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 |
---|---|---|---|---|---|
2016/12/30 | 416 | 418 | 412 | 414 | 36,600 |
2016/12/29 | 418 | 418 | 411 | 412 | 27,000 |
2016/12/28 | 417 | 419 | 415 | 418 | 24,100 |
2016/12/27 | 412 | 417 | 412 | 412 | 106,300 |
2016/12/26 | 410 | 415 | 408 | 413 | 96,800 |
2016/12/22 | 407 | 412 | 406 | 411 | 61,400 |
2016/12/21 | 410 | 414 | 407 | 407 | 49,200 |
2016/12/20 | 414 | 414 | 408 | 409 | 89,600 |
2016/12/19 | 422 | 425 | 413 | 414 | 51,300 |
2016/12/16 | 430 | 432 | 422 | 422 | 102,700 |
2016/12/15 | 434 | 435 | 429 | 430 | 34,400 |
2016/12/14 | 435 | 436 | 433 | 433 | 12,100 |
2016/12/13 | 437 | 438 | 431 | 438 | 22,400 |
2016/12/12 | 429 | 440 | 425 | 438 | 40,900 |
2016/12/09 | 428 | 429 | 425 | 429 | 18,500 |
2016/12/08 | 430 | 433 | 427 | 429 | 19,900 |
2016/12/07 | 439 | 441 | 427 | 432 | 59,200 |
2016/12/06 | 439 | 441 | 435 | 438 | 49,700 |
2016/12/05 | 438 | 441 | 437 | 437 | 22,000 |
2016/12/02 | 446 | 446 | 441 | 442 | 35,400 |
2016/12/01 | 450 | 452 | 445 | 446 | 30,600 |
2016/11/30 | 461 | 461 | 443 | 448 | 59,600 |
2016/11/29 | 443 | 463 | 442 | 461 | 144,900 |
2016/11/28 | 434 | 446 | 434 | 443 | 36,900 |
2016/11/25 | 436 | 440 | 433 | 435 | 28,700 |
2016/11/24 | 444 | 447 | 436 | 436 | 41,800 |
2016/11/22 | 440 | 444 | 440 | 444 | 13,600 |
2016/11/21 | 443 | 448 | 441 | 442 | 18,400 |
2016/11/18 | 452 | 452 | 445 | 447 | 39,600 |
2016/11/17 | 438 | 456 | 438 | 453 | 131,100 |
2016/11/16 | 439 | 446 | 436 | 438 | 96,900 |
2016/11/15 | 443 | 443 | 437 | 437 | 6,200 |
2016/11/14 | 434 | 444 | 431 | 440 | 21,700 |
2016/11/11 | 443 | 450 | 430 | 434 | 89,400 |
2016/11/10 | 440 | 443 | 431 | 436 | 51,300 |
2016/11/09 | 449 | 449 | 420 | 422 | 252,600 |
2016/11/08 | 452 | 463 | 447 | 460 | 137,600 |
2016/11/07 | 439 | 449 | 434 | 447 | 47,500 |
2016/11/04 | 440 | 441 | 431 | 434 | 38,500 |
2016/11/02 | 448 | 449 | 437 | 440 | 52,900 |
2016/11/01 | 434 | 451 | 429 | 449 | 116,100 |
2016/10/31 | 426 | 435 | 425 | 433 | 35,200 |
2016/10/28 | 433 | 433 | 427 | 428 | 30,500 |
2016/10/27 | 428 | 434 | 426 | 429 | 54,900 |
2016/10/26 | 425 | 431 | 424 | 428 | 29,700 |
2016/10/25 | 423 | 427 | 423 | 425 | 40,500 |
2016/10/24 | 426 | 427 | 421 | 426 | 19,000 |
2016/10/21 | 422 | 425 | 419 | 420 | 36,400 |
2016/10/20 | 424 | 428 | 423 | 426 | 52,200 |
2016/10/19 | 417 | 424 | 416 | 421 | 69,300 |
2016/10/18 | 418 | 423 | 413 | 413 | 112,500 |
2016/10/17 | 427 | 439 | 418 | 420 | 128,000 |
2016/10/14 | 420 | 425 | 416 | 422 | 19,900 |
2016/10/13 | 423 | 427 | 421 | 422 | 17,000 |
2016/10/12 | 420 | 428 | 420 | 422 | 76,500 |
2016/10/11 | 412 | 425 | 412 | 423 | 37,100 |
2016/10/07 | 409 | 414 | 409 | 412 | 18,300 |
2016/10/06 | 414 | 414 | 407 | 409 | 17,200 |
2016/10/05 | 414 | 414 | 406 | 410 | 16,200 |
2016/10/04 | 421 | 421 | 411 | 411 | 34,300 |
2016/10/03 | 432 | 432 | 418 | 422 | 58,300 |
2016/09/30 | 426 | 436 | 426 | 432 | 38,900 |
2016/09/29 | 435 | 438 | 426 | 437 | 97,300 |
2016/09/28 | 422 | 430 | 419 | 430 | 42,200 |
2016/09/27 | 418 | 423 | 416 | 423 | 53,800 |
2016/09/26 | 409 | 419 | 403 | 416 | 77,800 |
2016/09/23 | 408 | 410 | 403 | 409 | 56,900 |
2016/09/21 | 407 | 409 | 404 | 409 | 15,000 |
2016/09/20 | 410 | 410 | 404 | 405 | 23,500 |
2016/09/16 | 410 | 411 | 397 | 410 | 60,500 |
2016/09/15 | 411 | 413 | 407 | 410 | 26,700 |
2016/09/14 | 413 | 419 | 412 | 413 | 18,000 |
2016/09/13 | 415 | 421 | 415 | 421 | 34,300 |
2016/09/12 | 419 | 421 | 407 | 415 | 45,300 |
2016/09/09 | 419 | 420 | 412 | 418 | 40,300 |
2016/09/08 | 410 | 417 | 410 | 416 | 19,800 |
2016/09/07 | 410 | 415 | 408 | 413 | 69,000 |
2016/09/06 | 414 | 418 | 412 | 415 | 22,200 |
2016/09/05 | 416 | 420 | 413 | 414 | 25,500 |
2016/09/02 | 420 | 422 | 415 | 418 | 24,300 |
2016/09/01 | 433 | 433 | 418 | 419 | 30,400 |
2016/08/31 | 440 | 440 | 431 | 431 | 66,900 |
2016/08/30 | 430 | 443 | 424 | 440 | 79,600 |
2016/08/29 | 427 | 427 | 418 | 424 | 29,100 |
2016/08/26 | 424 | 426 | 418 | 420 | 32,600 |
2016/08/25 | 429 | 431 | 423 | 423 | 28,300 |
2016/08/24 | 415 | 443 | 415 | 424 | 182,400 |
2016/08/23 | 405 | 418 | 404 | 412 | 52,600 |
2016/08/22 | 395 | 408 | 394 | 408 | 53,600 |
2016/08/19 | 402 | 403 | 392 | 394 | 47,500 |
2016/08/18 | 400 | 408 | 400 | 403 | 50,400 |
2016/08/17 | 406 | 407 | 399 | 401 | 97,700 |
2016/08/16 | 420 | 428 | 410 | 411 | 55,000 |
2016/08/15 | 422 | 425 | 415 | 418 | 106,000 |
2016/08/12 | 420 | 426 | 412 | 426 | 84,500 |
2016/08/10 | 428 | 428 | 413 | 420 | 63,500 |
2016/08/09 | 425 | 444 | 421 | 427 | 128,300 |
2016/08/08 | 433 | 435 | 422 | 428 | 40,300 |
2016/08/05 | 451 | 454 | 411 | 419 | 136,200 |
2016/08/04 | 463 | 464 | 443 | 451 | 189,000 |
2016/08/03 | 463 | 475 | 460 | 460 | 162,500 |
2016/08/02 | 482 | 484 | 464 | 464 | 201,100 |
2016/08/01 | 464 | 490 | 462 | 463 | 204,100 |
2016/07/29 | 461 | 466 | 450 | 460 | 190,000 |
2016/07/28 | 439 | 466 | 434 | 464 | 272,800 |
2016/07/27 | 422 | 447 | 420 | 443 | 169,800 |
2016/07/26 | 418 | 424 | 417 | 422 | 74,100 |
2016/07/25 | 419 | 419 | 410 | 417 | 23,200 |
2016/07/22 | 416 | 420 | 411 | 419 | 54,400 |
2016/07/21 | 423 | 423 | 407 | 416 | 67,300 |
2016/07/20 | 422 | 430 | 421 | 421 | 47,300 |
2016/07/19 | 410 | 436 | 406 | 430 | 178,700 |
2016/07/15 | 420 | 432 | 417 | 426 | 134,900 |
2016/07/14 | 435 | 436 | 414 | 419 | 106,300 |
2016/07/13 | 422 | 434 | 420 | 433 | 162,500 |
2016/07/12 | 423 | 425 | 414 | 419 | 108,800 |
2016/07/11 | 415 | 425 | 414 | 419 | 93,700 |
2016/07/08 | 400 | 411 | 395 | 405 | 262,300 |
2016/07/07 | 381 | 410 | 380 | 406 | 205,400 |
2016/07/06 | 382 | 391 | 378 | 383 | 171,300 |
2016/07/05 | 384 | 389 | 377 | 386 | 68,400 |
2016/07/04 | 388 | 392 | 378 | 379 | 75,800 |
2016/07/01 | 376 | 376 | 368 | 374 | 40,400 |
2016/06/30 | 368 | 374 | 367 | 369 | 64,900 |
2016/06/29 | 346 | 364 | 343 | 364 | 103,000 |
2016/06/28 | 324 | 346 | 312 | 335 | 71,700 |
2016/06/27 | 318 | 328 | 306 | 324 | 79,700 |
2016/06/24 | 345 | 345 | 299 | 306 | 161,100 |
2016/06/23 | 347 | 347 | 340 | 345 | 58,600 |
2016/06/22 | 348 | 351 | 336 | 340 | 52,900 |
2016/06/21 | 350 | 359 | 342 | 349 | 118,100 |
2016/06/20 | 334 | 347 | 331 | 347 | 36,000 |
2016/06/17 | 329 | 336 | 320 | 331 | 88,000 |
2016/06/16 | 355 | 355 | 313 | 321 | 114,000 |
2016/06/15 | 334 | 363 | 334 | 357 | 99,100 |
2016/06/14 | 366 | 368 | 346 | 347 | 109,400 |
2016/06/13 | 380 | 380 | 367 | 367 | 58,900 |
2016/06/10 | 379 | 382 | 371 | 380 | 35,200 |
2016/06/09 | 369 | 383 | 369 | 379 | 103,300 |
2016/06/08 | 383 | 383 | 364 | 370 | 126,200 |
2016/06/07 | 380 | 381 | 367 | 381 | 74,700 |
2016/06/06 | 378 | 385 | 376 | 385 | 78,300 |
2016/06/03 | 382 | 390 | 382 | 388 | 147,100 |
2016/06/02 | 395 | 398 | 381 | 386 | 105,500 |
2016/06/01 | 405 | 408 | 394 | 400 | 129,500 |
2016/05/31 | 395 | 398 | 391 | 398 | 52,300 |
2016/05/30 | 390 | 394 | 383 | 393 | 46,000 |
2016/05/27 | 391 | 399 | 380 | 381 | 76,400 |
2016/05/26 | 383 | 404 | 380 | 398 | 133,400 |
2016/05/25 | 385 | 385 | 378 | 382 | 41,300 |
2016/05/24 | 380 | 385 | 378 | 385 | 23,100 |
2016/05/23 | 386 | 386 | 376 | 382 | 48,000 |
2016/05/20 | 375 | 392 | 374 | 386 | 79,700 |
2016/05/19 | 382 | 396 | 372 | 379 | 81,000 |
2016/05/18 | 380 | 389 | 367 | 379 | 94,400 |
2016/05/17 | 366 | 389 | 366 | 385 | 162,800 |
2016/05/16 | 385 | 393 | 360 | 366 | 183,100 |
2016/05/13 | 398 | 407 | 392 | 395 | 97,800 |
2016/05/12 | 410 | 410 | 398 | 398 | 66,500 |
2016/05/11 | 424 | 425 | 405 | 410 | 156,200 |
2016/05/10 | 435 | 449 | 417 | 425 | 431,900 |
2016/05/09 | 418 | 422 | 409 | 419 | 106,500 |
2016/05/06 | 381 | 415 | 381 | 415 | 175,200 |
2016/05/02 | 385 | 399 | 380 | 388 | 113,900 |
2016/04/28 | 402 | 410 | 391 | 392 | 89,600 |
2016/04/27 | 400 | 410 | 393 | 404 | 94,000 |
2016/04/26 | 414 | 414 | 388 | 392 | 199,600 |
2016/04/25 | 430 | 434 | 407 | 413 | 220,300 |
2016/04/22 | 426 | 435 | 419 | 429 | 300,000 |
2016/04/21 | 426 | 428 | 416 | 426 | 180,400 |
2016/04/20 | 418 | 431 | 413 | 423 | 187,900 |
2016/04/19 | 413 | 421 | 407 | 411 | 169,000 |
2016/04/18 | 385 | 425 | 385 | 423 | 295,800 |
2016/04/15 | 400 | 419 | 393 | 393 | 285,000 |
2016/04/14 | 408 | 408 | 398 | 400 | 156,200 |
2016/04/13 | 391 | 413 | 387 | 404 | 308,700 |
2016/04/12 | 404 | 404 | 385 | 391 | 332,400 |
2016/04/11 | 415 | 423 | 392 | 402 | 493,300 |
2016/04/08 | 401 | 444 | 397 | 423 | 685,300 |
2016/04/07 | 408 | 419 | 403 | 409 | 692,800 |
2016/04/06 | 388 | 446 | 388 | 422 | 1,483,100 |
2016/04/05 | 446 | 456 | 398 | 405 | 2,286,500 |
2016/04/04 | 438 | 470 | 420 | 454 | 8,256,500 |
2016/04/01 | 350 | 390 | 341 | 390 | 2,777,400 |
2016/03/31 | 315 | 328 | 293 | 310 | 251,300 |
2016/03/30 | 309 | 310 | 306 | 308 | 31,700 |
2016/03/29 | 305 | 310 | 305 | 306 | 17,600 |
2016/03/28 | 310 | 311 | 303 | 310 | 65,000 |
2016/03/25 | 311 | 313 | 308 | 310 | 51,100 |
2016/03/24 | 310 | 312 | 308 | 311 | 37,400 |
2016/03/23 | 310 | 311 | 308 | 308 | 25,400 |
2016/03/22 | 310 | 326 | 309 | 313 | 195,500 |
2016/03/18 | 325 | 330 | 325 | 327 | 23,600 |
2016/03/17 | 338 | 341 | 323 | 323 | 71,700 |
2016/03/16 | 343 | 350 | 338 | 339 | 63,600 |
2016/03/15 | 348 | 348 | 340 | 343 | 78,200 |
2016/03/14 | 334 | 346 | 331 | 343 | 71,000 |
2016/03/11 | 336 | 340 | 332 | 335 | 49,700 |
2016/03/10 | 324 | 335 | 324 | 333 | 80,400 |
2016/03/09 | 331 | 331 | 318 | 321 | 69,200 |
2016/03/08 | 346 | 348 | 327 | 333 | 105,100 |
2016/03/07 | 344 | 352 | 341 | 344 | 135,200 |
2016/03/04 | 347 | 349 | 337 | 339 | 132,200 |
2016/03/03 | 335 | 347 | 335 | 342 | 97,800 |
2016/03/02 | 330 | 345 | 330 | 340 | 160,900 |
2016/03/01 | 304 | 350 | 291 | 336 | 232,600 |
2016/02/29 | 326 | 330 | 303 | 304 | 225,600 |
2016/02/26 | 283 | 337 | 283 | 318 | 607,000 |
2016/02/25 | 275 | 283 | 270 | 281 | 92,200 |
2016/02/24 | 273 | 273 | 264 | 267 | 65,600 |
2016/02/23 | 263 | 273 | 263 | 273 | 53,900 |
2016/02/22 | 257 | 265 | 253 | 261 | 205,700 |
2016/02/19 | 270 | 271 | 259 | 261 | 111,600 |
2016/02/18 | 270 | 275 | 263 | 270 | 149,400 |
2016/02/17 | 288 | 289 | 263 | 263 | 143,700 |
2016/02/16 | 287 | 287 | 276 | 281 | 115,300 |
2016/02/15 | 293 | 296 | 275 | 280 | 102,200 |
2016/02/12 | 279 | 290 | 256 | 261 | 313,900 |
2016/02/10 | 344 | 348 | 281 | 309 | 266,000 |
2016/02/09 | 381 | 381 | 333 | 342 | 250,100 |
2016/02/08 | 390 | 405 | 385 | 395 | 53,800 |
2016/02/05 | 400 | 408 | 400 | 405 | 35,400 |
2016/02/04 | 414 | 423 | 405 | 414 | 61,700 |
2016/02/03 | 403 | 430 | 395 | 430 | 175,600 |
2016/02/02 | 422 | 427 | 408 | 419 | 151,900 |
2016/02/01 | 420 | 424 | 416 | 422 | 78,400 |
2016/01/29 | 413 | 419 | 402 | 416 | 102,600 |
2016/01/28 | 384 | 401 | 381 | 397 | 80,400 |
2016/01/27 | 378 | 385 | 370 | 379 | 73,300 |
2016/01/26 | 357 | 360 | 354 | 358 | 71,600 |
2016/01/25 | 350 | 365 | 350 | 360 | 68,300 |
2016/01/22 | 344 | 348 | 336 | 344 | 61,500 |
2016/01/21 | 332 | 351 | 324 | 324 | 98,100 |
2016/01/20 | 350 | 355 | 338 | 340 | 68,700 |
2016/01/19 | 370 | 370 | 350 | 354 | 57,600 |
2016/01/18 | 375 | 375 | 360 | 366 | 113,400 |
2016/01/15 | 401 | 403 | 398 | 398 | 54,000 |
2016/01/14 | 408 | 414 | 393 | 400 | 87,100 |
2016/01/13 | 411 | 421 | 411 | 416 | 53,500 |
2016/01/12 | 421 | 425 | 402 | 405 | 63,000 |
2016/01/08 | 419 | 430 | 413 | 426 | 26,900 |
2016/01/07 | 422 | 430 | 420 | 427 | 53,800 |
2016/01/06 | 434 | 435 | 418 | 420 | 52,400 |
2016/01/05 | 430 | 447 | 420 | 445 | 51,200 |
2016/01/04 | 439 | 444 | 425 | 431 | 28,800 |