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 |
---|---|---|---|---|---|
2018/12/28 | 427 | 448 | 410 | 437 | 620,400 |
2018/12/27 | 398 | 414 | 369 | 411 | 300,600 |
2018/12/26 | 325 | 359 | 325 | 358 | 115,700 |
2018/12/25 | 337 | 341 | 325 | 325 | 132,800 |
2018/12/21 | 357 | 361 | 336 | 351 | 127,100 |
2018/12/20 | 372 | 373 | 359 | 359 | 102,600 |
2018/12/19 | 380 | 392 | 375 | 379 | 94,000 |
2018/12/18 | 390 | 391 | 382 | 387 | 79,900 |
2018/12/17 | 398 | 407 | 392 | 392 | 64,500 |
2018/12/14 | 400 | 405 | 392 | 399 | 77,200 |
2018/12/13 | 383 | 401 | 377 | 396 | 86,800 |
2018/12/12 | 370 | 392 | 369 | 383 | 127,700 |
2018/12/11 | 390 | 390 | 371 | 376 | 74,000 |
2018/12/10 | 388 | 391 | 383 | 385 | 72,300 |
2018/12/07 | 369 | 394 | 369 | 394 | 188,800 |
2018/12/06 | 388 | 388 | 367 | 370 | 97,500 |
2018/12/05 | 384 | 397 | 384 | 393 | 66,300 |
2018/12/04 | 392 | 403 | 383 | 392 | 142,900 |
2018/12/03 | 396 | 399 | 392 | 396 | 59,600 |
2018/11/30 | 384 | 395 | 377 | 390 | 112,200 |
2018/11/29 | 369 | 381 | 366 | 380 | 66,000 |
2018/11/28 | 351 | 370 | 350 | 365 | 110,200 |
2018/11/27 | 335 | 354 | 335 | 352 | 64,300 |
2018/11/26 | 338 | 339 | 334 | 335 | 17,700 |
2018/11/22 | 336 | 339 | 331 | 339 | 26,600 |
2018/11/21 | 319 | 334 | 319 | 333 | 62,200 |
2018/11/20 | 320 | 323 | 319 | 322 | 27,400 |
2018/11/19 | 320 | 328 | 318 | 327 | 39,200 |
2018/11/16 | 332 | 334 | 320 | 322 | 64,400 |
2018/11/15 | 337 | 337 | 332 | 332 | 47,900 |
2018/11/14 | 349 | 349 | 339 | 340 | 41,900 |
2018/11/13 | 347 | 347 | 339 | 346 | 51,000 |
2018/11/12 | 355 | 356 | 351 | 352 | 20,500 |
2018/11/09 | 342 | 365 | 340 | 357 | 78,900 |
2018/11/08 | 341 | 351 | 337 | 347 | 89,000 |
2018/11/07 | 338 | 342 | 331 | 339 | 55,600 |
2018/11/06 | 342 | 343 | 334 | 338 | 47,400 |
2018/11/05 | 345 | 348 | 340 | 343 | 54,300 |
2018/11/02 | 358 | 362 | 328 | 344 | 183,600 |
2018/11/01 | 364 | 364 | 351 | 356 | 43,100 |
2018/10/31 | 355 | 363 | 352 | 362 | 82,300 |
2018/10/30 | 329 | 354 | 329 | 348 | 69,000 |
2018/10/29 | 340 | 347 | 331 | 331 | 51,100 |
2018/10/26 | 351 | 356 | 338 | 341 | 65,800 |
2018/10/25 | 356 | 357 | 345 | 347 | 76,900 |
2018/10/24 | 363 | 369 | 360 | 367 | 25,700 |
2018/10/23 | 373 | 373 | 363 | 363 | 30,700 |
2018/10/22 | 367 | 383 | 366 | 377 | 58,400 |
2018/10/19 | 362 | 373 | 359 | 371 | 58,900 |
2018/10/18 | 363 | 371 | 363 | 369 | 42,100 |
2018/10/17 | 361 | 365 | 358 | 362 | 47,400 |
2018/10/16 | 354 | 357 | 353 | 354 | 39,200 |
2018/10/15 | 366 | 366 | 356 | 356 | 39,700 |
2018/10/12 | 360 | 366 | 356 | 361 | 51,000 |
2018/10/11 | 376 | 381 | 366 | 368 | 92,400 |
2018/10/10 | 384 | 389 | 383 | 387 | 35,300 |
2018/10/09 | 389 | 389 | 381 | 384 | 74,400 |
2018/10/05 | 394 | 397 | 389 | 389 | 43,200 |
2018/10/04 | 402 | 402 | 391 | 398 | 53,900 |
2018/10/03 | 410 | 410 | 393 | 397 | 78,200 |
2018/10/02 | 402 | 417 | 402 | 409 | 82,300 |
2018/10/01 | 401 | 405 | 397 | 400 | 36,800 |
2018/09/28 | 398 | 406 | 397 | 399 | 66,200 |
2018/09/27 | 400 | 406 | 391 | 395 | 79,400 |
2018/09/26 | 402 | 404 | 400 | 403 | 54,800 |
2018/09/25 | 395 | 402 | 395 | 402 | 38,700 |
2018/09/21 | 391 | 400 | 391 | 396 | 85,000 |
2018/09/20 | 402 | 403 | 390 | 395 | 142,100 |
2018/09/19 | 390 | 403 | 388 | 402 | 134,900 |
2018/09/18 | 383 | 391 | 383 | 388 | 50,200 |
2018/09/14 | 383 | 390 | 382 | 386 | 87,500 |
2018/09/13 | 395 | 400 | 387 | 391 | 62,500 |
2018/09/12 | 400 | 405 | 397 | 400 | 199,800 |
2018/09/11 | 420 | 420 | 399 | 404 | 116,600 |
2018/09/10 | 413 | 435 | 410 | 416 | 171,300 |
2018/09/07 | 409 | 418 | 399 | 416 | 86,000 |
2018/09/06 | 405 | 415 | 402 | 411 | 61,600 |
2018/09/05 | 410 | 413 | 403 | 411 | 64,800 |
2018/09/04 | 390 | 415 | 389 | 414 | 126,200 |
2018/09/03 | 406 | 406 | 394 | 395 | 84,200 |
2018/08/31 | 400 | 413 | 395 | 406 | 121,400 |
2018/08/30 | 413 | 413 | 399 | 406 | 84,400 |
2018/08/29 | 392 | 408 | 392 | 407 | 201,700 |
2018/08/28 | 372 | 390 | 372 | 386 | 86,200 |
2018/08/27 | 360 | 379 | 360 | 373 | 84,700 |
2018/08/24 | 355 | 367 | 355 | 363 | 45,900 |
2018/08/23 | 359 | 359 | 353 | 354 | 23,900 |
2018/08/22 | 355 | 358 | 355 | 355 | 20,900 |
2018/08/21 | 355 | 359 | 350 | 355 | 43,700 |
2018/08/20 | 354 | 363 | 354 | 356 | 55,600 |
2018/08/17 | 361 | 361 | 355 | 356 | 30,700 |
2018/08/16 | 357 | 366 | 354 | 362 | 52,900 |
2018/08/15 | 367 | 373 | 363 | 365 | 36,300 |
2018/08/14 | 360 | 374 | 360 | 369 | 62,100 |
2018/08/13 | 376 | 378 | 355 | 358 | 89,500 |
2018/08/10 | 377 | 388 | 377 | 382 | 132,500 |
2018/08/09 | 385 | 385 | 375 | 376 | 42,500 |
2018/08/08 | 378 | 386 | 376 | 382 | 113,300 |
2018/08/07 | 376 | 381 | 375 | 378 | 56,100 |
2018/08/06 | 380 | 382 | 373 | 378 | 96,300 |
2018/08/03 | 361 | 385 | 361 | 377 | 181,900 |
2018/08/02 | 339 | 364 | 338 | 360 | 328,600 |
2018/08/01 | 370 | 370 | 364 | 365 | 33,800 |
2018/07/31 | 368 | 368 | 360 | 364 | 50,700 |
2018/07/30 | 362 | 370 | 356 | 370 | 76,800 |
2018/07/27 | 367 | 367 | 359 | 359 | 53,500 |
2018/07/26 | 363 | 367 | 357 | 365 | 55,900 |
2018/07/25 | 363 | 363 | 359 | 359 | 38,600 |
2018/07/24 | 357 | 364 | 356 | 363 | 58,400 |
2018/07/23 | 355 | 359 | 353 | 356 | 58,900 |
2018/07/20 | 349 | 355 | 347 | 355 | 155,100 |
2018/07/19 | 346 | 350 | 344 | 347 | 55,400 |
2018/07/18 | 345 | 346 | 343 | 344 | 36,700 |
2018/07/17 | 339 | 343 | 337 | 343 | 66,600 |
2018/07/13 | 347 | 347 | 339 | 341 | 94,700 |
2018/07/12 | 351 | 351 | 343 | 347 | 57,100 |
2018/07/11 | 350 | 351 | 343 | 344 | 114,600 |
2018/07/10 | 349 | 362 | 349 | 355 | 143,700 |
2018/07/09 | 349 | 349 | 341 | 345 | 84,500 |
2018/07/06 | 330 | 349 | 330 | 348 | 203,500 |
2018/07/05 | 334 | 335 | 327 | 328 | 117,200 |
2018/07/04 | 334 | 339 | 329 | 336 | 254,000 |
2018/07/03 | 335 | 336 | 325 | 326 | 171,300 |
2018/07/02 | 340 | 340 | 325 | 326 | 212,100 |
2018/06/29 | 353 | 353 | 338 | 341 | 189,600 |
2018/06/28 | 340 | 346 | 340 | 345 | 147,100 |
2018/06/27 | 339 | 346 | 338 | 343 | 103,900 |
2018/06/26 | 344 | 346 | 340 | 346 | 115,900 |
2018/06/25 | 363 | 365 | 350 | 352 | 123,200 |
2018/06/22 | 362 | 366 | 362 | 365 | 91,700 |
2018/06/21 | 374 | 374 | 363 | 364 | 107,500 |
2018/06/20 | 377 | 377 | 366 | 375 | 109,500 |
2018/06/19 | 384 | 385 | 375 | 378 | 101,200 |
2018/06/18 | 390 | 390 | 385 | 387 | 43,700 |
2018/06/15 | 395 | 395 | 388 | 392 | 50,800 |
2018/06/14 | 391 | 395 | 390 | 394 | 41,000 |
2018/06/13 | 396 | 397 | 390 | 393 | 43,800 |
2018/06/12 | 387 | 396 | 387 | 395 | 58,500 |
2018/06/11 | 390 | 390 | 383 | 387 | 72,900 |
2018/06/08 | 391 | 391 | 387 | 390 | 47,500 |
2018/06/07 | 390 | 394 | 389 | 393 | 81,600 |
2018/06/06 | 387 | 393 | 386 | 390 | 36,100 |
2018/06/05 | 395 | 396 | 387 | 387 | 86,600 |
2018/06/04 | 400 | 401 | 397 | 399 | 50,300 |
2018/06/01 | 407 | 407 | 399 | 401 | 64,900 |
2018/05/31 | 418 | 418 | 404 | 406 | 76,200 |
2018/05/30 | 415 | 420 | 411 | 415 | 80,600 |
2018/05/29 | 426 | 426 | 417 | 419 | 45,500 |
2018/05/28 | 421 | 428 | 418 | 424 | 80,500 |
2018/05/25 | 417 | 426 | 416 | 418 | 58,100 |
2018/05/24 | 421 | 422 | 417 | 418 | 45,600 |
2018/05/23 | 424 | 424 | 418 | 420 | 35,900 |
2018/05/22 | 430 | 431 | 422 | 423 | 65,000 |
2018/05/21 | 432 | 438 | 428 | 430 | 44,100 |
2018/05/18 | 439 | 439 | 427 | 433 | 66,400 |
2018/05/17 | 442 | 443 | 435 | 438 | 74,200 |
2018/05/16 | 452 | 452 | 442 | 443 | 75,300 |
2018/05/15 | 447 | 454 | 440 | 452 | 99,100 |
2018/05/14 | 450 | 451 | 438 | 439 | 189,300 |
2018/05/11 | 420 | 453 | 420 | 453 | 189,700 |
2018/05/10 | 431 | 443 | 416 | 422 | 302,700 |
2018/05/09 | 450 | 455 | 444 | 446 | 75,600 |
2018/05/08 | 449 | 451 | 446 | 447 | 67,200 |
2018/05/07 | 452 | 452 | 443 | 445 | 63,800 |
2018/05/02 | 441 | 456 | 441 | 456 | 146,700 |
2018/05/01 | 439 | 445 | 437 | 442 | 129,600 |
2018/04/27 | 445 | 447 | 436 | 440 | 333,000 |
2018/04/26 | 446 | 455 | 436 | 436 | 793,000 |
2018/04/25 | 450 | 456 | 444 | 445 | 150,400 |
2018/04/24 | 439 | 457 | 438 | 456 | 200,800 |
2018/04/23 | 445 | 447 | 433 | 434 | 89,000 |
2018/04/20 | 437 | 458 | 436 | 450 | 185,300 |
2018/04/19 | 439 | 439 | 431 | 437 | 71,200 |
2018/04/18 | 430 | 442 | 430 | 436 | 84,500 |
2018/04/17 | 430 | 431 | 420 | 428 | 75,200 |
2018/04/16 | 438 | 439 | 431 | 432 | 81,200 |
2018/04/13 | 435 | 442 | 430 | 436 | 102,900 |
2018/04/12 | 442 | 442 | 435 | 435 | 78,200 |
2018/04/11 | 440 | 446 | 436 | 441 | 151,200 |
2018/04/10 | 443 | 446 | 435 | 444 | 103,100 |
2018/04/09 | 434 | 447 | 434 | 442 | 117,600 |
2018/04/06 | 432 | 441 | 428 | 434 | 78,200 |
2018/04/05 | 431 | 435 | 427 | 431 | 95,300 |
2018/04/04 | 429 | 436 | 424 | 434 | 114,600 |
2018/04/03 | 413 | 433 | 413 | 430 | 126,000 |
2018/04/02 | 425 | 428 | 417 | 419 | 110,700 |
2018/03/30 | 424 | 426 | 415 | 419 | 128,800 |
2018/03/29 | 411 | 421 | 409 | 419 | 108,400 |
2018/03/28 | 407 | 411 | 402 | 411 | 114,300 |
2018/03/27 | 399 | 411 | 398 | 411 | 186,400 |
2018/03/26 | 399 | 401 | 387 | 398 | 183,200 |
2018/03/23 | 425 | 425 | 404 | 404 | 118,300 |
2018/03/22 | 423 | 431 | 423 | 430 | 75,100 |
2018/03/20 | 419 | 425 | 415 | 424 | 89,200 |
2018/03/19 | 432 | 433 | 420 | 424 | 184,900 |
2018/03/16 | 442 | 442 | 431 | 435 | 145,400 |
2018/03/15 | 448 | 449 | 440 | 442 | 145,300 |
2018/03/14 | 450 | 452 | 442 | 447 | 160,000 |
2018/03/13 | 454 | 454 | 446 | 451 | 118,400 |
2018/03/12 | 446 | 454 | 442 | 453 | 178,000 |
2018/03/09 | 453 | 456 | 441 | 446 | 187,300 |
2018/03/08 | 459 | 461 | 449 | 453 | 166,400 |
2018/03/07 | 458 | 470 | 456 | 462 | 157,500 |
2018/03/06 | 466 | 469 | 456 | 461 | 159,000 |
2018/03/05 | 483 | 485 | 456 | 461 | 271,900 |
2018/03/02 | 485 | 493 | 482 | 486 | 199,700 |
2018/03/01 | 491 | 507 | 479 | 500 | 538,000 |
2018/02/28 | 488 | 497 | 481 | 493 | 425,500 |
2018/02/27 | 511 | 515 | 500 | 502 | 826,100 |
2018/02/26 | 525 | 536 | 504 | 507 | 361,900 |
2018/02/23 | 515 | 534 | 515 | 527 | 96,300 |
2018/02/22 | 513 | 529 | 511 | 520 | 109,900 |
2018/02/21 | 510 | 524 | 509 | 515 | 71,200 |
2018/02/20 | 519 | 519 | 501 | 504 | 100,900 |
2018/02/19 | 525 | 525 | 518 | 522 | 74,300 |
2018/02/16 | 528 | 533 | 516 | 521 | 84,400 |
2018/02/15 | 515 | 534 | 508 | 527 | 111,200 |
2018/02/14 | 540 | 540 | 506 | 516 | 188,000 |
2018/02/13 | 550 | 560 | 533 | 546 | 517,800 |
2018/02/09 | 507 | 507 | 488 | 493 | 119,000 |
2018/02/08 | 509 | 520 | 485 | 517 | 19,100 |
2018/02/07 | 520 | 523 | 500 | 509 | 69,300 |
2018/02/06 | 496 | 514 | 485 | 508 | 154,500 |
2018/02/05 | 526 | 527 | 518 | 526 | 29,500 |
2018/02/02 | 531 | 534 | 521 | 532 | 30,000 |
2018/02/01 | 530 | 536 | 523 | 532 | 29,600 |
2018/01/31 | 537 | 540 | 522 | 525 | 63,300 |
2018/01/30 | 548 | 550 | 528 | 540 | 130,600 |
2018/01/29 | 545 | 555 | 543 | 547 | 160,500 |
2018/01/26 | 546 | 548 | 542 | 544 | 87,200 |
2018/01/25 | 545 | 546 | 542 | 543 | 46,300 |
2018/01/24 | 540 | 549 | 540 | 545 | 67,800 |
2018/01/23 | 535 | 548 | 532 | 544 | 113,400 |
2018/01/22 | 530 | 538 | 528 | 531 | 68,400 |
2018/01/19 | 540 | 540 | 520 | 528 | 118,800 |
2018/01/18 | 514 | 514 | 511 | 512 | 34,200 |
2018/01/17 | 515 | 517 | 510 | 514 | 23,700 |
2018/01/16 | 517 | 518 | 514 | 516 | 12,700 |
2018/01/15 | 518 | 518 | 513 | 517 | 12,000 |
2018/01/12 | 512 | 517 | 512 | 515 | 18,000 |
2018/01/11 | 516 | 516 | 508 | 512 | 28,600 |
2018/01/10 | 518 | 518 | 507 | 515 | 58,700 |
2018/01/09 | 520 | 521 | 516 | 520 | 25,800 |
2018/01/05 | 518 | 518 | 512 | 516 | 11,000 |
2018/01/04 | 500 | 519 | 500 | 515 | 52,500 |