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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,544 | 1,553 | 1,532 | 1,535 | 287,600 |
| 2022/12/29 | 1,533 | 1,549 | 1,522 | 1,544 | 428,000 |
| 2022/12/28 | 1,537 | 1,546 | 1,531 | 1,542 | 442,000 |
| 2022/12/27 | 1,540 | 1,545 | 1,527 | 1,536 | 251,100 |
| 2022/12/26 | 1,531 | 1,535 | 1,522 | 1,531 | 273,300 |
| 2022/12/23 | 1,525 | 1,535 | 1,517 | 1,532 | 301,200 |
| 2022/12/22 | 1,533 | 1,535 | 1,518 | 1,530 | 423,500 |
| 2022/12/21 | 1,525 | 1,529 | 1,515 | 1,517 | 528,200 |
| 2022/12/20 | 1,546 | 1,549 | 1,514 | 1,527 | 615,700 |
| 2022/12/19 | 1,545 | 1,556 | 1,540 | 1,543 | 434,000 |
| 2022/12/16 | 1,565 | 1,573 | 1,549 | 1,557 | 1,205,700 |
| 2022/12/15 | 1,570 | 1,588 | 1,570 | 1,580 | 265,100 |
| 2022/12/14 | 1,560 | 1,573 | 1,554 | 1,573 | 454,100 |
| 2022/12/13 | 1,568 | 1,570 | 1,550 | 1,555 | 437,100 |
| 2022/12/12 | 1,574 | 1,582 | 1,555 | 1,563 | 436,900 |
| 2022/12/09 | 1,550 | 1,577 | 1,550 | 1,571 | 360,100 |
| 2022/12/08 | 1,568 | 1,568 | 1,548 | 1,560 | 330,600 |
| 2022/12/07 | 1,551 | 1,580 | 1,547 | 1,569 | 374,800 |
| 2022/12/06 | 1,571 | 1,572 | 1,559 | 1,567 | 586,600 |
| 2022/12/05 | 1,594 | 1,594 | 1,565 | 1,571 | 500,700 |
| 2022/12/02 | 1,600 | 1,600 | 1,566 | 1,577 | 851,100 |
| 2022/12/01 | 1,617 | 1,621 | 1,610 | 1,615 | 381,300 |
| 2022/11/30 | 1,618 | 1,618 | 1,605 | 1,615 | 635,900 |
| 2022/11/29 | 1,619 | 1,624 | 1,608 | 1,618 | 404,200 |
| 2022/11/28 | 1,660 | 1,660 | 1,632 | 1,637 | 311,300 |
| 2022/11/25 | 1,648 | 1,658 | 1,641 | 1,654 | 360,300 |
| 2022/11/24 | 1,636 | 1,647 | 1,632 | 1,643 | 571,300 |
| 2022/11/22 | 1,600 | 1,626 | 1,599 | 1,620 | 611,800 |
| 2022/11/21 | 1,602 | 1,604 | 1,589 | 1,601 | 328,700 |
| 2022/11/18 | 1,595 | 1,602 | 1,585 | 1,593 | 590,300 |
| 2022/11/17 | 1,589 | 1,597 | 1,578 | 1,591 | 708,200 |
| 2022/11/16 | 1,575 | 1,580 | 1,562 | 1,577 | 549,900 |
| 2022/11/15 | 1,571 | 1,589 | 1,570 | 1,581 | 469,100 |
| 2022/11/14 | 1,578 | 1,587 | 1,553 | 1,555 | 782,400 |
| 2022/11/11 | 1,620 | 1,626 | 1,567 | 1,592 | 1,326,900 |
| 2022/11/10 | 1,630 | 1,633 | 1,587 | 1,609 | 1,145,700 |
| 2022/11/09 | 1,662 | 1,677 | 1,655 | 1,675 | 422,100 |
| 2022/11/08 | 1,656 | 1,676 | 1,646 | 1,672 | 458,700 |
| 2022/11/07 | 1,661 | 1,661 | 1,640 | 1,647 | 401,000 |
| 2022/11/04 | 1,650 | 1,663 | 1,635 | 1,652 | 586,800 |
| 2022/11/02 | 1,658 | 1,679 | 1,653 | 1,662 | 841,300 |
| 2022/11/01 | 1,671 | 1,674 | 1,646 | 1,650 | 451,800 |
| 2022/10/31 | 1,650 | 1,664 | 1,645 | 1,663 | 601,900 |
| 2022/10/28 | 1,646 | 1,661 | 1,643 | 1,643 | 1,542,300 |
| 2022/10/27 | 1,660 | 1,667 | 1,647 | 1,654 | 385,500 |
| 2022/10/26 | 1,652 | 1,675 | 1,651 | 1,658 | 343,100 |
| 2022/10/25 | 1,641 | 1,657 | 1,632 | 1,644 | 454,000 |
| 2022/10/24 | 1,658 | 1,660 | 1,637 | 1,639 | 314,700 |
| 2022/10/21 | 1,636 | 1,650 | 1,633 | 1,634 | 491,600 |
| 2022/10/20 | 1,662 | 1,662 | 1,640 | 1,648 | 613,000 |
| 2022/10/19 | 1,661 | 1,682 | 1,661 | 1,670 | 376,000 |
| 2022/10/18 | 1,680 | 1,682 | 1,645 | 1,665 | 597,400 |
| 2022/10/17 | 1,681 | 1,686 | 1,667 | 1,669 | 531,800 |
| 2022/10/14 | 1,720 | 1,720 | 1,694 | 1,703 | 573,900 |
| 2022/10/13 | 1,681 | 1,693 | 1,668 | 1,681 | 451,400 |
| 2022/10/12 | 1,728 | 1,729 | 1,691 | 1,696 | 598,200 |
| 2022/10/11 | 1,750 | 1,762 | 1,732 | 1,739 | 366,400 |
| 2022/10/07 | 1,746 | 1,763 | 1,733 | 1,757 | 273,600 |
| 2022/10/06 | 1,761 | 1,785 | 1,758 | 1,768 | 380,400 |
| 2022/10/05 | 1,763 | 1,778 | 1,757 | 1,762 | 461,100 |
| 2022/10/04 | 1,748 | 1,765 | 1,743 | 1,762 | 529,100 |
| 2022/10/03 | 1,708 | 1,723 | 1,696 | 1,718 | 323,300 |
| 2022/09/30 | 1,716 | 1,723 | 1,697 | 1,708 | 319,000 |
| 2022/09/29 | 1,706 | 1,734 | 1,699 | 1,724 | 419,000 |
| 2022/09/28 | 1,707 | 1,718 | 1,691 | 1,702 | 442,300 |
| 2022/09/27 | 1,716 | 1,726 | 1,707 | 1,709 | 415,700 |
| 2022/09/26 | 1,745 | 1,745 | 1,708 | 1,710 | 484,500 |
| 2022/09/22 | 1,745 | 1,756 | 1,742 | 1,756 | 346,900 |
| 2022/09/21 | 1,754 | 1,762 | 1,743 | 1,756 | 339,300 |
| 2022/09/20 | 1,747 | 1,767 | 1,747 | 1,754 | 306,200 |
| 2022/09/16 | 1,715 | 1,737 | 1,715 | 1,733 | 510,100 |
| 2022/09/15 | 1,723 | 1,723 | 1,710 | 1,718 | 468,000 |
| 2022/09/14 | 1,739 | 1,753 | 1,716 | 1,725 | 644,600 |
| 2022/09/13 | 1,772 | 1,782 | 1,763 | 1,779 | 322,200 |
| 2022/09/12 | 1,792 | 1,792 | 1,748 | 1,766 | 471,600 |
| 2022/09/09 | 1,753 | 1,786 | 1,752 | 1,780 | 570,400 |
| 2022/09/08 | 1,749 | 1,763 | 1,741 | 1,763 | 352,700 |
| 2022/09/07 | 1,722 | 1,732 | 1,716 | 1,727 | 342,500 |
| 2022/09/06 | 1,734 | 1,742 | 1,730 | 1,736 | 201,300 |
| 2022/09/05 | 1,728 | 1,742 | 1,717 | 1,736 | 334,500 |
| 2022/09/02 | 1,726 | 1,729 | 1,711 | 1,728 | 333,100 |
| 2022/09/01 | 1,746 | 1,758 | 1,737 | 1,740 | 306,300 |
| 2022/08/31 | 1,743 | 1,754 | 1,739 | 1,750 | 351,000 |
| 2022/08/30 | 1,752 | 1,771 | 1,750 | 1,765 | 292,500 |
| 2022/08/29 | 1,717 | 1,741 | 1,710 | 1,740 | 249,200 |
| 2022/08/26 | 1,760 | 1,760 | 1,748 | 1,750 | 195,000 |
| 2022/08/25 | 1,754 | 1,758 | 1,740 | 1,748 | 192,100 |
| 2022/08/24 | 1,763 | 1,764 | 1,747 | 1,754 | 271,900 |
| 2022/08/23 | 1,740 | 1,755 | 1,740 | 1,750 | 285,900 |
| 2022/08/22 | 1,720 | 1,751 | 1,711 | 1,751 | 351,600 |
| 2022/08/19 | 1,742 | 1,746 | 1,734 | 1,742 | 298,000 |
| 2022/08/18 | 1,736 | 1,739 | 1,721 | 1,724 | 425,700 |
| 2022/08/17 | 1,759 | 1,773 | 1,753 | 1,757 | 457,400 |
| 2022/08/16 | 1,754 | 1,755 | 1,738 | 1,741 | 415,800 |
| 2022/08/15 | 1,745 | 1,751 | 1,735 | 1,741 | 342,200 |
| 2022/08/12 | 1,775 | 1,790 | 1,726 | 1,750 | 884,000 |
| 2022/08/10 | 1,745 | 1,754 | 1,736 | 1,751 | 354,800 |
| 2022/08/09 | 1,734 | 1,760 | 1,732 | 1,750 | 601,400 |
| 2022/08/08 | 1,683 | 1,722 | 1,682 | 1,720 | 753,800 |
| 2022/08/05 | 1,669 | 1,698 | 1,637 | 1,685 | 1,819,600 |
| 2022/08/04 | 1,801 | 1,801 | 1,780 | 1,789 | 255,200 |
| 2022/08/03 | 1,804 | 1,805 | 1,780 | 1,792 | 311,500 |
| 2022/08/02 | 1,806 | 1,811 | 1,790 | 1,806 | 327,700 |
| 2022/08/01 | 1,808 | 1,828 | 1,806 | 1,824 | 559,400 |
| 2022/07/29 | 1,796 | 1,805 | 1,776 | 1,785 | 849,000 |
| 2022/07/28 | 1,812 | 1,812 | 1,786 | 1,791 | 448,800 |
| 2022/07/27 | 1,792 | 1,806 | 1,779 | 1,798 | 466,500 |
| 2022/07/26 | 1,776 | 1,806 | 1,773 | 1,792 | 484,300 |
| 2022/07/25 | 1,798 | 1,818 | 1,788 | 1,790 | 674,500 |
| 2022/07/22 | 1,810 | 1,841 | 1,807 | 1,820 | 711,900 |
| 2022/07/21 | 1,801 | 1,820 | 1,796 | 1,820 | 821,300 |
| 2022/07/20 | 1,763 | 1,770 | 1,748 | 1,761 | 489,200 |
| 2022/07/19 | 1,722 | 1,727 | 1,706 | 1,727 | 284,200 |
| 2022/07/15 | 1,712 | 1,737 | 1,706 | 1,713 | 432,000 |
| 2022/07/14 | 1,688 | 1,710 | 1,674 | 1,707 | 454,200 |
| 2022/07/13 | 1,709 | 1,717 | 1,691 | 1,699 | 221,300 |
| 2022/07/12 | 1,721 | 1,724 | 1,694 | 1,696 | 378,100 |
| 2022/07/11 | 1,722 | 1,734 | 1,708 | 1,722 | 453,000 |
| 2022/07/08 | 1,694 | 1,718 | 1,688 | 1,698 | 487,700 |
| 2022/07/07 | 1,698 | 1,702 | 1,679 | 1,693 | 397,200 |
| 2022/07/06 | 1,670 | 1,686 | 1,667 | 1,675 | 291,000 |
| 2022/07/05 | 1,701 | 1,708 | 1,687 | 1,703 | 371,900 |
| 2022/07/04 | 1,704 | 1,710 | 1,682 | 1,693 | 262,500 |
| 2022/07/01 | 1,705 | 1,722 | 1,670 | 1,680 | 348,800 |
| 2022/06/30 | 1,702 | 1,714 | 1,680 | 1,704 | 771,900 |
| 2022/06/29 | 1,702 | 1,717 | 1,695 | 1,700 | 1,108,400 |
| 2022/06/28 | 1,690 | 1,726 | 1,690 | 1,721 | 471,000 |
| 2022/06/27 | 1,700 | 1,708 | 1,689 | 1,699 | 414,400 |
| 2022/06/24 | 1,680 | 1,680 | 1,656 | 1,674 | 321,100 |
| 2022/06/23 | 1,678 | 1,697 | 1,675 | 1,688 | 569,400 |
| 2022/06/22 | 1,694 | 1,703 | 1,681 | 1,683 | 560,300 |
| 2022/06/21 | 1,652 | 1,673 | 1,649 | 1,667 | 379,900 |
| 2022/06/20 | 1,682 | 1,685 | 1,619 | 1,623 | 436,800 |
| 2022/06/17 | 1,665 | 1,682 | 1,658 | 1,672 | 852,500 |
| 2022/06/16 | 1,717 | 1,738 | 1,710 | 1,718 | 409,500 |
| 2022/06/15 | 1,691 | 1,707 | 1,690 | 1,697 | 392,300 |
| 2022/06/14 | 1,685 | 1,701 | 1,683 | 1,697 | 387,400 |
| 2022/06/13 | 1,700 | 1,715 | 1,690 | 1,707 | 433,400 |
| 2022/06/10 | 1,725 | 1,737 | 1,716 | 1,724 | 454,900 |
| 2022/06/09 | 1,747 | 1,755 | 1,736 | 1,743 | 352,600 |
| 2022/06/08 | 1,757 | 1,768 | 1,748 | 1,760 | 418,900 |
| 2022/06/07 | 1,736 | 1,750 | 1,731 | 1,738 | 327,700 |
| 2022/06/06 | 1,725 | 1,736 | 1,721 | 1,724 | 374,800 |
| 2022/06/03 | 1,755 | 1,755 | 1,733 | 1,739 | 326,900 |
| 2022/06/02 | 1,733 | 1,747 | 1,726 | 1,743 | 389,200 |
| 2022/06/01 | 1,750 | 1,762 | 1,742 | 1,755 | 532,200 |
| 2022/05/31 | 1,750 | 1,770 | 1,743 | 1,746 | 701,100 |
| 2022/05/30 | 1,722 | 1,750 | 1,711 | 1,743 | 1,207,800 |
| 2022/05/27 | 1,730 | 1,736 | 1,713 | 1,718 | 316,100 |
| 2022/05/26 | 1,713 | 1,730 | 1,709 | 1,710 | 429,900 |
| 2022/05/25 | 1,722 | 1,723 | 1,701 | 1,716 | 414,900 |
| 2022/05/24 | 1,730 | 1,730 | 1,707 | 1,708 | 435,000 |
| 2022/05/23 | 1,755 | 1,755 | 1,723 | 1,732 | 398,700 |
| 2022/05/20 | 1,745 | 1,748 | 1,727 | 1,739 | 518,000 |
| 2022/05/19 | 1,711 | 1,750 | 1,703 | 1,746 | 345,100 |
| 2022/05/18 | 1,764 | 1,764 | 1,737 | 1,755 | 370,100 |
| 2022/05/17 | 1,756 | 1,757 | 1,733 | 1,743 | 513,300 |
| 2022/05/16 | 1,779 | 1,783 | 1,744 | 1,775 | 676,500 |
| 2022/05/13 | 1,750 | 1,809 | 1,718 | 1,782 | 1,825,500 |
| 2022/05/12 | 1,658 | 1,684 | 1,658 | 1,664 | 463,700 |
| 2022/05/11 | 1,685 | 1,690 | 1,665 | 1,681 | 325,000 |
| 2022/05/10 | 1,688 | 1,708 | 1,680 | 1,700 | 371,200 |
| 2022/05/09 | 1,697 | 1,700 | 1,680 | 1,690 | 398,700 |
| 2022/05/06 | 1,690 | 1,714 | 1,682 | 1,701 | 868,300 |
| 2022/05/02 | 1,686 | 1,713 | 1,677 | 1,695 | 512,100 |
| 2022/04/28 | 1,651 | 1,725 | 1,650 | 1,721 | 693,900 |
| 2022/04/27 | 1,636 | 1,663 | 1,633 | 1,650 | 1,357,400 |
| 2022/04/26 | 1,643 | 1,658 | 1,630 | 1,650 | 376,800 |
| 2022/04/25 | 1,620 | 1,638 | 1,615 | 1,624 | 374,400 |
| 2022/04/22 | 1,657 | 1,674 | 1,652 | 1,671 | 357,900 |
| 2022/04/21 | 1,675 | 1,689 | 1,665 | 1,689 | 286,000 |
| 2022/04/20 | 1,674 | 1,675 | 1,660 | 1,673 | 422,900 |
| 2022/04/19 | 1,650 | 1,667 | 1,648 | 1,664 | 368,700 |
| 2022/04/18 | 1,624 | 1,645 | 1,615 | 1,641 | 364,100 |
| 2022/04/15 | 1,656 | 1,656 | 1,635 | 1,637 | 249,600 |
| 2022/04/14 | 1,638 | 1,659 | 1,634 | 1,657 | 279,400 |
| 2022/04/13 | 1,629 | 1,644 | 1,628 | 1,639 | 337,200 |
| 2022/04/12 | 1,642 | 1,648 | 1,626 | 1,630 | 300,800 |
| 2022/04/11 | 1,642 | 1,656 | 1,630 | 1,642 | 418,400 |
| 2022/04/08 | 1,662 | 1,662 | 1,640 | 1,652 | 388,100 |
| 2022/04/07 | 1,612 | 1,630 | 1,596 | 1,626 | 440,500 |
| 2022/04/06 | 1,673 | 1,685 | 1,635 | 1,638 | 656,700 |
| 2022/04/05 | 1,700 | 1,709 | 1,679 | 1,685 | 502,600 |
| 2022/04/04 | 1,691 | 1,712 | 1,673 | 1,690 | 438,200 |
| 2022/04/01 | 1,703 | 1,706 | 1,681 | 1,693 | 415,900 |
| 2022/03/31 | 1,720 | 1,731 | 1,700 | 1,720 | 713,200 |
| 2022/03/30 | 1,720 | 1,730 | 1,691 | 1,722 | 703,200 |
| 2022/03/29 | 1,721 | 1,749 | 1,721 | 1,746 | 582,900 |
| 2022/03/28 | 1,753 | 1,754 | 1,717 | 1,726 | 398,000 |
| 2022/03/25 | 1,750 | 1,755 | 1,737 | 1,753 | 583,400 |
| 2022/03/24 | 1,739 | 1,744 | 1,725 | 1,740 | 386,600 |
| 2022/03/23 | 1,728 | 1,752 | 1,707 | 1,744 | 606,300 |
| 2022/03/22 | 1,731 | 1,742 | 1,715 | 1,720 | 614,200 |
| 2022/03/18 | 1,709 | 1,733 | 1,709 | 1,719 | 1,401,400 |
| 2022/03/17 | 1,727 | 1,730 | 1,693 | 1,706 | 698,100 |
| 2022/03/16 | 1,701 | 1,712 | 1,686 | 1,698 | 515,200 |
| 2022/03/15 | 1,677 | 1,715 | 1,677 | 1,701 | 1,052,800 |
| 2022/03/14 | 1,625 | 1,661 | 1,620 | 1,649 | 752,700 |
| 2022/03/11 | 1,576 | 1,610 | 1,573 | 1,603 | 709,200 |
| 2022/03/10 | 1,562 | 1,604 | 1,555 | 1,598 | 661,600 |
| 2022/03/09 | 1,532 | 1,538 | 1,504 | 1,509 | 834,800 |
| 2022/03/08 | 1,559 | 1,573 | 1,516 | 1,522 | 765,500 |
| 2022/03/07 | 1,612 | 1,619 | 1,568 | 1,586 | 857,300 |
| 2022/03/04 | 1,635 | 1,643 | 1,624 | 1,635 | 557,100 |
| 2022/03/03 | 1,655 | 1,660 | 1,643 | 1,649 | 513,700 |
| 2022/03/02 | 1,650 | 1,654 | 1,625 | 1,625 | 642,000 |
| 2022/03/01 | 1,683 | 1,691 | 1,669 | 1,671 | 531,100 |
| 2022/02/28 | 1,660 | 1,672 | 1,641 | 1,672 | 629,400 |
| 2022/02/25 | 1,637 | 1,644 | 1,616 | 1,634 | 691,800 |
| 2022/02/24 | 1,651 | 1,665 | 1,626 | 1,647 | 562,300 |
| 2022/02/22 | 1,652 | 1,676 | 1,648 | 1,671 | 383,700 |
| 2022/02/21 | 1,677 | 1,692 | 1,665 | 1,677 | 409,300 |
| 2022/02/18 | 1,690 | 1,702 | 1,685 | 1,687 | 395,100 |
| 2022/02/17 | 1,750 | 1,750 | 1,716 | 1,721 | 335,900 |
| 2022/02/16 | 1,715 | 1,755 | 1,706 | 1,751 | 634,800 |
| 2022/02/15 | 1,720 | 1,738 | 1,692 | 1,701 | 596,700 |
| 2022/02/14 | 1,715 | 1,729 | 1,691 | 1,715 | 477,300 |
| 2022/02/10 | 1,751 | 1,753 | 1,724 | 1,729 | 381,600 |
| 2022/02/09 | 1,723 | 1,741 | 1,715 | 1,732 | 565,300 |
| 2022/02/08 | 1,744 | 1,751 | 1,713 | 1,720 | 531,600 |
| 2022/02/07 | 1,751 | 1,766 | 1,743 | 1,750 | 485,500 |
| 2022/02/04 | 1,774 | 1,786 | 1,752 | 1,769 | 454,000 |
| 2022/02/03 | 1,760 | 1,792 | 1,760 | 1,782 | 422,900 |
| 2022/02/02 | 1,724 | 1,773 | 1,722 | 1,766 | 482,300 |
| 2022/02/01 | 1,743 | 1,744 | 1,710 | 1,712 | 294,000 |
| 2022/01/31 | 1,737 | 1,750 | 1,722 | 1,740 | 369,900 |
| 2022/01/28 | 1,739 | 1,764 | 1,728 | 1,760 | 638,400 |
| 2022/01/27 | 1,761 | 1,771 | 1,686 | 1,699 | 580,000 |
| 2022/01/26 | 1,751 | 1,777 | 1,749 | 1,758 | 413,600 |
| 2022/01/25 | 1,760 | 1,760 | 1,717 | 1,734 | 419,500 |
| 2022/01/24 | 1,758 | 1,775 | 1,749 | 1,774 | 295,400 |
| 2022/01/21 | 1,755 | 1,776 | 1,734 | 1,772 | 303,400 |
| 2022/01/20 | 1,759 | 1,778 | 1,743 | 1,769 | 439,800 |
| 2022/01/19 | 1,803 | 1,814 | 1,756 | 1,764 | 814,500 |
| 2022/01/18 | 1,820 | 1,836 | 1,808 | 1,812 | 501,900 |
| 2022/01/17 | 1,818 | 1,831 | 1,805 | 1,809 | 438,300 |
| 2022/01/14 | 1,850 | 1,852 | 1,800 | 1,810 | 468,100 |
| 2022/01/13 | 1,846 | 1,855 | 1,831 | 1,840 | 474,100 |
| 2022/01/12 | 1,803 | 1,838 | 1,803 | 1,837 | 484,500 |
| 2022/01/11 | 1,802 | 1,813 | 1,781 | 1,795 | 409,600 |
| 2022/01/07 | 1,783 | 1,801 | 1,770 | 1,785 | 619,000 |
| 2022/01/06 | 1,783 | 1,793 | 1,760 | 1,768 | 376,700 |
| 2022/01/05 | 1,790 | 1,804 | 1,780 | 1,792 | 326,200 |
| 2022/01/04 | 1,784 | 1,788 | 1,765 | 1,784 | 384,800 |