 | 328,000 |
| 2015/08/05 | 2,081 | 2,152 | 2,081 | 2,136 | 254,000 |
| 2015/08/04 | 2,082 | 2,108 | 2,080 | 2,099 | 342,000 |
| 2015/08/03 | 2,136 | 2,166 | 2,045 | 2,105 | 259,000 |
| 2015/07/31 | 2,092 | 2,158 | 2,089 | 2,152 | 338,000 |
| 2015/07/30 | 2,070 | 2,106 | 2,069 | 2,076 | 200,000 |
| 2015/07/29 | 2,075 | 2,079 | 2,049 | 2,063 | 213,000 |
| 2015/07/28 | 2,059 | 2,089 | 2,045 | 2,059 | 296,000 |
| 2015/07/27 | 2,091 | 2,097 | 2,058 | 2,073 | 251,000 |
| 2015/07/24 | 2,090 | 2,118 | 2,090 | 2,108 | 238,000 |
| 2015/07/23 | 2,100 | 2,125 | 2,085 | 2,090 | 171,000 |
| 2015/07/22 | 2,105 | 2,115 | 2,077 | 2,080 | 209,000 |
| 2015/07/21 | 2,139 | 2,139 | 2,107 | 2,126 | 153,000 |
| 2015/07/17 | 2,139 | 2,154 | 2,128 | 2,133 | 217,000 |
| 2015/07/16 | 2,146 | 2,160 | 2,104 | 2,153 | 184,000 |
| 2015/07/15 | 2,111 | 2,169 | 2,110 | 2,124 | 217,000 |
| 2015/07/14 | 2,102 | 2,110 | 2,080 | 2,098 | 239,000 |
| 2015/07/13 | 2,085 | 2,099 | 2,051 | 2,070 | 355,000 |
| 2015/07/10 | 2,052 | 2,070 | 2,033 | 2,048 | 418,000 |
| 2015/07/09 | 2,032 | 2,054 | 1,990 | 2,041 | 603,000 |
| 2015/07/08 | 2,170 | 2,171 | 2,080 | 2,080 | 506,000 |
| 2015/07/07 | 2,173 | 2,184 | 2,163 | 2,172 | 249,000 |
| 2015/07/06 | 2,181 | 2,199 | 2,144 | 2,152 | 244,000 |
| 2015/07/03 | 2,218 | 2,218 | 2,183 | 2,210 | 268,000 |
| 2015/07/02 | 2,222 | 2,240 | 2,206 | 2,213 | 273,000 |
| 2015/07/01 | 2,234 | 2,257 | 2,206 | 2,218 | 247,000 |
| 2015/06/30 | 2,266 | 2,270 | 2,232 | 2,241 | 408,000 |
| 2015/06/29 | 2,266 | 2,277 | 2,249 | 2,253 | 296,000 |
| 2015/06/26 | 2,285 | 2,305 | 2,268 | 2,299 | 249,000 |
| 2015/06/25 | 2,287 | 2,311 | 2,274 | 2,284 | 173,000 |
| 2015/06/24 | 2,310 | 2,315 | 2,281 | 2,307 | 298,000 |
| 2015/06/23 | 2,265 | 2,299 | 2,265 | 2,288 | 430,000 |
| 2015/06/22 | 2,186 | 2,235 | 2,186 | 2,235 | 320,000 |
| 2015/06/19 | 2,192 | 2,219 | 2,184 | 2,196 | 482,000 |
| 2015/06/18 | 2,176 | 2,183 | 2,163 | 2,165 | 270,000 |
| 2015/06/17 | 2,207 | 2,207 | 2,173 | 2,184 | 363,000 |
| 2015/06/16 | 2,214 | 2,220 | 2,190 | 2,210 | 279,000 |
| 2015/06/15 | 2,195 | 2,226 | 2,195 | 2,226 | 189,000 |
| 2015/06/12 | 2,235 | 2,236 | 2,206 | 2,223 | 522,000 |
| 2015/06/11 | 2,217 | 2,236 | 2,204 | 2,236 | 202,000 |
| 2015/06/10 | 2,219 | 2,219 | 2,186 | 2,195 | 310,000 |
| 2015/06/09 | 2,243 | 2,251 | 2,217 | 2,219 | 236,000 |
| 2015/06/08 | 2,260 | 2,282 | 2,231 | 2,279 | 489,000 |
| 2015/06/05 | 2,253 | 2,285 | 2,253 | 2,268 | 349,000 |
| 2015/06/04 | 2,275 | 2,281 | 2,257 | 2,275 | 269,000 |
| 2015/06/03 | 2,261 | 2,283 | 2,244 | 2,262 | 214,000 |
| 2015/06/02 | 2,271 | 2,284 | 2,266 | 2,278 | 179,000 |
| 2015/06/01 | 2,232 | 2,280 | 2,221 | 2,274 | 308,000 |
| 2015/05/29 | 2,263 | 2,271 | 2,230 | 2,234 | 807,000 |
| 2015/05/28 | 2,280 | 2,280 | 2,252 | 2,264 | 195,000 |
| 2015/05/27 | 2,267 | 2,275 | 2,227 | 2,268 | 347,000 |
| 2015/05/26 | 2,270 | 2,292 | 2,258 | 2,290 | 240,000 |
| 2015/05/25 | 2,275 | 2,287 | 2,259 | 2,272 | 198,000 |
| 2015/05/22 | 2,290 | 2,290 | 2,265 | 2,271 | 224,000 |
| 2015/05/21 | 2,292 | 2,311 | 2,279 | 2,295 | 350,000 |
| 2015/05/20 | 2,247 | 2,307 | 2,242 | 2,297 | 491,000 |
| 2015/05/19 | 2,208 | 2,244 | 2,207 | 2,240 | 381,000 |
| 2015/05/18 | 2,210 | 2,218 | 2,189 | 2,200 | 319,000 |
| 2015/05/15 | 2,125 | 2,207 | 2,125 | 2,189 | 491,000 |
| 2015/05/14 | 2,119 | 2,119 | 2,078 | 2,080 | 304,000 |
| 2015/05/13 | 2,083 | 2,134 | 2,065 | 2,112 | 436,000 |
| 2015/05/12 | 2,110 | 2,112 | 2,083 | 2,099 | 449,000 |
| 2015/05/11 | 2,125 | 2,131 | 2,103 | 2,103 | 373,000 |
| 2015/05/08 | 2,112 | 2,126 | 2,096 | 2,122 | 261,000 |
| 2015/05/07 | 2,099 | 2,131 | 2,093 | 2,112 | 420,000 |
| 2015/05/01 | 2,123 | 2,123 | 2,080 | 2,091 | 243,000 |
| 2015/04/30 | 2,160 | 2,165 | 2,103 | 2,129 | 536,000 |
| 2015/04/28 | 2,137 | 2,171 | 2,128 | 2,160 | 260,000 |
| 2015/04/27 | 2,136 | 2,162 | 2,134 | 2,140 | 162,000 |
| 2015/04/24 | 2,128 | 2,146 | 2,127 | 2,131 | 114,000 |
| 2015/04/23 | 2,145 | 2,182 | 2,137 | 2,141 | 299,000 |
| 2015/04/22 | 2,150 | 2,159 | 2,130 | 2,145 | 171,000 |
| 2015/04/21 | 2,100 | 2,150 | 2,088 | 2,143 | 369,000 |
| 2015/04/20 | 2,088 | 2,113 | 2,077 | 2,098 | 253,000 |
| 2015/04/17 | 2,125 | 2,130 | 2,095 | 2,114 | 271,000 |
| 2015/04/16 | 2,117 | 2,128 | 2,101 | 2,127 | 277,000 |
| 2015/04/15 | 2,143 | 2,153 | 2,110 | 2,117 | 544,000 |
| 2015/04/14 | 2,167 | 2,183 | 2,150 | 2,155 | 201,000 |
| 2015/04/13 | 2,191 | 2,198 | 2,151 | 2,160 | 484,000 |
| 2015/04/10 | 2,201 | 2,201 | 2,175 | 2,183 | 307,000 |
| 2015/04/09 | 2,239 | 2,246 | 2,196 | 2,206 | 358,000 |
| 2015/04/08 | 2,218 | 2,255 | 2,218 | 2,235 | 494,000 |
| 2015/04/07 | 2,218 | 2,230 | 2,193 | 2,218 | 480,000 |
| 2015/04/06 | 2,200 | 2,207 | 2,185 | 2,199 | 213,000 |
| 2015/04/03 | 2,195 | 2,197 | 2,164 | 2,194 | 191,000 |
| 2015/04/02 | 2,140 | 2,199 | 2,135 | 2,179 | 312,000 |
| 2015/04/01 | 2,152 | 2,169 | 2,121 | 2,147 | 577,000 |
| 2015/03/31 | 2,188 | 2,191 | 2,138 | 2,148 | 455,000 |
| 2015/03/30 | 2,158 | 2,158 | 2,128 | 2,148 | 371,000 |
| 2015/03/27 | 2,159 | 2,178 | 2,103 | 2,128 | 608,000 |
| 2015/03/26 | 2,192 | 2,192 | 2,141 | 2,160 | 430,000 |
| 2015/03/25 | 2,198 | 2,219 | 2,150 | 2,197 | 652,000 |
| 2015/03/24 | 2,238 | 2,239 | 2,185 | 2,193 | 507,000 |
| 2015/03/23 | 2,207 | 2,240 | 2,199 | 2,238 | 337,000 |
| 2015/03/20 | 2,211 | 2,220 | 2,185 | 2,207 | 548,000 |
| 2015/03/19 | 2,235 | 2,244 | 2,201 | 2,219 | 586,000 |
| 2015/03/18 | 2,247 | 2,268 | 2,233 | 2,247 | 410,000 |
| 2015/03/17 | 2,274 | 2,279 | 2,241 | 2,247 | 534,000 |
| 2015/03/16 | 2,253 | 2,299 | 2,240 | 2,240 | 812,000 |
| 2015/03/13 | 2,255 | 2,278 | 2,209 | 2,262 | 1,222,000 |
| 2015/03/12 | 2,177 | 2,221 | 2,166 | 2,215 | 827,000 |
| 2015/03/11 | 2,099 | 2,154 | 2,099 | 2,137 | 448,000 |
| 2015/03/10 | 2,142 | 2,156 | 2,108 | 2,112 | 446,000 |
| 2015/03/09 | 2,119 | 2,133 | 2,104 | 2,113 | 292,000 |
| 2015/03/06 | 2,086 | 2,119 | 2,080 | 2,119 | 365,000 |
| 2015/03/05 | 2,099 | 2,107 | 2,084 | 2,097 | 256,000 |
| 2015/03/04 | 2,099 | 2,117 | 2,089 | 2,107 | 362,000 |
| 2015/03/03 | 2,088 | 2,124 | 2,088 | 2,105 | 394,000 |
| 2015/03/02 | 2,095 | 2,130 | 2,084 | 2,088 | 536,000 |
| 2015/02/27 | 2,095 | 2,133 | 2,090 | 2,093 | 575,000 |
| 2015/02/26 | 2,073 | 2,097 | 2,062 | 2,074 | 533,000 |
| 2015/02/25 | 2,050 | 2,120 | 2,048 | 2,068 | 736,000 |
| 2015/02/24 | 2,049 | 2,074 | 2,035 | 2,043 | 501,000 |
| 2015/02/23 | 2,060 | 2,069 | 2,032 | 2,053 | 748,000 |
| 2015/02/20 | 2,060 | 2,067 | 2,039 | 2,046 | 497,000 |
| 2015/02/19 | 2,067 | 2,067 | 2,041 | 2,061 | 666,000 |
| 2015/02/18 | 2,038 | 2,066 | 2,031 | 2,043 | 604,000 |
| 2015/02/17 | 2,037 | 2,037 | 2,007 | 2,029 | 286,000 |
| 2015/02/16 | 2,028 | 2,066 | 2,027 | 2,037 | 381,000 |
| 2015/02/13 | 2,023 | 2,038 | 1,996 | 2,028 | 414,000 |
| 2015/02/12 | 2,099 | 2,099 | 2,014 | 2,025 | 863,000 |
| 2015/02/10 | 2,073 | 2,097 | 2,048 | 2,091 | 351,000 |
| 2015/02/09 | 2,078 | 2,097 | 2,055 | 2,076 | 271,000 |
| 2015/02/06 | 2,060 | 2,060 | 2,040 | 2,053 | 197,000 |
| 2015/02/05 | 2,053 | 2,070 | 2,031 | 2,036 | 238,000 |
| 2015/02/04 | 2,000 | 2,060 | 2,000 | 2,042 | 370,000 |
| 2015/02/03 | 2,037 | 2,048 | 1,981 | 1,997 | 323,000 |
| 2015/02/02 | 2,024 | 2,032 | 2,005 | 2,019 | 319,000 |
| 2015/01/30 | 2,072 | 2,088 | 2,033 | 2,039 | 385,000 |
| 2015/01/29 | 2,042 | 2,069 | 2,023 | 2,051 | 315,000 |
| 2015/01/28 | 2,011 | 2,058 | 2,009 | 2,051 | 289,000 |
| 2015/01/27 | 1,980 | 2,022 | 1,977 | 2,022 | 308,000 |
| 2015/01/26 | 1,966 | 1,980 | 1,966 | 1,980 | 247,000 |
| 2015/01/23 | 1,968 | 1,996 | 1,959 | 1,994 | 353,000 |
| 2015/01/22 | 1,939 | 1,941 | 1,918 | 1,941 | 281,000 |
| 2015/01/21 | 1,943 | 1,949 | 1,920 | 1,939 | 698,000 |
| 2015/01/20 | 1,887 | 1,953 | 1,884 | 1,952 | 441,000 |
| 2015/01/19 | 1,860 | 1,892 | 1,855 | 1,891 | 276,000 |
| 2015/01/16 | 1,849 | 1,860 | 1,816 | 1,850 | 248,000 |
| 2015/01/15 | 1,855 | 1,895 | 1,855 | 1,893 | 234,000 |
| 2015/01/14 | 1,874 | 1,886 | 1,848 | 1,856 | 231,000 |
| 2015/01/13 | 1,850 | 1,883 | 1,827 | 1,879 | 380,000 |
| 2015/01/09 | 1,849 | 1,882 | 1,840 | 1,850 | 459,000 |
| 2015/01/08 | 1,886 | 1,917 | 1,827 | 1,835 | 901,000 |
| 2015/01/07 | 1,813 | 1,866 | 1,813 | 1,846 | 370,000 |
| 2015/01/06 | 1,871 | 1,877 | 1,836 | 1,836 | 343,000 |
| 2015/01/05 | 1,915 | 1,923 | 1,893 | 1,897 | 218,000 |