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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,921 | 1,930 | 1,913 | 1,927 | 472,900 |
| 2023/12/28 | 1,899 | 1,913 | 1,897 | 1,910 | 278,500 |
| 2023/12/27 | 1,879 | 1,909 | 1,879 | 1,899 | 483,500 |
| 2023/12/26 | 1,859 | 1,874 | 1,855 | 1,867 | 393,000 |
| 2023/12/25 | 1,876 | 1,879 | 1,852 | 1,855 | 154,600 |
| 2023/12/22 | 1,839 | 1,855 | 1,836 | 1,851 | 205,600 |
| 2023/12/21 | 1,842 | 1,854 | 1,831 | 1,839 | 321,400 |
| 2023/12/20 | 1,850 | 1,864 | 1,845 | 1,855 | 376,100 |
| 2023/12/19 | 1,839 | 1,848 | 1,821 | 1,839 | 328,000 |
| 2023/12/18 | 1,849 | 1,850 | 1,829 | 1,841 | 264,000 |
| 2023/12/15 | 1,861 | 1,875 | 1,848 | 1,859 | 561,700 |
| 2023/12/14 | 1,860 | 1,880 | 1,848 | 1,864 | 426,600 |
| 2023/12/13 | 1,853 | 1,864 | 1,847 | 1,859 | 389,300 |
| 2023/12/12 | 1,886 | 1,890 | 1,860 | 1,860 | 455,500 |
| 2023/12/11 | 1,867 | 1,879 | 1,858 | 1,874 | 359,900 |
| 2023/12/08 | 1,895 | 1,917 | 1,862 | 1,870 | 701,600 |
| 2023/12/07 | 1,931 | 1,942 | 1,919 | 1,921 | 365,000 |
| 2023/12/06 | 1,894 | 1,954 | 1,891 | 1,946 | 444,000 |
| 2023/12/05 | 1,893 | 1,913 | 1,893 | 1,894 | 288,100 |
| 2023/12/04 | 1,918 | 1,931 | 1,895 | 1,915 | 340,900 |
| 2023/12/01 | 1,950 | 1,954 | 1,939 | 1,939 | 302,700 |
| 2023/11/30 | 1,946 | 1,952 | 1,929 | 1,942 | 466,000 |
| 2023/11/29 | 1,950 | 1,965 | 1,946 | 1,956 | 221,800 |
| 2023/11/28 | 1,962 | 1,970 | 1,949 | 1,968 | 237,800 |
| 2023/11/27 | 1,976 | 1,976 | 1,951 | 1,964 | 192,800 |
| 2023/11/24 | 1,985 | 1,988 | 1,971 | 1,976 | 288,900 |
| 2023/11/22 | 1,947 | 1,985 | 1,947 | 1,968 | 243,300 |
| 2023/11/21 | 1,954 | 1,965 | 1,944 | 1,957 | 300,800 |
| 2023/11/20 | 1,975 | 1,983 | 1,948 | 1,954 | 431,900 |
| 2023/11/17 | 1,949 | 1,975 | 1,932 | 1,974 | 511,100 |
| 2023/11/16 | 1,958 | 1,980 | 1,939 | 1,949 | 555,000 |
| 2023/11/15 | 1,979 | 2,000 | 1,971 | 1,980 | 686,400 |
| 2023/11/14 | 1,962 | 1,967 | 1,948 | 1,953 | 296,000 |
| 2023/11/13 | 1,984 | 2,005 | 1,962 | 1,966 | 521,700 |
| 2023/11/10 | 2,000 | 2,007 | 1,945 | 1,977 | 1,254,100 |
| 2023/11/09 | 1,865 | 1,887 | 1,858 | 1,875 | 538,200 |
| 2023/11/08 | 1,882 | 1,901 | 1,851 | 1,865 | 571,100 |
| 2023/11/07 | 1,943 | 1,955 | 1,924 | 1,925 | 430,800 |
| 2023/11/06 | 1,959 | 1,969 | 1,936 | 1,961 | 537,500 |
| 2023/11/02 | 1,940 | 1,947 | 1,924 | 1,937 | 420,700 |
| 2023/11/01 | 1,920 | 1,942 | 1,906 | 1,932 | 424,200 |
| 2023/10/31 | 1,870 | 1,897 | 1,860 | 1,897 | 382,700 |
| 2023/10/30 | 1,848 | 1,852 | 1,832 | 1,850 | 528,800 |
| 2023/10/27 | 1,850 | 1,867 | 1,850 | 1,867 | 319,100 |
| 2023/10/26 | 1,858 | 1,863 | 1,830 | 1,831 | 306,900 |
| 2023/10/25 | 1,850 | 1,865 | 1,836 | 1,842 | 314,600 |
| 2023/10/24 | 1,818 | 1,849 | 1,804 | 1,845 | 410,700 |
| 2023/10/23 | 1,846 | 1,847 | 1,819 | 1,819 | 451,900 |
| 2023/10/20 | 1,840 | 1,860 | 1,837 | 1,846 | 385,100 |
| 2023/10/19 | 1,842 | 1,857 | 1,838 | 1,851 | 278,300 |
| 2023/10/18 | 1,857 | 1,863 | 1,850 | 1,856 | 388,800 |
| 2023/10/17 | 1,855 | 1,880 | 1,844 | 1,846 | 484,900 |
| 2023/10/16 | 1,861 | 1,876 | 1,851 | 1,859 | 528,600 |
| 2023/10/13 | 1,885 | 1,885 | 1,865 | 1,873 | 647,500 |
| 2023/10/12 | 1,870 | 1,892 | 1,863 | 1,891 | 638,500 |
| 2023/10/11 | 1,900 | 1,900 | 1,870 | 1,870 | 426,200 |
| 2023/10/10 | 1,843 | 1,886 | 1,841 | 1,883 | 537,900 |
| 2023/10/06 | 1,832 | 1,855 | 1,823 | 1,843 | 419,900 |
| 2023/10/05 | 1,800 | 1,830 | 1,799 | 1,829 | 688,500 |
| 2023/10/04 | 1,812 | 1,829 | 1,801 | 1,807 | 979,600 |
| 2023/10/03 | 1,840 | 1,840 | 1,800 | 1,806 | 700,600 |
| 2023/10/02 | 1,864 | 1,876 | 1,841 | 1,842 | 759,800 |
| 2023/09/29 | 1,899 | 1,904 | 1,857 | 1,863 | 828,800 |
| 2023/09/28 | 1,901 | 1,914 | 1,890 | 1,902 | 543,600 |
| 2023/09/27 | 1,928 | 1,928 | 1,905 | 1,923 | 636,200 |
| 2023/09/26 | 1,938 | 1,938 | 1,909 | 1,926 | 542,800 |
| 2023/09/25 | 1,929 | 1,935 | 1,918 | 1,930 | 509,300 |
| 2023/09/22 | 1,898 | 1,923 | 1,891 | 1,911 | 550,400 |
| 2023/09/21 | 1,901 | 1,912 | 1,898 | 1,903 | 433,600 |
| 2023/09/20 | 1,920 | 1,920 | 1,901 | 1,902 | 697,200 |
| 2023/09/19 | 1,896 | 1,906 | 1,886 | 1,906 | 717,500 |
| 2023/09/15 | 1,909 | 1,912 | 1,886 | 1,896 | 944,200 |
| 2023/09/14 | 1,883 | 1,900 | 1,876 | 1,900 | 641,700 |
| 2023/09/13 | 1,885 | 1,887 | 1,873 | 1,881 | 527,100 |
| 2023/09/12 | 1,868 | 1,889 | 1,868 | 1,884 | 572,000 |
| 2023/09/11 | 1,854 | 1,868 | 1,849 | 1,857 | 454,600 |
| 2023/09/08 | 1,878 | 1,886 | 1,850 | 1,850 | 684,700 |
| 2023/09/07 | 1,863 | 1,880 | 1,860 | 1,872 | 544,100 |
| 2023/09/06 | 1,861 | 1,867 | 1,855 | 1,863 | 462,500 |
| 2023/09/05 | 1,868 | 1,874 | 1,847 | 1,864 | 507,900 |
| 2023/09/04 | 1,844 | 1,868 | 1,838 | 1,867 | 802,800 |
| 2023/09/01 | 1,817 | 1,841 | 1,811 | 1,836 | 674,900 |
| 2023/08/31 | 1,809 | 1,837 | 1,808 | 1,833 | 824,600 |
| 2023/08/30 | 1,807 | 1,820 | 1,802 | 1,814 | 532,400 |
| 2023/08/29 | 1,786 | 1,799 | 1,784 | 1,797 | 393,700 |
| 2023/08/28 | 1,757 | 1,787 | 1,748 | 1,785 | 501,300 |
| 2023/08/25 | 1,750 | 1,760 | 1,745 | 1,758 | 547,600 |
| 2023/08/24 | 1,759 | 1,769 | 1,755 | 1,759 | 396,700 |
| 2023/08/23 | 1,736 | 1,768 | 1,733 | 1,765 | 385,500 |
| 2023/08/22 | 1,745 | 1,761 | 1,741 | 1,759 | 407,600 |
| 2023/08/21 | 1,748 | 1,755 | 1,740 | 1,747 | 457,300 |
| 2023/08/18 | 1,725 | 1,752 | 1,725 | 1,743 | 422,400 |
| 2023/08/17 | 1,740 | 1,747 | 1,714 | 1,744 | 578,200 |
| 2023/08/16 | 1,763 | 1,767 | 1,742 | 1,744 | 648,300 |
| 2023/08/15 | 1,775 | 1,784 | 1,765 | 1,778 | 541,200 |
| 2023/08/14 | 1,825 | 1,827 | 1,775 | 1,779 | 831,200 |
| 2023/08/10 | 1,808 | 1,835 | 1,800 | 1,831 | 558,800 |
| 2023/08/09 | 1,798 | 1,813 | 1,771 | 1,810 | 779,600 |
| 2023/08/08 | 1,803 | 1,811 | 1,785 | 1,800 | 982,600 |
| 2023/08/07 | 1,758 | 1,812 | 1,743 | 1,812 | 2,093,900 |
| 2023/08/04 | 1,717 | 1,798 | 1,706 | 1,729 | 3,468,800 |
| 2023/08/03 | 1,988 | 1,998 | 1,946 | 1,952 | 676,500 |
| 2023/08/02 | 2,002 | 2,026 | 1,991 | 2,002 | 727,400 |
| 2023/08/01 | 1,997 | 2,018 | 1,997 | 2,009 | 471,800 |
| 2023/07/31 | 1,981 | 2,000 | 1,972 | 2,000 | 1,127,600 |
| 2023/07/28 | 1,927 | 1,955 | 1,912 | 1,952 | 614,500 |
| 2023/07/27 | 1,954 | 1,962 | 1,937 | 1,959 | 327,500 |
| 2023/07/26 | 1,972 | 1,972 | 1,953 | 1,959 | 183,100 |
| 2023/07/25 | 1,957 | 1,970 | 1,952 | 1,968 | 341,100 |
| 2023/07/24 | 1,956 | 1,968 | 1,947 | 1,951 | 414,800 |
| 2023/07/21 | 1,955 | 1,962 | 1,936 | 1,949 | 528,300 |
| 2023/07/20 | 1,925 | 1,957 | 1,921 | 1,945 | 681,800 |
| 2023/07/19 | 1,912 | 1,924 | 1,904 | 1,918 | 413,000 |
| 2023/07/18 | 1,889 | 1,907 | 1,884 | 1,902 | 276,500 |
| 2023/07/14 | 1,903 | 1,907 | 1,881 | 1,887 | 814,700 |
| 2023/07/13 | 1,886 | 1,893 | 1,870 | 1,874 | 518,600 |
| 2023/07/12 | 1,909 | 1,914 | 1,879 | 1,880 | 366,900 |
| 2023/07/11 | 1,935 | 1,944 | 1,904 | 1,908 | 370,900 |
| 2023/07/10 | 1,973 | 1,978 | 1,928 | 1,933 | 830,800 |
| 2023/07/07 | 1,976 | 1,976 | 1,940 | 1,956 | 542,800 |
| 2023/07/06 | 1,976 | 1,981 | 1,952 | 1,972 | 359,200 |
| 2023/07/05 | 1,985 | 1,998 | 1,969 | 1,988 | 476,900 |
| 2023/07/04 | 2,019 | 2,019 | 1,984 | 1,989 | 675,800 |
| 2023/07/03 | 2,001 | 2,024 | 2,001 | 2,023 | 595,700 |
| 2023/06/30 | 1,998 | 1,999 | 1,979 | 1,994 | 538,100 |
| 2023/06/29 | 2,000 | 2,021 | 1,983 | 1,990 | 579,900 |
| 2023/06/28 | 1,956 | 1,997 | 1,955 | 1,997 | 793,900 |
| 2023/06/27 | 1,962 | 1,965 | 1,933 | 1,950 | 911,100 |
| 2023/06/26 | 1,946 | 1,970 | 1,938 | 1,939 | 742,800 |
| 2023/06/23 | 1,912 | 1,957 | 1,908 | 1,943 | 1,749,700 |
| 2023/06/22 | 1,880 | 1,888 | 1,868 | 1,872 | 302,000 |
| 2023/06/21 | 1,840 | 1,875 | 1,838 | 1,868 | 556,600 |
| 2023/06/20 | 1,863 | 1,873 | 1,840 | 1,845 | 604,200 |
| 2023/06/19 | 1,890 | 1,912 | 1,875 | 1,885 | 465,200 |
| 2023/06/16 | 1,886 | 1,898 | 1,877 | 1,887 | 907,900 |
| 2023/06/15 | 1,888 | 1,902 | 1,876 | 1,893 | 388,400 |
| 2023/06/14 | 1,881 | 1,897 | 1,878 | 1,887 | 473,900 |
| 2023/06/13 | 1,857 | 1,881 | 1,852 | 1,872 | 519,800 |
| 2023/06/12 | 1,842 | 1,860 | 1,839 | 1,858 | 388,600 |
| 2023/06/09 | 1,839 | 1,845 | 1,831 | 1,835 | 751,000 |
| 2023/06/08 | 1,840 | 1,860 | 1,829 | 1,836 | 373,300 |
| 2023/06/07 | 1,870 | 1,878 | 1,836 | 1,840 | 549,000 |
| 2023/06/06 | 1,830 | 1,856 | 1,825 | 1,855 | 308,600 |
| 2023/06/05 | 1,851 | 1,863 | 1,841 | 1,843 | 568,000 |
| 2023/06/02 | 1,816 | 1,837 | 1,811 | 1,837 | 511,700 |
| 2023/06/01 | 1,815 | 1,823 | 1,802 | 1,818 | 530,900 |
| 2023/05/31 | 1,829 | 1,840 | 1,818 | 1,831 | 591,700 |
| 2023/05/30 | 1,856 | 1,856 | 1,835 | 1,851 | 284,100 |
| 2023/05/29 | 1,865 | 1,873 | 1,856 | 1,861 | 316,400 |
| 2023/05/26 | 1,879 | 1,879 | 1,856 | 1,860 | 454,100 |
| 2023/05/25 | 1,857 | 1,879 | 1,850 | 1,875 | 414,100 |
| 2023/05/24 | 1,862 | 1,876 | 1,854 | 1,869 | 359,300 |
| 2023/05/23 | 1,886 | 1,888 | 1,856 | 1,871 | 527,800 |
| 2023/05/22 | 1,874 | 1,887 | 1,864 | 1,884 | 395,800 |
| 2023/05/19 | 1,871 | 1,893 | 1,868 | 1,874 | 445,500 |
| 2023/05/18 | 1,870 | 1,871 | 1,854 | 1,861 | 381,300 |
| 2023/05/17 | 1,860 | 1,865 | 1,845 | 1,860 | 419,200 |
| 2023/05/16 | 1,847 | 1,860 | 1,825 | 1,860 | 494,800 |
| 2023/05/15 | 1,832 | 1,854 | 1,824 | 1,852 | 505,300 |
| 2023/05/12 | 1,830 | 1,855 | 1,815 | 1,826 | 761,700 |
| 2023/05/11 | 1,831 | 1,855 | 1,811 | 1,825 | 1,780,300 |
| 2023/05/10 | 1,749 | 1,749 | 1,720 | 1,734 | 456,800 |
| 2023/05/09 | 1,712 | 1,747 | 1,711 | 1,743 | 553,200 |
| 2023/05/08 | 1,730 | 1,739 | 1,720 | 1,727 | 501,000 |
| 2023/05/02 | 1,738 | 1,739 | 1,721 | 1,726 | 365,300 |
| 2023/05/01 | 1,723 | 1,733 | 1,715 | 1,732 | 445,900 |
| 2023/04/28 | 1,694 | 1,713 | 1,694 | 1,712 | 594,200 |
| 2023/04/27 | 1,667 | 1,680 | 1,658 | 1,675 | 349,700 |
| 2023/04/26 | 1,667 | 1,674 | 1,659 | 1,669 | 325,400 |
| 2023/04/25 | 1,694 | 1,700 | 1,680 | 1,682 | 345,300 |
| 2023/04/24 | 1,680 | 1,687 | 1,677 | 1,685 | 413,400 |
| 2023/04/21 | 1,660 | 1,679 | 1,660 | 1,679 | 389,900 |
| 2023/04/20 | 1,666 | 1,675 | 1,658 | 1,671 | 198,000 |
| 2023/04/19 | 1,665 | 1,666 | 1,655 | 1,666 | 232,700 |
| 2023/04/18 | 1,662 | 1,677 | 1,660 | 1,667 | 287,700 |
| 2023/04/17 | 1,662 | 1,669 | 1,657 | 1,664 | 199,000 |
| 2023/04/14 | 1,652 | 1,665 | 1,650 | 1,662 | 275,600 |
| 2023/04/13 | 1,651 | 1,655 | 1,642 | 1,649 | 224,900 |
| 2023/04/12 | 1,660 | 1,665 | 1,651 | 1,653 | 263,200 |
| 2023/04/11 | 1,650 | 1,664 | 1,646 | 1,653 | 326,200 |
| 2023/04/10 | 1,652 | 1,654 | 1,630 | 1,640 | 229,300 |
| 2023/04/07 | 1,637 | 1,646 | 1,633 | 1,641 | 324,200 |
| 2023/04/06 | 1,644 | 1,647 | 1,626 | 1,641 | 436,400 |
| 2023/04/05 | 1,665 | 1,668 | 1,651 | 1,655 | 365,000 |
| 2023/04/04 | 1,671 | 1,684 | 1,663 | 1,680 | 370,800 |
| 2023/04/03 | 1,670 | 1,670 | 1,654 | 1,668 | 265,900 |
| 2023/03/31 | 1,670 | 1,673 | 1,654 | 1,660 | 487,200 |
| 2023/03/30 | 1,662 | 1,663 | 1,643 | 1,655 | 294,200 |
| 2023/03/29 | 1,661 | 1,680 | 1,659 | 1,678 | 505,300 |
| 2023/03/28 | 1,662 | 1,669 | 1,645 | 1,649 | 291,300 |
| 2023/03/27 | 1,657 | 1,665 | 1,642 | 1,651 | 293,400 |
| 2023/03/24 | 1,651 | 1,660 | 1,649 | 1,657 | 268,100 |
| 2023/03/23 | 1,624 | 1,663 | 1,621 | 1,661 | 494,100 |
| 2023/03/22 | 1,645 | 1,654 | 1,635 | 1,640 | 374,300 |
| 2023/03/20 | 1,646 | 1,646 | 1,624 | 1,625 | 343,300 |
| 2023/03/17 | 1,675 | 1,675 | 1,652 | 1,658 | 587,200 |
| 2023/03/16 | 1,635 | 1,660 | 1,633 | 1,657 | 354,500 |
| 2023/03/15 | 1,671 | 1,685 | 1,657 | 1,675 | 344,400 |
| 2023/03/14 | 1,667 | 1,669 | 1,631 | 1,652 | 420,600 |
| 2023/03/13 | 1,720 | 1,724 | 1,678 | 1,690 | 385,100 |
| 2023/03/10 | 1,709 | 1,746 | 1,709 | 1,736 | 740,300 |
| 2023/03/09 | 1,750 | 1,758 | 1,737 | 1,740 | 905,000 |
| 2023/03/08 | 1,684 | 1,693 | 1,676 | 1,689 | 552,900 |
| 2023/03/07 | 1,690 | 1,700 | 1,689 | 1,690 | 492,300 |
| 2023/03/06 | 1,687 | 1,699 | 1,680 | 1,692 | 604,900 |
| 2023/03/03 | 1,672 | 1,683 | 1,666 | 1,680 | 635,200 |
| 2023/03/02 | 1,666 | 1,669 | 1,654 | 1,657 | 384,300 |
| 2023/03/01 | 1,640 | 1,661 | 1,640 | 1,661 | 578,900 |
| 2023/02/28 | 1,639 | 1,646 | 1,632 | 1,637 | 562,100 |
| 2023/02/27 | 1,627 | 1,639 | 1,626 | 1,639 | 258,200 |
| 2023/02/24 | 1,619 | 1,630 | 1,603 | 1,623 | 350,200 |
| 2023/02/22 | 1,625 | 1,635 | 1,609 | 1,611 | 410,800 |
| 2023/02/21 | 1,617 | 1,640 | 1,615 | 1,637 | 322,700 |
| 2023/02/20 | 1,609 | 1,622 | 1,600 | 1,620 | 345,400 |
| 2023/02/17 | 1,599 | 1,604 | 1,591 | 1,599 | 269,200 |
| 2023/02/16 | 1,590 | 1,606 | 1,589 | 1,604 | 288,500 |
| 2023/02/15 | 1,600 | 1,604 | 1,581 | 1,589 | 152,000 |
| 2023/02/14 | 1,591 | 1,600 | 1,587 | 1,596 | 244,300 |
| 2023/02/13 | 1,598 | 1,598 | 1,574 | 1,583 | 253,800 |
| 2023/02/10 | 1,573 | 1,608 | 1,567 | 1,598 | 429,600 |
| 2023/02/09 | 1,556 | 1,597 | 1,546 | 1,591 | 603,500 |
| 2023/02/08 | 1,550 | 1,562 | 1,550 | 1,555 | 341,600 |
| 2023/02/07 | 1,551 | 1,558 | 1,546 | 1,551 | 388,000 |
| 2023/02/06 | 1,564 | 1,565 | 1,549 | 1,556 | 279,600 |
| 2023/02/03 | 1,550 | 1,557 | 1,541 | 1,550 | 385,800 |
| 2023/02/02 | 1,573 | 1,573 | 1,552 | 1,559 | 370,300 |
| 2023/02/01 | 1,592 | 1,598 | 1,574 | 1,575 | 283,800 |
| 2023/01/31 | 1,571 | 1,589 | 1,570 | 1,583 | 397,100 |
| 2023/01/30 | 1,570 | 1,571 | 1,556 | 1,568 | 365,200 |
| 2023/01/27 | 1,572 | 1,574 | 1,555 | 1,568 | 463,000 |
| 2023/01/26 | 1,558 | 1,564 | 1,556 | 1,560 | 184,500 |
| 2023/01/25 | 1,545 | 1,560 | 1,544 | 1,557 | 251,800 |
| 2023/01/24 | 1,543 | 1,555 | 1,536 | 1,550 | 332,800 |
| 2023/01/23 | 1,538 | 1,539 | 1,526 | 1,535 | 333,500 |
| 2023/01/20 | 1,516 | 1,524 | 1,508 | 1,521 | 193,000 |
| 2023/01/19 | 1,520 | 1,527 | 1,508 | 1,511 | 279,300 |
| 2023/01/18 | 1,510 | 1,543 | 1,504 | 1,527 | 238,200 |
| 2023/01/17 | 1,512 | 1,522 | 1,506 | 1,510 | 349,000 |
| 2023/01/16 | 1,522 | 1,529 | 1,509 | 1,512 | 490,500 |
| 2023/01/13 | 1,535 | 1,546 | 1,522 | 1,528 | 490,100 |
| 2023/01/12 | 1,544 | 1,551 | 1,536 | 1,538 | 371,000 |
| 2023/01/11 | 1,542 | 1,545 | 1,531 | 1,540 | 458,400 |
| 2023/01/10 | 1,535 | 1,553 | 1,534 | 1,539 | 468,600 |
| 2023/01/06 | 1,518 | 1,539 | 1,516 | 1,529 | 505,500 |
| 2023/01/05 | 1,525 | 1,538 | 1,521 | 1,532 | 633,300 |
| 2023/01/04 | 1,535 | 1,541 | 1,520 | 1,524 | 460,300 |