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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,612 | 1,614 | 1,598 | 1,600 | 983,700 |
| 2019/12/27 | 1,620 | 1,626 | 1,602 | 1,618 | 1,045,200 |
| 2019/12/26 | 1,596 | 1,618 | 1,595 | 1,618 | 1,128,300 |
| 2019/12/25 | 1,608 | 1,610 | 1,570 | 1,587 | 2,599,000 |
| 2019/12/24 | 1,621 | 1,624 | 1,605 | 1,612 | 942,700 |
| 2019/12/23 | 1,628 | 1,629 | 1,614 | 1,619 | 862,900 |
| 2019/12/20 | 1,614 | 1,630 | 1,614 | 1,616 | 1,376,700 |
| 2019/12/19 | 1,629 | 1,630 | 1,611 | 1,616 | 1,011,500 |
| 2019/12/18 | 1,621 | 1,626 | 1,608 | 1,618 | 1,693,100 |
| 2019/12/17 | 1,637 | 1,643 | 1,611 | 1,626 | 1,937,400 |
| 2019/12/16 | 1,650 | 1,659 | 1,625 | 1,636 | 1,779,300 |
| 2019/12/13 | 1,660 | 1,665 | 1,645 | 1,650 | 3,445,500 |
| 2019/12/12 | 1,640 | 1,650 | 1,617 | 1,640 | 4,522,800 |
| 2019/12/11 | 1,621 | 1,662 | 1,606 | 1,635 | 26,951,000 |
| 2019/12/10 | 1,604 | 1,621 | 1,598 | 1,610 | 6,934,400 |
| 2019/12/09 | 1,605 | 1,612 | 1,590 | 1,607 | 4,190,200 |
| 2019/12/06 | 1,604 | 1,628 | 1,600 | 1,600 | 5,894,600 |
| 2019/12/05 | 1,625 | 1,628 | 1,593 | 1,620 | 13,686,400 |
| 2019/12/04 | 1,689 | 1,708 | 1,631 | 1,635 | 9,499,900 |
| 2019/12/03 | 1,730 | 1,761 | 1,710 | 1,712 | 2,667,900 |
| 2019/12/02 | 1,748 | 1,771 | 1,745 | 1,752 | 2,438,000 |
| 2019/11/29 | 1,783 | 1,796 | 1,755 | 1,758 | 1,606,600 |
| 2019/11/28 | 1,790 | 1,804 | 1,787 | 1,796 | 1,721,900 |
| 2019/11/27 | 1,779 | 1,803 | 1,771 | 1,785 | 2,712,500 |
| 2019/11/26 | 1,789 | 1,836 | 1,780 | 1,789 | 4,651,300 |
| 2019/11/25 | 2,067 | 2,067 | 2,032 | 2,039 | 300,700 |
| 2019/11/22 | 2,050 | 2,066 | 2,044 | 2,050 | 276,900 |
| 2019/11/21 | 2,041 | 2,060 | 2,022 | 2,050 | 286,100 |
| 2019/11/20 | 2,069 | 2,075 | 2,048 | 2,060 | 320,300 |
| 2019/11/19 | 2,087 | 2,094 | 2,068 | 2,082 | 334,100 |
| 2019/11/18 | 2,080 | 2,095 | 2,066 | 2,087 | 489,800 |
| 2019/11/15 | 2,067 | 2,081 | 2,055 | 2,080 | 435,800 |
| 2019/11/14 | 2,084 | 2,084 | 2,035 | 2,045 | 445,300 |
| 2019/11/13 | 2,086 | 2,104 | 2,076 | 2,100 | 514,700 |
| 2019/11/12 | 2,024 | 2,080 | 2,023 | 2,076 | 712,400 |
| 2019/11/11 | 2,033 | 2,034 | 2,006 | 2,015 | 475,800 |
| 2019/11/08 | 2,131 | 2,150 | 2,003 | 2,033 | 953,000 |
| 2019/11/07 | 2,095 | 2,098 | 2,070 | 2,081 | 463,700 |
| 2019/11/06 | 2,100 | 2,104 | 2,067 | 2,083 | 521,500 |
| 2019/11/05 | 2,070 | 2,093 | 2,055 | 2,089 | 426,400 |
| 2019/11/01 | 2,018 | 2,039 | 2,015 | 2,038 | 254,100 |
| 2019/10/31 | 2,046 | 2,049 | 2,031 | 2,042 | 257,100 |
| 2019/10/30 | 2,052 | 2,054 | 2,026 | 2,046 | 482,500 |
| 2019/10/29 | 2,030 | 2,052 | 2,023 | 2,050 | 274,600 |
| 2019/10/28 | 2,028 | 2,036 | 2,005 | 2,010 | 314,400 |
| 2019/10/25 | 1,995 | 2,019 | 1,991 | 2,018 | 353,600 |
| 2019/10/24 | 2,009 | 2,010 | 1,986 | 1,995 | 445,000 |
| 2019/10/23 | 2,002 | 2,008 | 1,983 | 2,004 | 496,900 |
| 2019/10/21 | 2,008 | 2,018 | 1,997 | 2,009 | 295,400 |
| 2019/10/18 | 2,004 | 2,012 | 1,990 | 2,007 | 457,700 |
| 2019/10/17 | 2,026 | 2,039 | 2,003 | 2,008 | 523,300 |
| 2019/10/16 | 2,023 | 2,046 | 2,003 | 2,015 | 538,800 |
| 2019/10/15 | 2,003 | 2,006 | 1,980 | 1,998 | 461,100 |
| 2019/10/11 | 1,957 | 1,973 | 1,942 | 1,967 | 500,000 |
| 2019/10/10 | 1,939 | 1,946 | 1,919 | 1,945 | 332,400 |
| 2019/10/09 | 1,920 | 1,945 | 1,913 | 1,945 | 380,900 |
| 2019/10/08 | 1,938 | 1,950 | 1,926 | 1,939 | 368,900 |
| 2019/10/07 | 1,922 | 1,937 | 1,916 | 1,918 | 257,700 |
| 2019/10/04 | 1,904 | 1,932 | 1,897 | 1,925 | 391,800 |
| 2019/10/03 | 1,898 | 1,914 | 1,880 | 1,899 | 475,800 |
| 2019/10/02 | 1,931 | 1,963 | 1,931 | 1,958 | 411,600 |
| 2019/10/01 | 1,941 | 1,958 | 1,938 | 1,951 | 391,000 |
| 2019/09/30 | 1,955 | 1,965 | 1,922 | 1,932 | 458,500 |
| 2019/09/27 | 1,960 | 1,961 | 1,929 | 1,948 | 476,400 |
| 2019/09/26 | 2,023 | 2,029 | 1,973 | 1,981 | 676,700 |
| 2019/09/25 | 1,956 | 1,959 | 1,937 | 1,956 | 561,500 |
| 2019/09/24 | 1,959 | 1,980 | 1,957 | 1,965 | 643,000 |
| 2019/09/20 | 1,962 | 1,970 | 1,945 | 1,965 | 904,400 |
| 2019/09/19 | 1,926 | 1,935 | 1,916 | 1,929 | 675,500 |
| 2019/09/18 | 1,940 | 1,945 | 1,885 | 1,904 | 683,900 |
| 2019/09/17 | 1,958 | 1,958 | 1,918 | 1,947 | 560,100 |
| 2019/09/13 | 1,953 | 1,972 | 1,929 | 1,971 | 780,100 |
| 2019/09/12 | 1,927 | 1,949 | 1,911 | 1,944 | 754,600 |
| 2019/09/11 | 1,875 | 1,905 | 1,863 | 1,904 | 650,000 |
| 2019/09/10 | 1,836 | 1,858 | 1,828 | 1,857 | 569,600 |
| 2019/09/09 | 1,820 | 1,839 | 1,812 | 1,839 | 419,700 |
| 2019/09/06 | 1,809 | 1,826 | 1,803 | 1,823 | 377,800 |
| 2019/09/05 | 1,771 | 1,802 | 1,758 | 1,796 | 521,900 |
| 2019/09/04 | 1,782 | 1,786 | 1,747 | 1,762 | 583,900 |
| 2019/09/03 | 1,791 | 1,811 | 1,790 | 1,805 | 302,800 |
| 2019/09/02 | 1,805 | 1,817 | 1,795 | 1,799 | 181,600 |
| 2019/08/30 | 1,805 | 1,812 | 1,783 | 1,805 | 534,000 |
| 2019/08/29 | 1,799 | 1,803 | 1,779 | 1,798 | 240,900 |
| 2019/08/28 | 1,779 | 1,809 | 1,778 | 1,800 | 383,800 |
| 2019/08/27 | 1,761 | 1,782 | 1,760 | 1,779 | 436,400 |
| 2019/08/26 | 1,734 | 1,755 | 1,727 | 1,745 | 435,200 |
| 2019/08/23 | 1,781 | 1,811 | 1,771 | 1,787 | 421,900 |
| 2019/08/22 | 1,778 | 1,786 | 1,759 | 1,781 | 382,500 |
| 2019/08/21 | 1,738 | 1,763 | 1,733 | 1,754 | 270,300 |
| 2019/08/20 | 1,760 | 1,774 | 1,744 | 1,773 | 288,200 |
| 2019/08/19 | 1,785 | 1,785 | 1,759 | 1,761 | 264,200 |
| 2019/08/16 | 1,744 | 1,767 | 1,741 | 1,761 | 426,300 |
| 2019/08/15 | 1,673 | 1,749 | 1,673 | 1,743 | 508,300 |
| 2019/08/14 | 1,709 | 1,716 | 1,695 | 1,713 | 401,700 |
| 2019/08/13 | 1,701 | 1,714 | 1,681 | 1,689 | 809,700 |
| 2019/08/09 | 1,664 | 1,668 | 1,643 | 1,651 | 290,000 |
| 2019/08/08 | 1,640 | 1,661 | 1,638 | 1,644 | 221,800 |
| 2019/08/07 | 1,647 | 1,654 | 1,631 | 1,647 | 347,200 |
| 2019/08/06 | 1,609 | 1,662 | 1,606 | 1,658 | 369,900 |
| 2019/08/05 | 1,691 | 1,696 | 1,650 | 1,675 | 323,300 |
| 2019/08/02 | 1,717 | 1,740 | 1,709 | 1,723 | 539,500 |
| 2019/08/01 | 1,767 | 1,770 | 1,746 | 1,757 | 401,700 |
| 2019/07/31 | 1,781 | 1,796 | 1,772 | 1,787 | 354,100 |
| 2019/07/30 | 1,780 | 1,796 | 1,776 | 1,789 | 336,900 |
| 2019/07/29 | 1,798 | 1,799 | 1,773 | 1,791 | 167,500 |
| 2019/07/26 | 1,804 | 1,817 | 1,785 | 1,799 | 204,600 |
| 2019/07/25 | 1,826 | 1,832 | 1,808 | 1,817 | 182,100 |
| 2019/07/24 | 1,826 | 1,830 | 1,807 | 1,816 | 285,900 |
| 2019/07/23 | 1,798 | 1,816 | 1,790 | 1,809 | 215,600 |
| 2019/07/22 | 1,810 | 1,829 | 1,799 | 1,802 | 272,700 |
| 2019/07/19 | 1,753 | 1,809 | 1,741 | 1,805 | 345,100 |
| 2019/07/18 | 1,802 | 1,804 | 1,750 | 1,755 | 334,100 |
| 2019/07/17 | 1,791 | 1,826 | 1,789 | 1,808 | 375,000 |
| 2019/07/16 | 1,789 | 1,799 | 1,778 | 1,789 | 237,500 |
| 2019/07/12 | 1,775 | 1,790 | 1,767 | 1,789 | 311,800 |
| 2019/07/11 | 1,749 | 1,773 | 1,747 | 1,767 | 369,800 |
| 2019/07/10 | 1,757 | 1,765 | 1,737 | 1,746 | 408,400 |
| 2019/07/09 | 1,810 | 1,818 | 1,759 | 1,774 | 341,600 |
| 2019/07/08 | 1,831 | 1,836 | 1,805 | 1,810 | 214,700 |
| 2019/07/05 | 1,843 | 1,856 | 1,839 | 1,842 | 181,300 |
| 2019/07/04 | 1,835 | 1,841 | 1,821 | 1,841 | 153,400 |
| 2019/07/03 | 1,833 | 1,845 | 1,822 | 1,834 | 373,700 |
| 2019/07/02 | 1,840 | 1,850 | 1,821 | 1,847 | 573,900 |
| 2019/07/01 | 1,874 | 1,874 | 1,818 | 1,845 | 390,300 |
| 2019/06/28 | 1,839 | 1,854 | 1,821 | 1,844 | 625,100 |
| 2019/06/27 | 1,810 | 1,827 | 1,809 | 1,827 | 339,100 |
| 2019/06/26 | 1,808 | 1,826 | 1,799 | 1,800 | 329,600 |
| 2019/06/25 | 1,820 | 1,840 | 1,810 | 1,815 | 437,700 |
| 2019/06/24 | 1,812 | 1,833 | 1,799 | 1,816 | 350,400 |
| 2019/06/21 | 1,818 | 1,829 | 1,802 | 1,811 | 1,265,300 |
| 2019/06/20 | 1,865 | 1,866 | 1,826 | 1,835 | 361,500 |
| 2019/06/19 | 1,837 | 1,875 | 1,831 | 1,865 | 584,000 |
| 2019/06/18 | 1,817 | 1,840 | 1,786 | 1,803 | 572,200 |
| 2019/06/17 | 1,813 | 1,829 | 1,798 | 1,803 | 560,200 |
| 2019/06/14 | 1,755 | 1,824 | 1,748 | 1,813 | 877,300 |
| 2019/06/13 | 1,735 | 1,758 | 1,728 | 1,741 | 410,900 |
| 2019/06/12 | 1,728 | 1,754 | 1,718 | 1,744 | 420,800 |
| 2019/06/11 | 1,728 | 1,745 | 1,720 | 1,740 | 222,000 |
| 2019/06/10 | 1,713 | 1,736 | 1,711 | 1,730 | 185,800 |
| 2019/06/07 | 1,696 | 1,702 | 1,681 | 1,697 | 151,800 |
| 2019/06/06 | 1,681 | 1,700 | 1,674 | 1,688 | 244,900 |
| 2019/06/05 | 1,682 | 1,700 | 1,665 | 1,694 | 482,600 |
| 2019/06/04 | 1,623 | 1,654 | 1,616 | 1,646 | 427,800 |
| 2019/06/03 | 1,582 | 1,613 | 1,582 | 1,606 | 272,300 |
| 2019/05/31 | 1,625 | 1,632 | 1,613 | 1,618 | 305,100 |
| 2019/05/30 | 1,595 | 1,645 | 1,594 | 1,640 | 366,000 |
| 2019/05/29 | 1,586 | 1,633 | 1,581 | 1,624 | 494,300 |
| 2019/05/28 | 1,646 | 1,650 | 1,617 | 1,624 | 884,200 |
| 2019/05/27 | 1,663 | 1,684 | 1,658 | 1,659 | 207,800 |
| 2019/05/24 | 1,661 | 1,697 | 1,661 | 1,674 | 320,000 |
| 2019/05/23 | 1,673 | 1,687 | 1,658 | 1,685 | 232,200 |
| 2019/05/22 | 1,709 | 1,727 | 1,676 | 1,686 | 494,800 |
| 2019/05/21 | 1,662 | 1,707 | 1,662 | 1,702 | 294,200 |
| 2019/05/20 | 1,704 | 1,723 | 1,688 | 1,689 | 213,700 |
| 2019/05/17 | 1,698 | 1,726 | 1,682 | 1,710 | 409,300 |
| 2019/05/16 | 1,674 | 1,694 | 1,646 | 1,689 | 406,200 |
| 2019/05/15 | 1,750 | 1,785 | 1,659 | 1,687 | 935,100 |
| 2019/05/14 | 1,500 | 1,558 | 1,496 | 1,550 | 499,100 |
| 2019/05/13 | 1,539 | 1,556 | 1,524 | 1,540 | 369,200 |
| 2019/05/10 | 1,560 | 1,575 | 1,546 | 1,553 | 330,500 |
| 2019/05/09 | 1,580 | 1,593 | 1,559 | 1,563 | 338,200 |
| 2019/05/08 | 1,612 | 1,622 | 1,595 | 1,598 | 425,000 |
| 2019/05/07 | 1,685 | 1,690 | 1,637 | 1,640 | 388,300 |
| 2019/04/26 | 1,684 | 1,696 | 1,672 | 1,692 | 308,200 |
| 2019/04/25 | 1,685 | 1,705 | 1,670 | 1,699 | 218,900 |
| 2019/04/24 | 1,724 | 1,724 | 1,679 | 1,684 | 334,700 |
| 2019/04/23 | 1,737 | 1,737 | 1,716 | 1,723 | 166,000 |
| 2019/04/22 | 1,723 | 1,728 | 1,709 | 1,727 | 170,000 |
| 2019/04/19 | 1,753 | 1,759 | 1,720 | 1,727 | 196,700 |
| 2019/04/18 | 1,746 | 1,746 | 1,712 | 1,717 | 264,900 |
| 2019/04/17 | 1,755 | 1,766 | 1,746 | 1,751 | 214,100 |
| 2019/04/16 | 1,754 | 1,759 | 1,739 | 1,748 | 188,900 |
| 2019/04/15 | 1,778 | 1,778 | 1,740 | 1,761 | 471,700 |
| 2019/04/12 | 1,700 | 1,712 | 1,692 | 1,698 | 265,500 |
| 2019/04/11 | 1,689 | 1,706 | 1,687 | 1,698 | 261,600 |
| 2019/04/10 | 1,678 | 1,709 | 1,674 | 1,703 | 252,900 |
| 2019/04/09 | 1,702 | 1,707 | 1,686 | 1,704 | 293,200 |
| 2019/04/08 | 1,741 | 1,752 | 1,714 | 1,718 | 221,200 |
| 2019/04/05 | 1,715 | 1,736 | 1,712 | 1,729 | 251,800 |
| 2019/04/04 | 1,706 | 1,709 | 1,692 | 1,699 | 258,800 |
| 2019/04/03 | 1,688 | 1,710 | 1,677 | 1,708 | 410,200 |
| 2019/04/02 | 1,691 | 1,695 | 1,660 | 1,670 | 316,900 |
| 2019/04/01 | 1,628 | 1,673 | 1,626 | 1,666 | 358,200 |
| 2019/03/29 | 1,597 | 1,612 | 1,577 | 1,604 | 632,500 |
| 2019/03/28 | 1,633 | 1,637 | 1,597 | 1,610 | 410,700 |
| 2019/03/27 | 1,646 | 1,658 | 1,639 | 1,654 | 467,600 |
| 2019/03/26 | 1,617 | 1,656 | 1,612 | 1,652 | 676,200 |
| 2019/03/25 | 1,625 | 1,632 | 1,597 | 1,603 | 426,900 |
| 2019/03/22 | 1,639 | 1,658 | 1,639 | 1,648 | 377,600 |
| 2019/03/20 | 1,655 | 1,663 | 1,637 | 1,643 | 390,700 |
| 2019/03/19 | 1,671 | 1,673 | 1,639 | 1,652 | 411,800 |
| 2019/03/18 | 1,699 | 1,706 | 1,664 | 1,671 | 414,000 |
| 2019/03/15 | 1,661 | 1,684 | 1,658 | 1,676 | 445,100 |
| 2019/03/14 | 1,706 | 1,720 | 1,671 | 1,671 | 450,900 |
| 2019/03/13 | 1,729 | 1,742 | 1,694 | 1,703 | 544,900 |
| 2019/03/12 | 1,722 | 1,769 | 1,720 | 1,751 | 345,100 |
| 2019/03/11 | 1,690 | 1,710 | 1,685 | 1,706 | 261,100 |
| 2019/03/08 | 1,706 | 1,721 | 1,688 | 1,691 | 533,200 |
| 2019/03/07 | 1,743 | 1,743 | 1,724 | 1,730 | 372,900 |
| 2019/03/06 | 1,759 | 1,777 | 1,752 | 1,763 | 386,000 |
| 2019/03/05 | 1,758 | 1,766 | 1,741 | 1,765 | 403,600 |
| 2019/03/04 | 1,773 | 1,782 | 1,765 | 1,771 | 381,100 |
| 2019/03/01 | 1,775 | 1,778 | 1,758 | 1,763 | 347,100 |
| 2019/02/28 | 1,806 | 1,811 | 1,776 | 1,776 | 587,900 |
| 2019/02/27 | 1,816 | 1,828 | 1,809 | 1,809 | 509,200 |
| 2019/02/26 | 1,841 | 1,847 | 1,818 | 1,829 | 378,100 |
| 2019/02/25 | 1,841 | 1,842 | 1,821 | 1,835 | 388,600 |
| 2019/02/22 | 1,825 | 1,826 | 1,808 | 1,815 | 334,600 |
| 2019/02/21 | 1,839 | 1,841 | 1,806 | 1,828 | 366,700 |
| 2019/02/20 | 1,816 | 1,835 | 1,809 | 1,832 | 246,200 |
| 2019/02/19 | 1,814 | 1,819 | 1,801 | 1,804 | 385,100 |
| 2019/02/18 | 1,821 | 1,822 | 1,792 | 1,809 | 375,600 |
| 2019/02/15 | 1,750 | 1,784 | 1,724 | 1,769 | 574,700 |
| 2019/02/14 | 1,837 | 1,854 | 1,830 | 1,847 | 324,100 |
| 2019/02/13 | 1,850 | 1,866 | 1,817 | 1,837 | 503,900 |
| 2019/02/12 | 1,810 | 1,836 | 1,803 | 1,822 | 442,200 |
| 2019/02/08 | 1,799 | 1,811 | 1,789 | 1,796 | 356,100 |
| 2019/02/07 | 1,819 | 1,827 | 1,814 | 1,825 | 181,600 |
| 2019/02/06 | 1,828 | 1,838 | 1,815 | 1,834 | 278,900 |
| 2019/02/05 | 1,835 | 1,843 | 1,817 | 1,821 | 375,700 |
| 2019/02/04 | 1,851 | 1,881 | 1,845 | 1,851 | 424,300 |
| 2019/02/01 | 1,802 | 1,857 | 1,802 | 1,839 | 561,000 |
| 2019/01/31 | 1,827 | 1,839 | 1,802 | 1,813 | 406,600 |
| 2019/01/30 | 1,806 | 1,807 | 1,790 | 1,798 | 387,700 |
| 2019/01/29 | 1,782 | 1,800 | 1,776 | 1,795 | 273,700 |
| 2019/01/28 | 1,822 | 1,832 | 1,788 | 1,791 | 279,600 |
| 2019/01/25 | 1,786 | 1,833 | 1,786 | 1,830 | 494,900 |
| 2019/01/24 | 1,772 | 1,793 | 1,757 | 1,780 | 285,100 |
| 2019/01/23 | 1,774 | 1,791 | 1,761 | 1,775 | 372,800 |
| 2019/01/22 | 1,804 | 1,814 | 1,778 | 1,784 | 284,300 |
| 2019/01/21 | 1,800 | 1,827 | 1,790 | 1,807 | 371,900 |
| 2019/01/18 | 1,766 | 1,789 | 1,755 | 1,777 | 376,300 |
| 2019/01/17 | 1,755 | 1,782 | 1,741 | 1,752 | 524,100 |
| 2019/01/16 | 1,754 | 1,754 | 1,715 | 1,735 | 436,700 |
| 2019/01/15 | 1,696 | 1,744 | 1,678 | 1,740 | 462,000 |
| 2019/01/11 | 1,707 | 1,711 | 1,686 | 1,697 | 396,100 |
| 2019/01/10 | 1,671 | 1,692 | 1,661 | 1,685 | 335,100 |
| 2019/01/09 | 1,706 | 1,713 | 1,690 | 1,704 | 457,400 |
| 2019/01/08 | 1,699 | 1,713 | 1,680 | 1,689 | 317,400 |
| 2019/01/07 | 1,680 | 1,704 | 1,671 | 1,687 | 522,400 |
| 2019/01/04 | 1,629 | 1,645 | 1,616 | 1,627 | 456,200 |