日本アクア(1429)の株価時系列情報
日本アクア(1429)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 861 | 861 | 831 | 845 | 82,500 |
| 2014/12/29 | 848 | 869 | 837 | 845 | 98,900 |
| 2014/12/26 | 842 | 855 | 823 | 833 | 103,200 |
| 2014/12/26 | 1 -> 5.00 分割 | ||||
| 2014/12/25 | 4,340 | 4,385 | 4,280 | 4,300 | 30,500 |
| 2014/12/24 | 4,400 | 4,405 | 4,235 | 4,340 | 50,000 |
| 2014/12/22 | 4,250 | 4,430 | 4,225 | 4,430 | 79,700 |
| 2014/12/19 | 4,015 | 4,245 | 4,015 | 4,225 | 41,900 |
| 2014/12/18 | 4,030 | 4,045 | 3,980 | 3,980 | 23,800 |
| 2014/12/17 | 3,955 | 4,100 | 3,945 | 3,950 | 26,500 |
| 2014/12/16 | 4,000 | 4,010 | 3,920 | 3,950 | 21,500 |
| 2014/12/15 | 4,135 | 4,135 | 4,055 | 4,070 | 18,300 |
| 2014/12/12 | 4,150 | 4,185 | 4,110 | 4,135 | 9,900 |
| 2014/12/11 | 4,045 | 4,180 | 4,000 | 4,110 | 20,400 |
| 2014/12/10 | 4,260 | 4,280 | 4,050 | 4,185 | 40,400 |
| 2014/12/09 | 4,215 | 4,355 | 4,215 | 4,320 | 26,800 |
| 2014/12/08 | 4,110 | 4,570 | 4,100 | 4,280 | 125,300 |
| 2014/12/05 | 3,985 | 4,120 | 3,985 | 4,040 | 17,600 |
| 2014/12/04 | 4,060 | 4,080 | 3,960 | 3,960 | 23,200 |
| 2014/12/03 | 4,200 | 4,200 | 4,060 | 4,090 | 20,200 |
| 2014/12/02 | 4,215 | 4,215 | 4,040 | 4,200 | 34,900 |
| 2014/12/01 | 3,950 | 4,300 | 3,940 | 4,220 | 84,600 |
| 2014/11/28 | 3,925 | 3,925 | 3,875 | 3,880 | 16,100 |
| 2014/11/27 | 3,930 | 3,930 | 3,865 | 3,870 | 11,900 |
| 2014/11/26 | 3,805 | 3,885 | 3,800 | 3,875 | 13,600 |
| 2014/11/25 | 3,780 | 3,835 | 3,755 | 3,825 | 13,900 |
| 2014/11/21 | 3,825 | 3,860 | 3,670 | 3,730 | 38,200 |
| 2014/11/20 | 3,855 | 3,905 | 3,825 | 3,825 | 12,800 |
| 2014/11/19 | 3,850 | 3,950 | 3,835 | 3,855 | 34,600 |
| 2014/11/18 | 3,890 | 4,000 | 3,760 | 3,920 | 73,700 |
| 2014/11/17 | 3,970 | 4,150 | 3,820 | 4,000 | 132,900 |
| 2014/11/14 | 3,590 | 3,735 | 3,500 | 3,630 | 52,300 |
| 2014/11/13 | 3,665 | 3,665 | 3,305 | 3,450 | 65,700 |
| 2014/11/12 | 3,910 | 3,970 | 3,605 | 3,725 | 90,800 |
| 2014/11/11 | 4,150 | 4,150 | 3,925 | 3,970 | 81,100 |
| 2014/11/10 | 4,400 | 4,600 | 4,400 | 4,600 | 6,800 |
| 2014/11/07 | 4,500 | 4,545 | 4,400 | 4,400 | 6,300 |
| 2014/11/06 | 4,580 | 4,635 | 4,435 | 4,470 | 23,400 |
| 2014/11/05 | 4,560 | 4,700 | 4,420 | 4,650 | 14,000 |
| 2014/11/04 | 4,340 | 4,560 | 4,325 | 4,560 | 22,200 |
| 2014/10/31 | 4,300 | 4,300 | 4,170 | 4,270 | 12,700 |
| 2014/10/30 | 4,250 | 4,270 | 4,220 | 4,230 | 5,500 |
| 2014/10/29 | 4,250 | 4,250 | 4,185 | 4,190 | 3,200 |
| 2014/10/28 | 4,205 | 4,250 | 4,130 | 4,135 | 3,800 |
| 2014/10/27 | 4,370 | 4,400 | 4,250 | 4,270 | 5,900 |
| 2014/10/24 | 4,460 | 4,460 | 4,185 | 4,300 | 18,500 |
| 2014/10/23 | 4,370 | 4,465 | 4,300 | 4,390 | 17,800 |
| 2014/10/22 | 4,180 | 4,370 | 4,125 | 4,370 | 14,800 |
| 2014/10/21 | 4,000 | 4,190 | 3,995 | 4,120 | 20,000 |
| 2014/10/20 | 4,050 | 4,050 | 3,890 | 3,930 | 12,400 |
| 2014/10/17 | 4,030 | 4,130 | 3,840 | 3,920 | 24,300 |
| 2014/10/16 | 4,150 | 4,285 | 3,925 | 4,000 | 52,500 |
| 2014/10/15 | 4,400 | 4,660 | 4,160 | 4,335 | 74,800 |
| 2014/10/14 | 4,240 | 4,890 | 4,070 | 4,660 | 75,100 |
| 2014/10/10 | 4,115 | 4,550 | 3,920 | 4,195 | 48,100 |
| 2014/10/09 | 4,400 | 5,020 | 4,120 | 4,150 | 135,700 |
| 2014/10/08 | 4,210 | 4,370 | 4,100 | 4,320 | 33,900 |
| 2014/10/07 | 4,060 | 4,550 | 4,060 | 4,280 | 68,100 |
| 2014/10/06 | 3,920 | 4,080 | 3,920 | 4,005 | 21,600 |
| 2014/10/03 | 3,795 | 3,920 | 3,760 | 3,900 | 8,400 |
| 2014/10/02 | 3,750 | 3,850 | 3,735 | 3,790 | 7,600 |
| 2014/10/01 | 3,890 | 3,890 | 3,795 | 3,800 | 16,200 |
| 2014/09/30 | 3,880 | 3,880 | 3,755 | 3,755 | 7,500 |
| 2014/09/29 | 3,915 | 3,930 | 3,835 | 3,850 | 8,200 |
| 2014/09/26 | 3,885 | 3,895 | 3,830 | 3,885 | 11,500 |
| 2014/09/25 | 3,870 | 3,930 | 3,850 | 3,880 | 11,700 |
| 2014/09/24 | 3,840 | 3,870 | 3,740 | 3,830 | 9,200 |
| 2014/09/22 | 3,905 | 3,945 | 3,850 | 3,870 | 12,800 |
| 2014/09/19 | 3,900 | 3,960 | 3,900 | 3,945 | 19,500 |
| 2014/09/18 | 3,850 | 3,885 | 3,840 | 3,885 | 10,800 |
| 2014/09/17 | 3,750 | 3,860 | 3,725 | 3,850 | 19,000 |
| 2014/09/16 | 3,720 | 3,735 | 3,660 | 3,710 | 4,900 |
| 2014/09/12 | 3,700 | 3,720 | 3,675 | 3,720 | 7,100 |
| 2014/09/11 | 3,790 | 3,790 | 3,720 | 3,725 | 3,100 |
| 2014/09/10 | 3,735 | 3,745 | 3,705 | 3,720 | 3,700 |
| 2014/09/09 | 3,730 | 3,790 | 3,725 | 3,780 | 8,900 |
| 2014/09/08 | 3,680 | 3,865 | 3,670 | 3,785 | 26,600 |
| 2014/09/05 | 3,625 | 3,675 | 3,625 | 3,650 | 4,900 |
| 2014/09/04 | 3,745 | 3,745 | 3,615 | 3,690 | 19,300 |
| 2014/09/03 | 3,600 | 3,620 | 3,600 | 3,605 | 3,300 |
| 2014/09/02 | 3,610 | 3,620 | 3,570 | 3,600 | 14,100 |
| 2014/09/01 | 3,670 | 3,670 | 3,600 | 3,610 | 7,900 |
| 2014/08/29 | 3,695 | 3,715 | 3,655 | 3,670 | 6,300 |
| 2014/08/28 | 3,580 | 3,645 | 3,580 | 3,635 | 7,800 |
| 2014/08/27 | 3,570 | 3,630 | 3,560 | 3,630 | 8,600 |
| 2014/08/26 | 3,465 | 3,540 | 3,465 | 3,520 | 2,600 |
| 2014/08/25 | 3,490 | 3,535 | 3,480 | 3,480 | 9,500 |
| 2014/08/22 | 3,565 | 3,600 | 3,500 | 3,530 | 8,300 |
| 2014/08/21 | 3,640 | 3,640 | 3,585 | 3,600 | 2,100 |
| 2014/08/20 | 3,660 | 3,660 | 3,575 | 3,575 | 4,400 |
| 2014/08/19 | 3,710 | 3,710 | 3,595 | 3,600 | 6,600 |
| 2014/08/18 | 3,465 | 3,750 | 3,465 | 3,730 | 13,400 |
| 2014/08/15 | 3,500 | 3,550 | 3,310 | 3,470 | 19,300 |
| 2014/08/14 | 3,540 | 3,540 | 3,450 | 3,450 | 11,500 |
| 2014/08/13 | 3,575 | 3,575 | 3,480 | 3,540 | 13,400 |
| 2014/08/12 | 3,625 | 3,675 | 3,580 | 3,585 | 6,200 |
| 2014/08/11 | 3,635 | 3,710 | 3,620 | 3,625 | 11,000 |
| 2014/08/08 | 3,760 | 3,800 | 3,585 | 3,635 | 15,900 |
| 2014/08/07 | 4,000 | 4,100 | 3,655 | 3,760 | 68,900 |
| 2014/08/06 | 3,655 | 3,660 | 3,550 | 3,565 | 8,100 |
| 2014/08/05 | 3,855 | 3,855 | 3,665 | 3,665 | 9,600 |
| 2014/08/04 | 3,890 | 3,890 | 3,770 | 3,805 | 13,500 |
| 2014/08/01 | 3,850 | 3,940 | 3,850 | 3,890 | 13,500 |
| 2014/07/31 | 3,895 | 4,020 | 3,830 | 3,980 | 23,700 |
| 2014/07/30 | 3,885 | 3,890 | 3,820 | 3,880 | 10,700 |
| 2014/07/29 | 3,870 | 3,870 | 3,800 | 3,870 | 5,600 |
| 2014/07/28 | 3,850 | 3,900 | 3,850 | 3,885 | 5,600 |
| 2014/07/25 | 3,790 | 3,920 | 3,750 | 3,865 | 16,300 |
| 2014/07/24 | 3,850 | 3,880 | 3,710 | 3,860 | 11,200 |
| 2014/07/23 | 3,865 | 3,880 | 3,745 | 3,850 | 19,500 |
| 2014/07/22 | 3,630 | 3,830 | 3,630 | 3,815 | 17,900 |
| 2014/07/18 | 3,580 | 3,685 | 3,575 | 3,625 | 4,200 |
| 2014/07/17 | 3,615 | 3,700 | 3,615 | 3,640 | 4,700 |
| 2014/07/16 | 3,680 | 3,700 | 3,560 | 3,675 | 9,600 |
| 2014/07/15 | 3,630 | 3,775 | 3,630 | 3,740 | 7,400 |
| 2014/07/14 | 3,535 | 3,630 | 3,500 | 3,630 | 9,200 |
| 2014/07/11 | 3,595 | 3,695 | 3,520 | 3,560 | 15,400 |
| 2014/07/10 | 3,780 | 3,780 | 3,625 | 3,645 | 6,800 |
| 2014/07/09 | 3,810 | 3,845 | 3,675 | 3,780 | 26,000 |
| 2014/07/08 | 3,660 | 3,870 | 3,605 | 3,860 | 20,000 |
| 2014/07/07 | 3,690 | 3,710 | 3,605 | 3,660 | 14,800 |
| 2014/07/04 | 3,940 | 3,940 | 3,660 | 3,690 | 45,300 |
| 2014/07/03 | 4,060 | 4,240 | 3,875 | 3,940 | 60,700 |
| 2014/07/02 | 4,270 | 4,830 | 4,105 | 4,130 | 162,600 |
| 2014/07/01 | 3,860 | 4,135 | 3,820 | 4,130 | 57,400 |
| 2014/06/30 | 3,650 | 3,900 | 3,620 | 3,890 | 30,000 |
| 2014/06/27 | 3,560 | 3,640 | 3,550 | 3,610 | 16,000 |
| 2014/06/26 | 3,640 | 3,655 | 3,530 | 3,560 | 18,300 |
| 2014/06/25 | 3,595 | 3,620 | 3,535 | 3,590 | 28,700 |
| 2014/06/24 | 3,610 | 3,680 | 3,585 | 3,675 | 24,200 |
| 2014/06/23 | 3,605 | 3,680 | 3,600 | 3,620 | 15,900 |
| 2014/06/20 | 3,630 | 3,630 | 3,595 | 3,605 | 19,200 |
| 2014/06/19 | 3,600 | 3,710 | 3,595 | 3,630 | 39,100 |
| 2014/06/18 | 3,515 | 3,635 | 3,495 | 3,630 | 28,700 |
| 2014/06/17 | 3,430 | 3,635 | 3,400 | 3,560 | 40,100 |
| 2014/06/16 | 3,430 | 3,430 | 3,290 | 3,380 | 29,500 |
| 2014/06/13 | 3,300 | 3,375 | 3,230 | 3,360 | 25,600 |
| 2014/06/12 | 3,250 | 3,275 | 3,200 | 3,275 | 11,200 |
| 2014/06/11 | 3,195 | 3,300 | 3,190 | 3,270 | 12,100 |
| 2014/06/10 | 3,110 | 3,280 | 3,110 | 3,190 | 32,700 |
| 2014/06/09 | 3,300 | 3,330 | 3,250 | 3,320 | 27,600 |
| 2014/06/06 | 3,180 | 3,235 | 3,160 | 3,210 | 35,200 |
| 2014/06/05 | 3,170 | 3,180 | 3,080 | 3,160 | 23,000 |
| 2014/06/04 | 3,095 | 3,150 | 3,060 | 3,150 | 27,100 |
| 2014/06/03 | 3,035 | 3,090 | 3,020 | 3,060 | 15,600 |
| 2014/06/02 | 3,000 | 3,095 | 2,975 | 3,020 | 22,700 |
| 2014/05/30 | 3,015 | 3,140 | 2,940 | 3,015 | 55,000 |
| 2014/05/29 | 2,845 | 2,989 | 2,802 | 2,976 | 32,700 |
| 2014/05/28 | 2,761 | 2,850 | 2,752 | 2,820 | 18,100 |
| 2014/05/27 | 2,830 | 2,935 | 2,751 | 2,751 | 37,200 |
| 2014/05/26 | 2,865 | 2,866 | 2,830 | 2,842 | 19,000 |
| 2014/05/23 | 2,740 | 2,899 | 2,740 | 2,833 | 19,100 |
| 2014/05/22 | 2,528 | 2,928 | 2,518 | 2,840 | 43,500 |
| 2014/05/21 | 2,560 | 2,629 | 2,481 | 2,528 | 10,800 |
| 2014/05/20 | 2,613 | 2,623 | 2,560 | 2,572 | 7,600 |
| 2014/05/19 | 2,730 | 2,730 | 2,602 | 2,620 | 8,200 |
| 2014/05/16 | 2,680 | 2,720 | 2,600 | 2,720 | 8,000 |
| 2014/05/15 | 2,761 | 2,761 | 2,710 | 2,715 | 4,500 |
| 2014/05/14 | 2,825 | 2,825 | 2,761 | 2,761 | 6,000 |
| 2014/05/13 | 2,774 | 2,841 | 2,760 | 2,765 | 3,200 |
| 2014/05/12 | 2,809 | 2,831 | 2,750 | 2,786 | 6,500 |
| 2014/05/09 | 2,850 | 2,869 | 2,800 | 2,859 | 6,100 |
| 2014/05/08 | 2,900 | 2,900 | 2,801 | 2,830 | 8,500 |
| 2014/05/07 | 2,944 | 2,944 | 2,851 | 2,911 | 7,600 |
| 2014/05/02 | 2,860 | 2,945 | 2,860 | 2,944 | 17,400 |
| 2014/05/01 | 2,769 | 2,869 | 2,703 | 2,860 | 15,600 |
| 2014/04/30 | 2,840 | 2,840 | 2,667 | 2,819 | 28,600 |
| 2014/04/28 | 2,600 | 2,770 | 2,600 | 2,760 | 19,200 |
| 2014/04/25 | 2,563 | 2,707 | 2,559 | 2,674 | 7,900 |
| 2014/04/24 | 2,521 | 2,600 | 2,521 | 2,563 | 7,000 |
| 2014/04/23 | 2,510 | 2,568 | 2,510 | 2,560 | 10,700 |
| 2014/04/22 | 2,650 | 2,660 | 2,585 | 2,600 | 10,200 |
| 2014/04/21 | 2,698 | 2,698 | 2,652 | 2,680 | 3,100 |
| 2014/04/18 | 2,641 | 2,691 | 2,622 | 2,671 | 10,400 |
| 2014/04/17 | 2,834 | 2,845 | 2,641 | 2,641 | 35,500 |
| 2014/04/16 | 2,930 | 2,975 | 2,784 | 2,880 | 22,800 |
| 2014/04/15 | 2,950 | 2,950 | 2,810 | 2,930 | 44,800 |
| 2014/04/14 | 2,650 | 2,860 | 2,620 | 2,860 | 22,500 |
| 2014/04/11 | 2,560 | 2,682 | 2,555 | 2,674 | 24,500 |
| 2014/04/10 | 2,524 | 2,636 | 2,524 | 2,630 | 23,500 |
| 2014/04/09 | 2,528 | 2,559 | 2,506 | 2,524 | 9,500 |
| 2014/04/08 | 2,505 | 2,530 | 2,500 | 2,528 | 3,300 |
| 2014/04/07 | 2,562 | 2,562 | 2,502 | 2,534 | 5,900 |
| 2014/04/04 | 2,610 | 2,667 | 2,536 | 2,570 | 5,900 |
| 2014/04/03 | 2,700 | 2,700 | 2,601 | 2,610 | 10,000 |
| 2014/04/02 | 2,655 | 2,740 | 2,651 | 2,700 | 16,900 |
| 2014/04/01 | 2,632 | 2,744 | 2,626 | 2,736 | 40,800 |
| 2014/03/31 | 2,545 | 2,620 | 2,545 | 2,620 | 19,900 |
| 2014/03/28 | 2,420 | 2,530 | 2,355 | 2,524 | 17,600 |
| 2014/03/27 | 2,400 | 2,419 | 2,233 | 2,419 | 32,500 |
| 2014/03/26 | 2,470 | 2,533 | 2,450 | 2,456 | 22,600 |
| 2014/03/25 | 2,367 | 2,588 | 2,363 | 2,460 | 89,700 |
| 2014/03/24 | 2,250 | 2,440 | 2,229 | 2,351 | 29,500 |
| 2014/03/20 | 2,343 | 2,350 | 2,198 | 2,285 | 34,500 |
| 2014/03/19 | 2,350 | 2,400 | 2,134 | 2,341 | 93,100 |
| 2014/03/18 | 2,480 | 2,494 | 2,315 | 2,340 | 32,700 |
| 2014/03/17 | 2,430 | 2,473 | 2,360 | 2,380 | 50,700 |
| 2014/03/14 | 2,545 | 2,593 | 2,400 | 2,432 | 111,500 |
| 2014/03/13 | 2,800 | 2,800 | 2,650 | 2,695 | 48,400 |
| 2014/03/12 | 2,865 | 2,880 | 2,750 | 2,821 | 29,700 |
| 2014/03/11 | 2,872 | 2,927 | 2,860 | 2,889 | 11,500 |
| 2014/03/10 | 2,875 | 2,939 | 2,875 | 2,890 | 16,500 |
| 2014/03/07 | 2,931 | 2,968 | 2,908 | 2,915 | 13,200 |
| 2014/03/06 | 2,974 | 2,974 | 2,927 | 2,950 | 12,100 |
| 2014/03/05 | 3,000 | 3,000 | 2,819 | 2,966 | 24,100 |
| 2014/03/04 | 2,935 | 3,005 | 2,900 | 2,936 | 29,900 |
| 2014/03/03 | 2,967 | 3,005 | 2,779 | 3,005 | 50,800 |
| 2014/02/28 | 2,959 | 3,010 | 2,940 | 2,967 | 66,800 |
| 2014/02/27 | 2,915 | 2,939 | 2,870 | 2,876 | 40,000 |
| 2014/02/26 | 3,015 | 3,025 | 2,949 | 2,951 | 39,900 |
| 2014/02/25 | 3,040 | 3,050 | 3,005 | 3,010 | 23,600 |
| 2014/02/24 | 3,025 | 3,045 | 2,960 | 2,992 | 33,200 |
| 2014/02/21 | 3,025 | 3,090 | 3,010 | 3,025 | 18,100 |
| 2014/02/20 | 3,065 | 3,090 | 2,985 | 3,030 | 33,900 |
| 2014/02/19 | 3,150 | 3,185 | 3,015 | 3,065 | 44,600 |
| 2014/02/18 | 3,085 | 3,345 | 3,085 | 3,165 | 99,900 |
| 2014/02/17 | 3,000 | 3,145 | 2,950 | 3,070 | 81,900 |
| 2014/02/14 | 3,180 | 3,250 | 2,920 | 2,972 | 142,900 |
| 2014/02/13 | 3,265 | 3,315 | 3,100 | 3,170 | 242,600 |
| 2014/02/12 | 3,165 | 3,690 | 3,105 | 3,440 | 597,500 |
| 2014/02/10 | 3,025 | 3,095 | 2,897 | 3,055 | 71,100 |
| 2014/02/07 | 3,100 | 3,160 | 2,885 | 2,975 | 136,600 |
| 2014/02/06 | 3,030 | 3,090 | 2,950 | 3,030 | 46,700 |
| 2014/02/05 | 3,230 | 3,240 | 2,875 | 2,980 | 89,400 |
| 2014/02/04 | 2,910 | 3,240 | 2,835 | 3,025 | 152,500 |
| 2014/02/03 | 3,165 | 3,605 | 3,100 | 3,290 | 360,000 |
| 2014/01/31 | 3,340 | 3,450 | 3,135 | 3,225 | 76,300 |
| 2014/01/30 | 3,195 | 3,290 | 3,070 | 3,290 | 62,400 |
| 2014/01/29 | 3,175 | 3,420 | 3,130 | 3,300 | 104,100 |
| 2014/01/28 | 3,090 | 3,190 | 3,065 | 3,075 | 55,800 |
| 2014/01/27 | 3,255 | 3,255 | 3,055 | 3,085 | 82,700 |
| 2014/01/24 | 3,190 | 3,340 | 3,170 | 3,340 | 89,400 |
| 2014/01/23 | 3,310 | 3,550 | 3,210 | 3,330 | 194,500 |
| 2014/01/22 | 3,120 | 3,495 | 3,115 | 3,380 | 255,600 |
| 2014/01/21 | 3,050 | 3,290 | 3,025 | 3,150 | 177,400 |
| 2014/01/20 | 3,070 | 3,095 | 3,000 | 3,015 | 66,400 |
| 2014/01/17 | 3,100 | 3,295 | 2,965 | 3,060 | 130,400 |
| 2014/01/16 | 3,100 | 3,360 | 2,955 | 3,160 | 416,600 |
| 2014/01/15 | 3,005 | 3,045 | 2,930 | 2,999 | 88,400 |
| 2014/01/14 | 3,000 | 3,100 | 2,939 | 2,959 | 155,000 |
| 2014/01/10 | 2,936 | 3,095 | 2,920 | 2,940 | 183,100 |
| 2014/01/09 | 3,250 | 3,280 | 2,860 | 2,950 | 277,100 |
| 2014/01/08 | 2,975 | 3,370 | 2,851 | 3,300 | 710,500 |
| 2014/01/07 | 3,145 | 3,145 | 2,675 | 2,870 | 247,300 |
| 2014/01/06 | 3,210 | 3,390 | 3,145 | 3,155 | 352,400 |