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 |
---|---|---|---|---|---|
2017/12/29 | 505 | 505 | 493 | 498 | 106,300 |
2017/12/28 | 511 | 511 | 498 | 503 | 146,500 |
2017/12/27 | 508 | 512 | 493 | 510 | 118,800 |
2017/12/26 | 520 | 522 | 504 | 511 | 80,500 |
2017/12/25 | 529 | 530 | 523 | 524 | 53,400 |
2017/12/22 | 524 | 537 | 520 | 528 | 142,200 |
2017/12/21 | 530 | 530 | 521 | 523 | 40,400 |
2017/12/20 | 527 | 538 | 524 | 530 | 92,300 |
2017/12/19 | 525 | 527 | 519 | 525 | 45,300 |
2017/12/18 | 524 | 524 | 518 | 523 | 89,600 |
2017/12/15 | 520 | 525 | 514 | 520 | 172,900 |
2017/12/14 | 520 | 521 | 515 | 521 | 72,800 |
2017/12/13 | 520 | 521 | 515 | 520 | 66,500 |
2017/12/12 | 521 | 522 | 517 | 520 | 79,400 |
2017/12/11 | 519 | 523 | 519 | 521 | 72,500 |
2017/12/08 | 523 | 523 | 518 | 519 | 67,500 |
2017/12/07 | 499 | 521 | 499 | 520 | 100,900 |
2017/12/06 | 499 | 507 | 496 | 506 | 46,300 |
2017/12/05 | 500 | 502 | 491 | 499 | 67,000 |
2017/12/04 | 516 | 516 | 505 | 505 | 52,300 |
2017/12/01 | 517 | 520 | 510 | 513 | 49,800 |
2017/11/30 | 515 | 522 | 511 | 520 | 77,100 |
2017/11/29 | 512 | 512 | 509 | 512 | 47,000 |
2017/11/28 | 508 | 512 | 505 | 510 | 59,900 |
2017/11/27 | 509 | 519 | 500 | 507 | 80,300 |
2017/11/24 | 512 | 517 | 506 | 510 | 44,800 |
2017/11/22 | 534 | 534 | 514 | 517 | 88,000 |
2017/11/21 | 528 | 534 | 523 | 529 | 75,900 |
2017/11/20 | 505 | 526 | 505 | 526 | 68,500 |
2017/11/17 | 501 | 510 | 495 | 507 | 43,600 |
2017/11/16 | 490 | 502 | 488 | 499 | 39,500 |
2017/11/15 | 505 | 509 | 492 | 493 | 47,900 |
2017/11/14 | 503 | 510 | 500 | 500 | 46,900 |
2017/11/13 | 502 | 515 | 502 | 504 | 52,400 |
2017/11/10 | 507 | 509 | 500 | 508 | 42,900 |
2017/11/09 | 508 | 512 | 505 | 505 | 111,900 |
2017/11/08 | 503 | 513 | 502 | 508 | 64,300 |
2017/11/07 | 502 | 509 | 500 | 501 | 36,600 |
2017/11/06 | 509 | 512 | 503 | 504 | 31,100 |
2017/11/02 | 513 | 514 | 507 | 509 | 21,500 |
2017/11/01 | 517 | 517 | 510 | 512 | 43,500 |
2017/10/31 | 512 | 515 | 508 | 515 | 25,000 |
2017/10/30 | 504 | 508 | 503 | 508 | 26,300 |
2017/10/27 | 510 | 513 | 498 | 503 | 87,300 |
2017/10/26 | 518 | 518 | 507 | 508 | 48,600 |
2017/10/25 | 522 | 529 | 517 | 518 | 70,100 |
2017/10/24 | 518 | 528 | 515 | 525 | 92,200 |
2017/10/23 | 512 | 517 | 511 | 514 | 27,300 |
2017/10/20 | 502 | 517 | 502 | 514 | 88,300 |
2017/10/19 | 510 | 512 | 499 | 502 | 56,400 |
2017/10/18 | 519 | 522 | 510 | 510 | 21,900 |
2017/10/17 | 518 | 525 | 508 | 512 | 69,500 |
2017/10/16 | 525 | 537 | 522 | 524 | 74,100 |
2017/10/13 | 513 | 535 | 513 | 526 | 121,200 |
2017/10/12 | 521 | 522 | 508 | 512 | 127,400 |
2017/10/11 | 521 | 535 | 510 | 519 | 171,800 |
2017/10/10 | 509 | 528 | 499 | 527 | 138,500 |
2017/10/06 | 489 | 505 | 489 | 500 | 62,200 |
2017/10/05 | 499 | 504 | 487 | 493 | 105,500 |
2017/10/04 | 473 | 500 | 473 | 500 | 186,700 |
2017/10/03 | 475 | 481 | 462 | 475 | 78,500 |
2017/10/02 | 475 | 478 | 468 | 470 | 59,400 |
2017/09/29 | 477 | 478 | 472 | 473 | 25,100 |
2017/09/28 | 477 | 477 | 471 | 474 | 18,500 |
2017/09/27 | 473 | 477 | 469 | 475 | 33,600 |
2017/09/26 | 475 | 476 | 472 | 472 | 21,500 |
2017/09/25 | 470 | 479 | 470 | 475 | 29,000 |
2017/09/22 | 475 | 476 | 471 | 471 | 23,300 |
2017/09/21 | 476 | 481 | 475 | 478 | 29,000 |
2017/09/20 | 471 | 476 | 461 | 476 | 22,300 |
2017/09/19 | 462 | 473 | 462 | 469 | 31,600 |
2017/09/15 | 462 | 466 | 460 | 461 | 20,300 |
2017/09/14 | 471 | 471 | 463 | 464 | 12,900 |
2017/09/13 | 468 | 474 | 460 | 468 | 44,800 |
2017/09/12 | 468 | 468 | 464 | 468 | 8,800 |
2017/09/11 | 468 | 470 | 463 | 464 | 42,800 |
2017/09/08 | 470 | 470 | 462 | 467 | 36,000 |
2017/09/07 | 467 | 471 | 463 | 467 | 19,900 |
2017/09/06 | 464 | 468 | 461 | 466 | 16,800 |
2017/09/05 | 474 | 474 | 462 | 467 | 50,100 |
2017/09/04 | 469 | 476 | 466 | 473 | 31,700 |
2017/09/01 | 472 | 474 | 469 | 470 | 17,600 |
2017/08/31 | 475 | 475 | 465 | 474 | 18,800 |
2017/08/30 | 480 | 480 | 468 | 473 | 32,800 |
2017/08/29 | 470 | 475 | 468 | 474 | 20,000 |
2017/08/28 | 467 | 480 | 466 | 477 | 29,300 |
2017/08/25 | 463 | 469 | 463 | 467 | 8,200 |
2017/08/24 | 464 | 469 | 462 | 468 | 15,900 |
2017/08/23 | 464 | 469 | 464 | 466 | 9,500 |
2017/08/22 | 471 | 472 | 463 | 463 | 19,600 |
2017/08/21 | 475 | 477 | 469 | 472 | 14,100 |
2017/08/18 | 472 | 480 | 462 | 475 | 34,700 |
2017/08/17 | 476 | 477 | 470 | 475 | 27,700 |
2017/08/16 | 468 | 480 | 467 | 479 | 37,100 |
2017/08/15 | 471 | 473 | 468 | 470 | 25,200 |
2017/08/14 | 455 | 471 | 448 | 466 | 60,100 |
2017/08/10 | 460 | 466 | 455 | 457 | 58,100 |
2017/08/09 | 479 | 480 | 448 | 452 | 197,800 |
2017/08/08 | 494 | 497 | 479 | 481 | 170,000 |
2017/08/07 | 515 | 519 | 506 | 513 | 127,100 |
2017/08/04 | 491 | 501 | 489 | 500 | 60,500 |
2017/08/03 | 521 | 521 | 474 | 488 | 191,400 |
2017/08/02 | 538 | 538 | 517 | 520 | 78,700 |
2017/08/01 | 541 | 542 | 527 | 531 | 56,900 |
2017/07/31 | 531 | 539 | 526 | 536 | 60,900 |
2017/07/28 | 539 | 541 | 525 | 525 | 55,300 |
2017/07/27 | 543 | 549 | 542 | 543 | 16,600 |
2017/07/26 | 547 | 547 | 542 | 544 | 18,700 |
2017/07/25 | 549 | 551 | 543 | 546 | 31,600 |
2017/07/24 | 545 | 548 | 541 | 545 | 19,600 |
2017/07/21 | 547 | 549 | 547 | 548 | 20,400 |
2017/07/20 | 558 | 560 | 550 | 550 | 16,100 |
2017/07/19 | 560 | 562 | 541 | 556 | 81,600 |
2017/07/18 | 523 | 561 | 520 | 558 | 151,700 |
2017/07/14 | 521 | 525 | 512 | 519 | 56,400 |
2017/07/13 | 526 | 528 | 513 | 523 | 38,300 |
2017/07/12 | 544 | 548 | 516 | 529 | 63,700 |
2017/07/11 | 541 | 548 | 541 | 544 | 40,500 |
2017/07/10 | 543 | 550 | 541 | 544 | 47,300 |
2017/07/07 | 546 | 549 | 539 | 541 | 29,400 |
2017/07/06 | 565 | 565 | 539 | 546 | 82,300 |
2017/07/05 | 558 | 571 | 556 | 561 | 80,200 |
2017/07/04 | 573 | 573 | 555 | 562 | 51,400 |
2017/07/03 | 558 | 573 | 558 | 565 | 57,300 |
2017/06/30 | 575 | 575 | 500 | 558 | 177,000 |
2017/06/29 | 579 | 581 | 568 | 573 | 67,900 |
2017/06/28 | 561 | 583 | 560 | 567 | 145,100 |
2017/06/27 | 559 | 559 | 549 | 557 | 84,400 |
2017/06/26 | 549 | 560 | 548 | 554 | 72,700 |
2017/06/23 | 553 | 559 | 541 | 544 | 112,500 |
2017/06/22 | 557 | 558 | 550 | 552 | 81,200 |
2017/06/21 | 546 | 562 | 546 | 557 | 98,000 |
2017/06/20 | 550 | 557 | 547 | 547 | 166,800 |
2017/06/19 | 540 | 550 | 540 | 549 | 123,900 |
2017/06/16 | 533 | 544 | 533 | 540 | 90,600 |
2017/06/15 | 541 | 547 | 532 | 537 | 134,100 |
2017/06/14 | 529 | 539 | 527 | 539 | 94,300 |
2017/06/13 | 533 | 535 | 529 | 529 | 38,100 |
2017/06/12 | 532 | 535 | 530 | 533 | 40,600 |
2017/06/09 | 525 | 540 | 519 | 537 | 126,200 |
2017/06/08 | 517 | 528 | 515 | 523 | 65,500 |
2017/06/07 | 530 | 530 | 522 | 523 | 95,200 |
2017/06/06 | 534 | 535 | 526 | 534 | 151,300 |
2017/06/05 | 527 | 537 | 520 | 535 | 220,400 |
2017/06/02 | 524 | 533 | 516 | 532 | 323,400 |
2017/06/01 | 510 | 535 | 506 | 519 | 625,000 |
2017/05/31 | 498 | 505 | 481 | 492 | 251,700 |
2017/05/30 | 460 | 505 | 460 | 490 | 470,900 |
2017/05/29 | 432 | 458 | 432 | 457 | 180,700 |
2017/05/26 | 436 | 439 | 418 | 425 | 156,500 |
2017/05/25 | 440 | 445 | 432 | 435 | 197,500 |
2017/05/24 | 412 | 442 | 412 | 435 | 242,400 |
2017/05/23 | 405 | 415 | 404 | 412 | 52,100 |
2017/05/22 | 410 | 410 | 402 | 407 | 34,000 |
2017/05/19 | 407 | 409 | 403 | 408 | 16,700 |
2017/05/18 | 410 | 411 | 404 | 408 | 37,000 |
2017/05/17 | 414 | 417 | 408 | 417 | 28,000 |
2017/05/16 | 421 | 421 | 396 | 414 | 42,600 |
2017/05/15 | 414 | 422 | 413 | 421 | 77,200 |
2017/05/12 | 411 | 419 | 411 | 418 | 55,700 |
2017/05/11 | 414 | 416 | 407 | 414 | 55,100 |
2017/05/10 | 398 | 411 | 396 | 411 | 124,400 |
2017/05/09 | 390 | 400 | 390 | 397 | 56,000 |
2017/05/08 | 391 | 398 | 388 | 388 | 89,000 |
2017/05/02 | 394 | 400 | 394 | 398 | 20,200 |
2017/05/01 | 401 | 404 | 396 | 398 | 38,000 |
2017/04/28 | 404 | 404 | 394 | 398 | 38,200 |
2017/04/27 | 393 | 402 | 393 | 401 | 43,300 |
2017/04/26 | 389 | 393 | 388 | 393 | 19,600 |
2017/04/25 | 386 | 389 | 386 | 389 | 21,900 |
2017/04/24 | 388 | 388 | 384 | 386 | 13,200 |
2017/04/21 | 382 | 387 | 381 | 385 | 20,800 |
2017/04/20 | 390 | 390 | 381 | 381 | 34,200 |
2017/04/19 | 380 | 390 | 380 | 383 | 24,700 |
2017/04/18 | 380 | 384 | 376 | 380 | 48,900 |
2017/04/17 | 375 | 378 | 370 | 378 | 11,200 |
2017/04/14 | 370 | 377 | 367 | 375 | 12,900 |
2017/04/13 | 365 | 374 | 364 | 370 | 15,300 |
2017/04/12 | 370 | 379 | 363 | 378 | 57,900 |
2017/04/11 | 379 | 380 | 375 | 376 | 35,300 |
2017/04/10 | 370 | 379 | 370 | 375 | 16,300 |
2017/04/07 | 360 | 380 | 360 | 374 | 43,000 |
2017/04/06 | 376 | 380 | 363 | 363 | 34,500 |
2017/04/05 | 377 | 381 | 377 | 377 | 20,000 |
2017/04/04 | 387 | 390 | 378 | 380 | 43,500 |
2017/04/03 | 400 | 401 | 390 | 391 | 37,800 |
2017/03/31 | 405 | 406 | 400 | 401 | 36,700 |
2017/03/30 | 403 | 403 | 399 | 400 | 15,400 |
2017/03/29 | 399 | 404 | 393 | 399 | 56,400 |
2017/03/28 | 393 | 397 | 392 | 395 | 42,300 |
2017/03/27 | 399 | 399 | 393 | 394 | 61,900 |
2017/03/24 | 398 | 406 | 398 | 399 | 67,300 |
2017/03/23 | 402 | 406 | 401 | 403 | 25,600 |
2017/03/22 | 408 | 408 | 400 | 403 | 40,200 |
2017/03/21 | 407 | 413 | 406 | 409 | 46,000 |
2017/03/17 | 413 | 413 | 404 | 407 | 78,000 |
2017/03/16 | 415 | 415 | 409 | 413 | 75,700 |
2017/03/15 | 420 | 420 | 413 | 418 | 67,800 |
2017/03/14 | 418 | 425 | 415 | 419 | 74,400 |
2017/03/13 | 422 | 426 | 415 | 423 | 85,300 |
2017/03/10 | 421 | 424 | 418 | 422 | 65,700 |
2017/03/09 | 419 | 419 | 412 | 417 | 28,800 |
2017/03/08 | 410 | 423 | 410 | 419 | 106,600 |
2017/03/07 | 410 | 412 | 407 | 408 | 27,600 |
2017/03/06 | 413 | 414 | 408 | 409 | 37,100 |
2017/03/03 | 412 | 413 | 411 | 413 | 38,400 |
2017/03/02 | 414 | 414 | 411 | 413 | 28,800 |
2017/03/01 | 415 | 415 | 411 | 414 | 27,800 |
2017/02/28 | 414 | 415 | 411 | 414 | 43,400 |
2017/02/27 | 414 | 415 | 411 | 412 | 40,000 |
2017/02/24 | 414 | 417 | 412 | 414 | 46,300 |
2017/02/23 | 413 | 416 | 413 | 416 | 40,600 |
2017/02/22 | 415 | 415 | 411 | 413 | 30,900 |
2017/02/21 | 414 | 415 | 412 | 414 | 22,800 |
2017/02/20 | 412 | 415 | 411 | 414 | 38,700 |
2017/02/17 | 409 | 412 | 406 | 412 | 46,700 |
2017/02/16 | 411 | 413 | 406 | 406 | 68,200 |
2017/02/15 | 414 | 417 | 409 | 411 | 80,800 |
2017/02/14 | 413 | 418 | 413 | 417 | 40,900 |
2017/02/13 | 419 | 420 | 406 | 410 | 96,500 |
2017/02/10 | 419 | 428 | 418 | 418 | 116,500 |
2017/02/09 | 440 | 440 | 411 | 419 | 264,800 |
2017/02/08 | 441 | 458 | 436 | 453 | 189,400 |
2017/02/07 | 441 | 442 | 436 | 440 | 69,700 |
2017/02/06 | 441 | 444 | 436 | 439 | 40,100 |
2017/02/03 | 440 | 457 | 433 | 438 | 145,000 |
2017/02/02 | 419 | 442 | 414 | 433 | 136,300 |
2017/02/01 | 424 | 430 | 402 | 412 | 130,700 |
2017/01/31 | 415 | 423 | 415 | 423 | 44,600 |
2017/01/30 | 415 | 418 | 412 | 417 | 68,100 |
2017/01/27 | 409 | 417 | 408 | 415 | 76,100 |
2017/01/26 | 410 | 411 | 407 | 408 | 23,500 |
2017/01/25 | 405 | 409 | 405 | 408 | 26,100 |
2017/01/24 | 407 | 408 | 404 | 404 | 26,300 |
2017/01/23 | 418 | 418 | 407 | 407 | 51,300 |
2017/01/20 | 415 | 415 | 413 | 415 | 25,700 |
2017/01/19 | 412 | 416 | 412 | 414 | 7,200 |
2017/01/18 | 414 | 414 | 407 | 412 | 35,400 |
2017/01/17 | 419 | 419 | 414 | 415 | 19,900 |
2017/01/16 | 420 | 420 | 416 | 417 | 39,000 |
2017/01/13 | 414 | 417 | 414 | 417 | 13,100 |
2017/01/12 | 417 | 419 | 415 | 415 | 14,500 |
2017/01/11 | 419 | 421 | 415 | 420 | 35,900 |
2017/01/10 | 421 | 424 | 418 | 419 | 70,200 |
2017/01/06 | 417 | 422 | 417 | 422 | 41,300 |
2017/01/05 | 420 | 420 | 416 | 419 | 31,700 |
2017/01/04 | 418 | 420 | 418 | 418 | 24,900 |