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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,092 | 2,116 | 2,080 | 2,110 | 192,000 |
| 2016/12/29 | 2,133 | 2,133 | 2,095 | 2,111 | 276,200 |
| 2016/12/28 | 2,145 | 2,145 | 2,124 | 2,139 | 192,500 |
| 2016/12/27 | 2,132 | 2,145 | 2,115 | 2,130 | 141,600 |
| 2016/12/26 | 2,135 | 2,143 | 2,126 | 2,129 | 163,100 |
| 2016/12/22 | 2,121 | 2,129 | 2,103 | 2,123 | 238,800 |
| 2016/12/21 | 2,140 | 2,148 | 2,109 | 2,120 | 339,500 |
| 2016/12/20 | 2,105 | 2,137 | 2,099 | 2,130 | 266,800 |
| 2016/12/19 | 2,112 | 2,121 | 2,098 | 2,114 | 231,900 |
| 2016/12/16 | 2,085 | 2,112 | 2,071 | 2,106 | 437,000 |
| 2016/12/15 | 2,079 | 2,125 | 2,077 | 2,088 | 479,800 |
| 2016/12/14 | 2,069 | 2,083 | 2,059 | 2,071 | 391,700 |
| 2016/12/13 | 2,055 | 2,084 | 2,027 | 2,080 | 451,400 |
| 2016/12/12 | 2,085 | 2,087 | 2,041 | 2,068 | 459,600 |
| 2016/12/09 | 2,081 | 2,086 | 2,049 | 2,071 | 549,500 |
| 2016/12/08 | 2,080 | 2,080 | 2,038 | 2,068 | 396,300 |
| 2016/12/07 | 2,020 | 2,058 | 2,020 | 2,034 | 502,800 |
| 2016/12/06 | 2,010 | 2,030 | 2,010 | 2,027 | 480,900 |
| 2016/12/05 | 1,980 | 2,007 | 1,978 | 1,991 | 390,700 |
| 2016/12/02 | 2,026 | 2,029 | 1,999 | 2,002 | 585,700 |
| 2016/12/01 | 2,028 | 2,035 | 1,989 | 2,003 | 778,800 |
| 2016/11/30 | 1,907 | 1,963 | 1,901 | 1,955 | 1,070,900 |
| 2016/11/29 | 1,890 | 1,926 | 1,890 | 1,901 | 440,100 |
| 2016/11/28 | 1,853 | 1,904 | 1,851 | 1,899 | 409,500 |
| 2016/11/25 | 1,897 | 1,906 | 1,852 | 1,866 | 609,400 |
| 2016/11/24 | 1,910 | 1,912 | 1,877 | 1,884 | 368,400 |
| 2016/11/22 | 1,880 | 1,882 | 1,846 | 1,880 | 427,200 |
| 2016/11/21 | 1,881 | 1,881 | 1,848 | 1,860 | 388,800 |
| 2016/11/18 | 1,881 | 1,890 | 1,865 | 1,875 | 332,200 |
| 2016/11/17 | 1,837 | 1,871 | 1,826 | 1,871 | 345,300 |
| 2016/11/16 | 1,872 | 1,878 | 1,856 | 1,871 | 502,800 |
| 2016/11/15 | 1,859 | 1,859 | 1,833 | 1,848 | 390,200 |
| 2016/11/14 | 1,814 | 1,859 | 1,807 | 1,857 | 480,500 |
| 2016/11/11 | 1,862 | 1,875 | 1,793 | 1,808 | 1,046,300 |
| 2016/11/10 | 1,950 | 1,950 | 1,900 | 1,924 | 615,400 |
| 2016/11/09 | 1,918 | 1,931 | 1,788 | 1,804 | 513,700 |
| 2016/11/08 | 1,886 | 1,933 | 1,886 | 1,907 | 397,100 |
| 2016/11/07 | 1,895 | 1,905 | 1,873 | 1,887 | 420,500 |
| 2016/11/04 | 1,882 | 1,900 | 1,862 | 1,870 | 494,100 |
| 2016/11/02 | 1,924 | 1,929 | 1,898 | 1,906 | 474,100 |
| 2016/11/01 | 1,953 | 1,956 | 1,924 | 1,948 | 414,300 |
| 2016/10/31 | 1,979 | 1,985 | 1,958 | 1,967 | 440,200 |
| 2016/10/28 | 1,965 | 1,980 | 1,956 | 1,970 | 604,000 |
| 2016/10/27 | 1,957 | 1,964 | 1,934 | 1,945 | 286,900 |
| 2016/10/26 | 1,921 | 1,958 | 1,920 | 1,956 | 378,200 |
| 2016/10/25 | 1,929 | 1,944 | 1,922 | 1,938 | 396,800 |
| 2016/10/24 | 1,918 | 1,935 | 1,909 | 1,929 | 444,900 |
| 2016/10/21 | 1,912 | 1,914 | 1,896 | 1,911 | 348,800 |
| 2016/10/20 | 1,911 | 1,931 | 1,905 | 1,913 | 459,800 |
| 2016/10/19 | 1,906 | 1,914 | 1,890 | 1,905 | 513,400 |
| 2016/10/18 | 1,890 | 1,901 | 1,884 | 1,897 | 332,700 |
| 2016/10/17 | 1,870 | 1,887 | 1,861 | 1,883 | 350,500 |
| 2016/10/14 | 1,862 | 1,877 | 1,859 | 1,874 | 358,100 |
| 2016/10/13 | 1,889 | 1,896 | 1,856 | 1,863 | 466,000 |
| 2016/10/12 | 1,872 | 1,887 | 1,860 | 1,872 | 636,000 |
| 2016/10/11 | 1,893 | 1,928 | 1,887 | 1,897 | 444,900 |
| 2016/10/07 | 1,895 | 1,902 | 1,873 | 1,882 | 546,900 |
| 2016/10/06 | 1,933 | 1,935 | 1,884 | 1,890 | 663,300 |
| 2016/10/05 | 1,928 | 1,956 | 1,909 | 1,934 | 733,500 |
| 2016/10/04 | 1,939 | 1,941 | 1,922 | 1,936 | 659,700 |
| 2016/10/03 | 1,925 | 1,945 | 1,912 | 1,934 | 760,400 |
| 2016/09/30 | 1,890 | 1,905 | 1,864 | 1,896 | 414,000 |
| 2016/09/29 | 1,934 | 1,960 | 1,934 | 1,944 | 378,000 |
| 2016/09/28 | 1,922 | 1,937 | 1,894 | 1,916 | 288,000 |
| 2016/09/27 | 1,865 | 1,938 | 1,858 | 1,936 | 566,000 |
| 2016/09/26 | 1,921 | 1,921 | 1,892 | 1,897 | 213,000 |
| 2016/09/23 | 1,943 | 1,945 | 1,910 | 1,922 | 410,000 |
| 2016/09/21 | 1,879 | 1,934 | 1,853 | 1,929 | 502,000 |
| 2016/09/20 | 1,839 | 1,897 | 1,839 | 1,879 | 472,000 |
| 2016/09/16 | 1,839 | 1,872 | 1,839 | 1,860 | 402,000 |
| 2016/09/15 | 1,853 | 1,861 | 1,837 | 1,852 | 199,000 |
| 2016/09/14 | 1,863 | 1,868 | 1,851 | 1,860 | 269,000 |
| 2016/09/13 | 1,868 | 1,870 | 1,847 | 1,863 | 288,000 |
| 2016/09/12 | 1,874 | 1,878 | 1,854 | 1,875 | 256,000 |
| 2016/09/09 | 1,905 | 1,908 | 1,886 | 1,897 | 388,000 |
| 2016/09/08 | 1,907 | 1,928 | 1,907 | 1,914 | 391,000 |
| 2016/09/07 | 1,894 | 1,916 | 1,887 | 1,916 | 217,000 |
| 2016/09/06 | 1,888 | 1,919 | 1,887 | 1,912 | 184,000 |
| 2016/09/05 | 1,890 | 1,907 | 1,889 | 1,889 | 205,000 |
| 2016/09/02 | 1,872 | 1,889 | 1,862 | 1,889 | 222,000 |
| 2016/09/01 | 1,912 | 1,926 | 1,893 | 1,902 | 230,000 |
| 2016/08/31 | 1,895 | 1,917 | 1,881 | 1,912 | 343,000 |
| 2016/08/30 | 1,874 | 1,884 | 1,869 | 1,875 | 183,000 |
| 2016/08/29 | 1,859 | 1,896 | 1,859 | 1,880 | 256,000 |
| 2016/08/26 | 1,842 | 1,846 | 1,818 | 1,833 | 248,000 |
| 2016/08/25 | 1,851 | 1,863 | 1,846 | 1,848 | 242,000 |
| 2016/08/24 | 1,833 | 1,858 | 1,833 | 1,851 | 282,000 |
| 2016/08/23 | 1,840 | 1,844 | 1,827 | 1,833 | 356,000 |
| 2016/08/22 | 1,851 | 1,862 | 1,832 | 1,856 | 348,000 |
| 2016/08/19 | 1,818 | 1,842 | 1,813 | 1,836 | 230,000 |
| 2016/08/18 | 1,805 | 1,830 | 1,804 | 1,813 | 328,000 |
| 2016/08/17 | 1,804 | 1,835 | 1,797 | 1,830 | 445,000 |
| 2016/08/16 | 1,848 | 1,852 | 1,821 | 1,827 | 667,000 |
| 2016/08/15 | 1,782 | 1,805 | 1,763 | 1,798 | 349,000 |
| 2016/08/12 | 1,819 | 1,862 | 1,800 | 1,828 | 616,000 |
| 2016/08/10 | 1,728 | 1,774 | 1,728 | 1,739 | 829,000 |
| 2016/08/09 | 1,761 | 1,776 | 1,747 | 1,768 | 536,000 |
| 2016/08/08 | 1,753 | 1,776 | 1,750 | 1,775 | 646,000 |
| 2016/08/05 | 1,721 | 1,729 | 1,714 | 1,723 | 427,000 |
| 2016/08/04 | 1,681 | 1,726 | 1,681 | 1,722 | 509,000 |
| 2016/08/03 | 1,692 | 1,703 | 1,667 | 1,680 | 579,000 |
| 2016/08/02 | 1,727 | 1,759 | 1,727 | 1,732 | 709,000 |
| 2016/08/01 | 1,729 | 1,767 | 1,711 | 1,754 | 683,000 |
| 2016/07/29 | 1,730 | 1,766 | 1,718 | 1,762 | 1,237,000 |
| 2016/07/28 | 1,727 | 1,751 | 1,713 | 1,741 | 541,000 |
| 2016/07/27 | 1,700 | 1,738 | 1,700 | 1,721 | 645,000 |
| 2016/07/26 | 1,722 | 1,722 | 1,682 | 1,696 | 363,000 |
| 2016/07/25 | 1,709 | 1,736 | 1,699 | 1,715 | 518,000 |
| 2016/07/22 | 1,684 | 1,712 | 1,657 | 1,686 | 363,000 |
| 2016/07/21 | 1,691 | 1,715 | 1,686 | 1,701 | 475,000 |
| 2016/07/20 | 1,721 | 1,725 | 1,655 | 1,677 | 813,000 |
| 2016/07/19 | 1,662 | 1,687 | 1,654 | 1,685 | 687,000 |
| 2016/07/15 | 1,636 | 1,639 | 1,619 | 1,629 | 420,000 |
| 2016/07/14 | 1,603 | 1,617 | 1,590 | 1,611 | 240,000 |
| 2016/07/13 | 1,614 | 1,628 | 1,587 | 1,595 | 552,000 |
| 2016/07/12 | 1,567 | 1,593 | 1,566 | 1,574 | 409,000 |
| 2016/07/11 | 1,483 | 1,540 | 1,483 | 1,531 | 556,000 |
| 2016/07/08 | 1,510 | 1,517 | 1,459 | 1,460 | 531,000 |
| 2016/07/07 | 1,512 | 1,529 | 1,495 | 1,500 | 715,000 |
| 2016/07/06 | 1,535 | 1,543 | 1,509 | 1,534 | 531,000 |
| 2016/07/05 | 1,545 | 1,560 | 1,525 | 1,560 | 657,000 |
| 2016/07/04 | 1,514 | 1,551 | 1,503 | 1,549 | 611,000 |
| 2016/07/01 | 1,509 | 1,522 | 1,493 | 1,514 | 400,000 |
| 2016/06/30 | 1,562 | 1,562 | 1,496 | 1,497 | 786,000 |
| 2016/06/29 | 1,493 | 1,503 | 1,471 | 1,492 | 591,000 |
| 2016/06/28 | 1,440 | 1,484 | 1,429 | 1,473 | 536,000 |
| 2016/06/27 | 1,444 | 1,467 | 1,428 | 1,463 | 652,000 |
| 2016/06/24 | 1,549 | 1,556 | 1,398 | 1,419 | 739,000 |
| 2016/06/23 | 1,532 | 1,544 | 1,520 | 1,535 | 502,000 |
| 2016/06/22 | 1,557 | 1,563 | 1,523 | 1,530 | 535,000 |
| 2016/06/21 | 1,538 | 1,552 | 1,528 | 1,546 | 770,000 |
| 2016/06/20 | 1,561 | 1,592 | 1,542 | 1,554 | 581,000 |
| 2016/06/17 | 1,538 | 1,566 | 1,538 | 1,538 | 373,000 |
| 2016/06/16 | 1,569 | 1,571 | 1,514 | 1,515 | 423,000 |
| 2016/06/15 | 1,579 | 1,592 | 1,564 | 1,579 | 574,000 |
| 2016/06/14 | 1,592 | 1,595 | 1,562 | 1,579 | 438,000 |
| 2016/06/13 | 1,619 | 1,622 | 1,592 | 1,593 | 480,000 |
| 2016/06/10 | 1,671 | 1,682 | 1,644 | 1,656 | 564,000 |
| 2016/06/09 | 1,700 | 1,706 | 1,667 | 1,679 | 545,000 |
| 2016/06/08 | 1,714 | 1,720 | 1,702 | 1,717 | 463,000 |
| 2016/06/07 | 1,703 | 1,743 | 1,699 | 1,731 | 551,000 |
| 2016/06/06 | 1,698 | 1,708 | 1,674 | 1,705 | 411,000 |
| 2016/06/03 | 1,676 | 1,714 | 1,671 | 1,706 | 603,000 |
| 2016/06/02 | 1,691 | 1,717 | 1,664 | 1,666 | 317,000 |
| 2016/06/01 | 1,734 | 1,749 | 1,706 | 1,716 | 548,000 |
| 2016/05/31 | 1,718 | 1,740 | 1,696 | 1,735 | 1,263,000 |
| 2016/05/30 | 1,733 | 1,741 | 1,723 | 1,734 | 312,000 |
| 2016/05/27 | 1,741 | 1,749 | 1,723 | 1,732 | 573,000 |
| 2016/05/26 | 1,726 | 1,726 | 1,706 | 1,712 | 268,000 |
| 2016/05/25 | 1,719 | 1,733 | 1,693 | 1,699 | 497,000 |
| 2016/05/24 | 1,701 | 1,705 | 1,682 | 1,694 | 605,000 |
| 2016/05/23 | 1,718 | 1,732 | 1,683 | 1,703 | 641,000 |
| 2016/05/20 | 1,692 | 1,724 | 1,690 | 1,721 | 312,000 |
| 2016/05/19 | 1,765 | 1,766 | 1,684 | 1,702 | 747,000 |
| 2016/05/18 | 1,721 | 1,791 | 1,707 | 1,755 | 1,137,000 |
| 2016/05/17 | 1,691 | 1,703 | 1,664 | 1,692 | 590,000 |
| 2016/05/16 | 1,668 | 1,685 | 1,649 | 1,668 | 552,000 |
| 2016/05/13 | 1,671 | 1,681 | 1,631 | 1,648 | 709,000 |
| 2016/05/12 | 1,650 | 1,692 | 1,633 | 1,687 | 595,000 |
| 2016/05/11 | 1,652 | 1,670 | 1,643 | 1,656 | 541,000 |
| 2016/05/10 | 1,547 | 1,640 | 1,547 | 1,629 | 684,000 |
| 2016/05/09 | 1,564 | 1,587 | 1,557 | 1,557 | 426,000 |
| 2016/05/06 | 1,568 | 1,573 | 1,544 | 1,548 | 401,000 |
| 2016/05/02 | 1,515 | 1,553 | 1,500 | 1,550 | 983,000 |
| 2016/04/28 | 1,751 | 1,761 | 1,592 | 1,666 | 745,000 |
| 2016/04/27 | 1,760 | 1,760 | 1,732 | 1,747 | 360,000 |
| 2016/04/26 | 1,745 | 1,750 | 1,720 | 1,744 | 313,000 |
| 2016/04/25 | 1,773 | 1,788 | 1,742 | 1,753 | 519,000 |
| 2016/04/22 | 1,731 | 1,752 | 1,721 | 1,752 | 288,000 |
| 2016/04/21 | 1,750 | 1,753 | 1,720 | 1,750 | 373,000 |
| 2016/04/20 | 1,712 | 1,736 | 1,709 | 1,713 | 443,000 |
| 2016/04/19 | 1,684 | 1,713 | 1,683 | 1,709 | 551,000 |
| 2016/04/18 | 1,583 | 1,634 | 1,583 | 1,625 | 252,000 |
| 2016/04/15 | 1,663 | 1,667 | 1,651 | 1,663 | 318,000 |
| 2016/04/14 | 1,656 | 1,667 | 1,637 | 1,667 | 402,000 |
| 2016/04/13 | 1,561 | 1,626 | 1,561 | 1,616 | 497,000 |
| 2016/04/12 | 1,549 | 1,565 | 1,543 | 1,559 | 340,000 |
| 2016/04/11 | 1,542 | 1,542 | 1,513 | 1,537 | 242,000 |
| 2016/04/08 | 1,510 | 1,575 | 1,493 | 1,550 | 550,000 |
| 2016/04/07 | 1,536 | 1,551 | 1,529 | 1,538 | 321,000 |
| 2016/04/06 | 1,555 | 1,568 | 1,528 | 1,534 | 399,000 |
| 2016/04/05 | 1,602 | 1,607 | 1,561 | 1,565 | 343,000 |
| 2016/04/04 | 1,605 | 1,632 | 1,592 | 1,613 | 464,000 |
| 2016/04/01 | 1,666 | 1,674 | 1,595 | 1,596 | 497,000 |
| 2016/03/31 | 1,717 | 1,717 | 1,666 | 1,666 | 474,000 |
| 2016/03/30 | 1,708 | 1,721 | 1,693 | 1,698 | 617,000 |
| 2016/03/29 | 1,728 | 1,742 | 1,711 | 1,727 | 455,000 |
| 2016/03/28 | 1,703 | 1,721 | 1,690 | 1,721 | 487,000 |
| 2016/03/25 | 1,678 | 1,689 | 1,667 | 1,686 | 313,000 |
| 2016/03/24 | 1,670 | 1,688 | 1,647 | 1,653 | 457,000 |
| 2016/03/23 | 1,680 | 1,691 | 1,655 | 1,661 | 389,000 |
| 2016/03/22 | 1,636 | 1,687 | 1,636 | 1,676 | 466,000 |
| 2016/03/18 | 1,638 | 1,651 | 1,602 | 1,617 | 577,000 |
| 2016/03/17 | 1,640 | 1,655 | 1,613 | 1,622 | 514,000 |
| 2016/03/16 | 1,635 | 1,658 | 1,634 | 1,635 | 333,000 |
| 2016/03/15 | 1,666 | 1,681 | 1,644 | 1,650 | 373,000 |
| 2016/03/14 | 1,657 | 1,680 | 1,649 | 1,666 | 309,000 |
| 2016/03/11 | 1,618 | 1,647 | 1,607 | 1,638 | 546,000 |
| 2016/03/10 | 1,577 | 1,646 | 1,577 | 1,636 | 590,000 |
| 2016/03/09 | 1,594 | 1,603 | 1,567 | 1,592 | 479,000 |
| 2016/03/08 | 1,626 | 1,639 | 1,574 | 1,614 | 730,000 |
| 2016/03/07 | 1,650 | 1,661 | 1,643 | 1,645 | 402,000 |
| 2016/03/04 | 1,640 | 1,671 | 1,622 | 1,661 | 423,000 |
| 2016/03/03 | 1,614 | 1,665 | 1,614 | 1,632 | 636,000 |
| 2016/03/02 | 1,611 | 1,647 | 1,611 | 1,635 | 394,000 |
| 2016/03/01 | 1,588 | 1,599 | 1,566 | 1,588 | 288,000 |
| 2016/02/29 | 1,619 | 1,655 | 1,597 | 1,597 | 664,000 |
| 2016/02/26 | 1,640 | 1,664 | 1,608 | 1,610 | 440,000 |
| 2016/02/25 | 1,556 | 1,642 | 1,556 | 1,625 | 698,000 |
| 2016/02/24 | 1,549 | 1,600 | 1,532 | 1,562 | 632,000 |
| 2016/02/23 | 1,583 | 1,605 | 1,561 | 1,573 | 423,000 |
| 2016/02/22 | 1,547 | 1,600 | 1,547 | 1,583 | 308,000 |
| 2016/02/19 | 1,560 | 1,609 | 1,546 | 1,571 | 409,000 |
| 2016/02/18 | 1,611 | 1,611 | 1,578 | 1,597 | 768,000 |
| 2016/02/17 | 1,570 | 1,589 | 1,538 | 1,560 | 1,157,000 |
| 2016/02/16 | 1,607 | 1,643 | 1,568 | 1,609 | 775,000 |
| 2016/02/15 | 1,570 | 1,614 | 1,556 | 1,607 | 970,000 |
| 2016/02/12 | 1,620 | 1,638 | 1,475 | 1,483 | 1,262,000 |
| 2016/02/10 | 1,788 | 1,794 | 1,697 | 1,729 | 1,001,000 |
| 2016/02/09 | 1,832 | 1,844 | 1,801 | 1,812 | 542,000 |
| 2016/02/08 | 1,821 | 1,908 | 1,820 | 1,898 | 539,000 |
| 2016/02/05 | 1,846 | 1,869 | 1,830 | 1,855 | 503,000 |
| 2016/02/04 | 1,839 | 1,912 | 1,826 | 1,902 | 798,000 |
| 2016/02/03 | 1,863 | 1,866 | 1,822 | 1,857 | 446,000 |
| 2016/02/02 | 1,898 | 1,924 | 1,891 | 1,901 | 357,000 |
| 2016/02/01 | 1,920 | 1,955 | 1,915 | 1,943 | 441,000 |
| 2016/01/29 | 1,855 | 1,902 | 1,822 | 1,896 | 687,000 |
| 2016/01/28 | 1,818 | 1,870 | 1,803 | 1,837 | 696,000 |
| 2016/01/27 | 1,811 | 1,818 | 1,785 | 1,810 | 526,000 |
| 2016/01/26 | 1,770 | 1,781 | 1,744 | 1,747 | 414,000 |
| 2016/01/25 | 1,794 | 1,800 | 1,766 | 1,786 | 365,000 |
| 2016/01/22 | 1,710 | 1,766 | 1,676 | 1,761 | 753,000 |
| 2016/01/21 | 1,726 | 1,768 | 1,675 | 1,675 | 546,000 |
| 2016/01/20 | 1,799 | 1,802 | 1,728 | 1,729 | 408,000 |
| 2016/01/19 | 1,799 | 1,814 | 1,785 | 1,807 | 310,000 |
| 2016/01/18 | 1,789 | 1,808 | 1,765 | 1,800 | 445,000 |
| 2016/01/15 | 1,830 | 1,840 | 1,802 | 1,818 | 577,000 |
| 2016/01/14 | 1,790 | 1,790 | 1,755 | 1,779 | 561,000 |
| 2016/01/13 | 1,813 | 1,844 | 1,813 | 1,836 | 365,000 |
| 2016/01/12 | 1,837 | 1,857 | 1,797 | 1,802 | 687,000 |
| 2016/01/08 | 1,864 | 1,866 | 1,833 | 1,836 | 554,000 |
| 2016/01/07 | 1,915 | 1,942 | 1,882 | 1,882 | 546,000 |
| 2016/01/06 | 1,930 | 1,947 | 1,889 | 1,911 | 562,000 |
| 2016/01/05 | 1,899 | 1,929 | 1,885 | 1,913 | 325,000 |
| 2016/01/04 | 1,931 | 1,949 | 1,894 | 1,898 | 368,000 |