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 |
---|---|---|---|---|---|
2015/12/30 | 440 | 446 | 422 | 438 | 73,100 |
2015/12/29 | 417 | 447 | 414 | 439 | 131,500 |
2015/12/28 | 410 | 414 | 406 | 412 | 15,900 |
2015/12/25 | 409 | 414 | 397 | 413 | 93,500 |
2015/12/24 | 415 | 415 | 407 | 407 | 90,600 |
2015/12/22 | 415 | 420 | 415 | 416 | 46,900 |
2015/12/21 | 426 | 427 | 415 | 420 | 63,800 |
2015/12/18 | 430 | 441 | 421 | 437 | 111,000 |
2015/12/17 | 425 | 429 | 424 | 427 | 43,800 |
2015/12/16 | 419 | 429 | 418 | 425 | 51,400 |
2015/12/15 | 416 | 427 | 415 | 417 | 45,400 |
2015/12/14 | 416 | 422 | 410 | 418 | 73,600 |
2015/12/11 | 427 | 432 | 427 | 430 | 64,900 |
2015/12/10 | 424 | 431 | 407 | 431 | 63,900 |
2015/12/09 | 425 | 434 | 425 | 429 | 85,600 |
2015/12/08 | 430 | 437 | 429 | 430 | 129,200 |
2015/12/07 | 425 | 429 | 422 | 426 | 37,700 |
2015/12/04 | 419 | 430 | 416 | 425 | 83,500 |
2015/12/03 | 415 | 433 | 415 | 427 | 143,300 |
2015/12/02 | 426 | 428 | 415 | 417 | 63,400 |
2015/12/01 | 434 | 436 | 421 | 424 | 92,100 |
2015/11/30 | 450 | 450 | 435 | 437 | 70,000 |
2015/11/27 | 450 | 450 | 445 | 448 | 89,300 |
2015/11/26 | 468 | 468 | 448 | 450 | 174,200 |
2015/11/25 | 455 | 480 | 450 | 476 | 103,500 |
2015/11/24 | 454 | 459 | 447 | 458 | 58,300 |
2015/11/20 | 447 | 460 | 442 | 455 | 81,000 |
2015/11/19 | 465 | 480 | 435 | 455 | 261,300 |
2015/11/18 | 427 | 466 | 427 | 461 | 294,400 |
2015/11/17 | 422 | 438 | 417 | 430 | 101,100 |
2015/11/16 | 416 | 444 | 416 | 430 | 163,600 |
2015/11/13 | 397 | 443 | 394 | 440 | 349,800 |
2015/11/12 | 384 | 403 | 374 | 400 | 215,300 |
2015/11/11 | 374 | 381 | 357 | 380 | 192,100 |
2015/11/10 | 350 | 400 | 346 | 374 | 1,351,300 |
2015/11/09 | 328 | 333 | 320 | 320 | 38,600 |
2015/11/06 | 320 | 328 | 317 | 328 | 75,600 |
2015/11/05 | 346 | 346 | 325 | 328 | 62,500 |
2015/11/04 | 349 | 350 | 345 | 347 | 32,800 |
2015/11/02 | 355 | 356 | 347 | 349 | 73,200 |
2015/10/30 | 354 | 369 | 354 | 361 | 50,300 |
2015/10/29 | 375 | 376 | 352 | 361 | 89,900 |
2015/10/28 | 380 | 381 | 379 | 379 | 41,500 |
2015/10/27 | 380 | 380 | 378 | 379 | 66,000 |
2015/10/26 | 380 | 380 | 377 | 379 | 24,400 |
2015/10/23 | 379 | 380 | 376 | 380 | 17,500 |
2015/10/22 | 378 | 380 | 377 | 379 | 28,500 |
2015/10/21 | 375 | 378 | 373 | 378 | 6,300 |
2015/10/20 | 379 | 379 | 372 | 377 | 14,900 |
2015/10/19 | 380 | 380 | 377 | 378 | 11,700 |
2015/10/16 | 380 | 380 | 378 | 379 | 22,600 |
2015/10/15 | 380 | 381 | 378 | 380 | 68,900 |
2015/10/14 | 384 | 384 | 380 | 381 | 14,300 |
2015/10/13 | 385 | 385 | 382 | 382 | 51,200 |
2015/10/09 | 400 | 400 | 382 | 388 | 55,100 |
2015/10/08 | 416 | 418 | 400 | 406 | 22,100 |
2015/10/07 | 424 | 425 | 416 | 417 | 9,600 |
2015/10/06 | 422 | 425 | 420 | 420 | 25,700 |
2015/10/05 | 412 | 419 | 410 | 417 | 31,500 |
2015/10/02 | 407 | 411 | 400 | 411 | 10,100 |
2015/10/01 | 400 | 405 | 398 | 403 | 10,800 |
2015/09/30 | 408 | 411 | 398 | 399 | 42,400 |
2015/09/29 | 401 | 401 | 387 | 395 | 13,200 |
2015/09/28 | 384 | 406 | 383 | 404 | 24,500 |
2015/09/25 | 396 | 396 | 380 | 383 | 7,100 |
2015/09/24 | 384 | 390 | 376 | 380 | 7,800 |
2015/09/18 | 399 | 399 | 385 | 394 | 19,100 |
2015/09/17 | 385 | 409 | 382 | 399 | 21,300 |
2015/09/16 | 385 | 393 | 385 | 387 | 18,100 |
2015/09/15 | 402 | 408 | 389 | 393 | 42,900 |
2015/09/14 | 368 | 449 | 366 | 417 | 252,100 |
2015/09/11 | 374 | 377 | 361 | 369 | 13,200 |
2015/09/10 | 367 | 381 | 367 | 375 | 8,300 |
2015/09/09 | 376 | 384 | 344 | 380 | 36,600 |
2015/09/08 | 345 | 355 | 342 | 345 | 12,500 |
2015/09/07 | 351 | 360 | 335 | 353 | 20,500 |
2015/09/04 | 374 | 374 | 360 | 364 | 40,700 |
2015/09/03 | 375 | 384 | 374 | 374 | 36,600 |
2015/09/02 | 375 | 384 | 371 | 372 | 48,700 |
2015/09/01 | 395 | 399 | 384 | 384 | 28,800 |
2015/08/31 | 396 | 400 | 390 | 398 | 26,800 |
2015/08/28 | 394 | 405 | 381 | 386 | 72,000 |
2015/08/27 | 365 | 426 | 364 | 388 | 243,900 |
2015/08/26 | 317 | 349 | 306 | 349 | 95,500 |
2015/08/25 | 315 | 350 | 308 | 323 | 119,800 |
2015/08/24 | 390 | 398 | 351 | 355 | 84,400 |
2015/08/21 | 414 | 421 | 404 | 414 | 51,500 |
2015/08/20 | 432 | 438 | 416 | 424 | 34,900 |
2015/08/19 | 433 | 436 | 432 | 432 | 30,800 |
2015/08/18 | 436 | 438 | 432 | 435 | 28,800 |
2015/08/17 | 433 | 445 | 432 | 435 | 57,100 |
2015/08/14 | 409 | 427 | 405 | 425 | 72,700 |
2015/08/13 | 399 | 407 | 399 | 407 | 50,700 |
2015/08/12 | 401 | 401 | 398 | 399 | 26,000 |
2015/08/11 | 399 | 402 | 399 | 401 | 26,100 |
2015/08/10 | 402 | 407 | 398 | 399 | 45,400 |
2015/08/07 | 410 | 413 | 405 | 409 | 34,000 |
2015/08/06 | 410 | 417 | 407 | 408 | 25,400 |
2015/08/05 | 406 | 409 | 400 | 409 | 30,300 |
2015/08/04 | 424 | 426 | 404 | 406 | 61,400 |
2015/08/03 | 412 | 424 | 412 | 424 | 41,500 |
2015/07/31 | 416 | 417 | 407 | 412 | 76,000 |
2015/07/30 | 413 | 416 | 405 | 408 | 83,900 |
2015/07/29 | 424 | 424 | 410 | 410 | 96,400 |
2015/07/28 | 390 | 428 | 381 | 417 | 518,500 |
2015/07/27 | 451 | 453 | 437 | 438 | 206,800 |
2015/07/24 | 488 | 489 | 446 | 449 | 505,500 |
2015/07/23 | 443 | 523 | 437 | 484 | 1,071,300 |
2015/07/22 | 451 | 451 | 443 | 443 | 127,400 |
2015/07/21 | 454 | 455 | 447 | 447 | 164,700 |
2015/07/17 | 460 | 461 | 444 | 452 | 188,400 |
2015/07/16 | 476 | 484 | 460 | 466 | 73,700 |
2015/07/15 | 478 | 484 | 470 | 476 | 91,800 |
2015/07/14 | 483 | 485 | 476 | 485 | 58,600 |
2015/07/13 | 475 | 478 | 472 | 475 | 28,300 |
2015/07/10 | 484 | 487 | 463 | 473 | 30,200 |
2015/07/09 | 480 | 485 | 454 | 484 | 76,900 |
2015/07/08 | 504 | 507 | 493 | 496 | 82,200 |
2015/07/07 | 503 | 504 | 497 | 503 | 72,900 |
2015/07/06 | 519 | 519 | 504 | 506 | 59,100 |
2015/07/03 | 523 | 525 | 519 | 525 | 58,800 |
2015/07/02 | 529 | 532 | 524 | 524 | 37,700 |
2015/07/01 | 521 | 547 | 521 | 528 | 57,800 |
2015/06/30 | 540 | 541 | 523 | 528 | 39,200 |
2015/06/29 | 529 | 534 | 525 | 530 | 29,300 |
2015/06/26 | 550 | 551 | 531 | 539 | 82,700 |
2015/06/25 | 554 | 555 | 550 | 554 | 48,500 |
2015/06/24 | 561 | 563 | 555 | 555 | 43,300 |
2015/06/23 | 571 | 571 | 558 | 560 | 59,300 |
2015/06/22 | 567 | 570 | 565 | 570 | 37,200 |
2015/06/19 | 557 | 566 | 557 | 566 | 26,100 |
2015/06/18 | 570 | 570 | 556 | 557 | 43,800 |
2015/06/17 | 556 | 570 | 556 | 570 | 42,400 |
2015/06/16 | 569 | 569 | 557 | 559 | 38,400 |
2015/06/15 | 570 | 570 | 564 | 569 | 71,600 |
2015/06/12 | 572 | 577 | 570 | 572 | 44,200 |
2015/06/11 | 586 | 587 | 570 | 577 | 72,600 |
2015/06/10 | 593 | 597 | 589 | 590 | 37,500 |
2015/06/09 | 602 | 602 | 595 | 595 | 51,200 |
2015/06/08 | 607 | 607 | 602 | 603 | 49,500 |
2015/06/05 | 610 | 613 | 608 | 609 | 24,400 |
2015/06/04 | 615 | 627 | 609 | 612 | 32,000 |
2015/06/03 | 613 | 618 | 612 | 614 | 32,200 |
2015/06/02 | 618 | 626 | 617 | 620 | 45,200 |
2015/06/01 | 630 | 632 | 623 | 628 | 51,200 |
2015/05/29 | 627 | 630 | 620 | 630 | 38,200 |
2015/05/28 | 613 | 630 | 610 | 620 | 29,600 |
2015/05/27 | 613 | 617 | 609 | 613 | 54,300 |
2015/05/26 | 625 | 626 | 619 | 624 | 51,000 |
2015/05/25 | 630 | 631 | 626 | 627 | 33,100 |
2015/05/22 | 640 | 640 | 629 | 634 | 19,800 |
2015/05/21 | 630 | 640 | 629 | 638 | 37,700 |
2015/05/20 | 640 | 640 | 632 | 633 | 44,900 |
2015/05/19 | 655 | 660 | 641 | 645 | 31,500 |
2015/05/18 | 665 | 665 | 639 | 660 | 83,700 |
2015/05/15 | 677 | 680 | 670 | 670 | 24,600 |
2015/05/14 | 682 | 689 | 670 | 675 | 16,000 |
2015/05/13 | 685 | 695 | 681 | 692 | 21,300 |
2015/05/12 | 683 | 688 | 682 | 685 | 6,000 |
2015/05/11 | 685 | 693 | 682 | 690 | 8,800 |
2015/05/08 | 666 | 687 | 666 | 687 | 30,600 |
2015/05/07 | 665 | 677 | 664 | 666 | 11,600 |
2015/05/01 | 679 | 680 | 662 | 667 | 35,900 |
2015/04/30 | 678 | 678 | 659 | 665 | 22,800 |
2015/04/28 | 670 | 670 | 660 | 668 | 15,500 |
2015/04/27 | 671 | 673 | 670 | 670 | 8,600 |
2015/04/24 | 673 | 674 | 667 | 670 | 14,100 |
2015/04/23 | 668 | 677 | 666 | 667 | 14,100 |
2015/04/22 | 670 | 672 | 665 | 666 | 28,400 |
2015/04/21 | 683 | 683 | 671 | 672 | 28,400 |
2015/04/20 | 680 | 690 | 679 | 679 | 26,300 |
2015/04/17 | 693 | 693 | 682 | 683 | 14,000 |
2015/04/16 | 689 | 689 | 680 | 685 | 24,200 |
2015/04/15 | 700 | 702 | 675 | 681 | 31,200 |
2015/04/14 | 699 | 702 | 697 | 701 | 20,400 |
2015/04/13 | 687 | 701 | 687 | 700 | 45,300 |
2015/04/10 | 684 | 685 | 681 | 685 | 44,800 |
2015/04/09 | 689 | 689 | 681 | 688 | 15,600 |
2015/04/08 | 693 | 694 | 685 | 689 | 26,600 |
2015/04/07 | 683 | 695 | 681 | 688 | 47,500 |
2015/04/06 | 682 | 685 | 680 | 680 | 20,300 |
2015/04/03 | 680 | 685 | 673 | 682 | 13,700 |
2015/04/02 | 695 | 701 | 668 | 680 | 72,200 |
2015/04/01 | 699 | 700 | 692 | 700 | 19,600 |
2015/03/31 | 690 | 696 | 685 | 696 | 31,100 |
2015/03/30 | 669 | 678 | 655 | 678 | 15,400 |
2015/03/27 | 671 | 678 | 666 | 672 | 17,200 |
2015/03/26 | 670 | 679 | 666 | 671 | 16,600 |
2015/03/25 | 680 | 681 | 670 | 681 | 26,800 |
2015/03/24 | 682 | 682 | 664 | 670 | 59,200 |
2015/03/23 | 691 | 691 | 675 | 687 | 36,700 |
2015/03/20 | 700 | 700 | 692 | 699 | 23,600 |
2015/03/19 | 700 | 704 | 697 | 700 | 13,700 |
2015/03/18 | 710 | 714 | 700 | 702 | 16,200 |
2015/03/17 | 723 | 723 | 711 | 717 | 12,600 |
2015/03/16 | 715 | 725 | 703 | 723 | 29,600 |
2015/03/13 | 714 | 723 | 714 | 716 | 12,600 |
2015/03/12 | 709 | 725 | 705 | 716 | 45,500 |
2015/03/11 | 692 | 716 | 690 | 705 | 34,300 |
2015/03/10 | 706 | 706 | 683 | 698 | 40,400 |
2015/03/09 | 685 | 705 | 685 | 700 | 19,400 |
2015/03/06 | 698 | 699 | 685 | 695 | 14,300 |
2015/03/05 | 685 | 702 | 684 | 689 | 29,700 |
2015/03/04 | 700 | 701 | 668 | 700 | 23,000 |
2015/03/03 | 721 | 722 | 693 | 698 | 45,400 |
2015/03/02 | 720 | 743 | 717 | 722 | 70,700 |
2015/02/27 | 697 | 734 | 692 | 725 | 123,400 |
2015/02/26 | 678 | 688 | 670 | 688 | 34,200 |
2015/02/25 | 674 | 679 | 670 | 677 | 34,500 |
2015/02/24 | 664 | 674 | 652 | 673 | 32,600 |
2015/02/23 | 652 | 665 | 645 | 665 | 42,600 |
2015/02/20 | 664 | 664 | 650 | 652 | 26,200 |
2015/02/19 | 637 | 666 | 621 | 661 | 90,100 |
2015/02/18 | 653 | 654 | 626 | 627 | 72,600 |
2015/02/17 | 665 | 666 | 632 | 648 | 111,500 |
2015/02/16 | 672 | 680 | 665 | 666 | 50,000 |
2015/02/13 | 687 | 687 | 669 | 675 | 58,000 |
2015/02/12 | 710 | 711 | 677 | 686 | 111,900 |
2015/02/10 | 700 | 728 | 687 | 720 | 51,000 |
2015/02/09 | 681 | 707 | 667 | 707 | 166,400 |
2015/02/06 | 700 | 752 | 698 | 725 | 73,000 |
2015/02/05 | 690 | 690 | 678 | 690 | 39,600 |
2015/02/04 | 700 | 700 | 687 | 695 | 36,800 |
2015/02/03 | 702 | 704 | 675 | 687 | 53,300 |
2015/02/02 | 710 | 715 | 703 | 704 | 29,300 |
2015/01/30 | 725 | 725 | 710 | 715 | 28,200 |
2015/01/29 | 730 | 734 | 709 | 710 | 55,600 |
2015/01/28 | 731 | 744 | 730 | 730 | 40,100 |
2015/01/27 | 749 | 749 | 733 | 735 | 24,500 |
2015/01/26 | 747 | 750 | 734 | 735 | 35,100 |
2015/01/23 | 735 | 761 | 734 | 755 | 52,400 |
2015/01/22 | 751 | 754 | 730 | 735 | 62,900 |
2015/01/21 | 764 | 764 | 750 | 750 | 30,400 |
2015/01/20 | 769 | 769 | 755 | 758 | 15,800 |
2015/01/19 | 751 | 773 | 751 | 758 | 23,500 |
2015/01/16 | 767 | 767 | 748 | 750 | 49,400 |
2015/01/15 | 771 | 778 | 763 | 766 | 35,400 |
2015/01/14 | 777 | 796 | 768 | 770 | 76,300 |
2015/01/13 | 750 | 780 | 748 | 762 | 79,300 |
2015/01/09 | 783 | 784 | 750 | 754 | 68,600 |
2015/01/08 | 791 | 791 | 768 | 775 | 47,000 |
2015/01/07 | 794 | 805 | 768 | 768 | 95,600 |
2015/01/06 | 820 | 820 | 791 | 797 | 112,700 |
2015/01/05 | 856 | 856 | 835 | 835 | 46,200 |