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 |
---|---|---|---|---|---|
2019/12/30 | 639 | 639 | 623 | 627 | 151,100 |
2019/12/27 | 635 | 644 | 634 | 638 | 128,500 |
2019/12/26 | 646 | 651 | 644 | 651 | 171,000 |
2019/12/25 | 644 | 650 | 643 | 646 | 91,700 |
2019/12/24 | 645 | 648 | 627 | 647 | 192,600 |
2019/12/23 | 647 | 652 | 643 | 645 | 112,800 |
2019/12/20 | 645 | 650 | 638 | 646 | 120,000 |
2019/12/19 | 650 | 654 | 643 | 649 | 148,100 |
2019/12/18 | 668 | 668 | 640 | 652 | 374,800 |
2019/12/17 | 661 | 665 | 651 | 664 | 308,700 |
2019/12/16 | 648 | 656 | 642 | 651 | 332,500 |
2019/12/13 | 633 | 645 | 628 | 645 | 257,000 |
2019/12/12 | 630 | 634 | 619 | 628 | 189,800 |
2019/12/11 | 635 | 642 | 628 | 629 | 191,900 |
2019/12/10 | 625 | 640 | 624 | 635 | 188,900 |
2019/12/09 | 646 | 647 | 631 | 631 | 268,200 |
2019/12/06 | 630 | 640 | 613 | 640 | 331,500 |
2019/12/05 | 647 | 647 | 625 | 627 | 467,300 |
2019/12/04 | 665 | 665 | 643 | 648 | 459,000 |
2019/12/03 | 660 | 678 | 647 | 677 | 439,200 |
2019/12/02 | 658 | 660 | 650 | 657 | 353,100 |
2019/11/29 | 680 | 685 | 663 | 667 | 282,500 |
2019/11/28 | 688 | 688 | 670 | 678 | 278,700 |
2019/11/27 | 705 | 707 | 684 | 692 | 407,400 |
2019/11/26 | 729 | 729 | 706 | 709 | 248,400 |
2019/11/25 | 744 | 751 | 725 | 726 | 269,900 |
2019/11/22 | 758 | 758 | 743 | 743 | 196,300 |
2019/11/21 | 753 | 759 | 733 | 758 | 329,700 |
2019/11/20 | 730 | 762 | 729 | 756 | 503,700 |
2019/11/19 | 757 | 758 | 719 | 742 | 1,107,100 |
2019/11/18 | 759 | 759 | 741 | 757 | 2,119,200 |
2019/11/15 | 643 | 662 | 643 | 659 | 145,700 |
2019/11/14 | 662 | 662 | 644 | 649 | 88,600 |
2019/11/13 | 650 | 661 | 647 | 660 | 117,500 |
2019/11/12 | 678 | 678 | 639 | 660 | 407,300 |
2019/11/11 | 705 | 728 | 684 | 688 | 374,700 |
2019/11/08 | 695 | 699 | 682 | 685 | 149,000 |
2019/11/07 | 690 | 692 | 681 | 692 | 69,100 |
2019/11/06 | 689 | 689 | 672 | 685 | 111,000 |
2019/11/05 | 682 | 709 | 682 | 690 | 254,000 |
2019/11/01 | 676 | 680 | 661 | 680 | 130,500 |
2019/10/31 | 685 | 696 | 675 | 675 | 139,700 |
2019/10/30 | 670 | 683 | 669 | 682 | 207,800 |
2019/10/29 | 664 | 674 | 661 | 671 | 94,400 |
2019/10/28 | 663 | 666 | 655 | 658 | 78,600 |
2019/10/25 | 668 | 670 | 653 | 667 | 184,000 |
2019/10/24 | 678 | 679 | 668 | 675 | 124,600 |
2019/10/23 | 657 | 684 | 652 | 675 | 272,200 |
2019/10/21 | 646 | 656 | 643 | 652 | 122,600 |
2019/10/18 | 661 | 671 | 645 | 646 | 164,000 |
2019/10/17 | 680 | 680 | 642 | 661 | 288,600 |
2019/10/16 | 680 | 685 | 673 | 683 | 154,400 |
2019/10/15 | 648 | 684 | 647 | 672 | 251,300 |
2019/10/11 | 655 | 656 | 634 | 640 | 113,400 |
2019/10/10 | 658 | 664 | 651 | 655 | 49,800 |
2019/10/09 | 656 | 667 | 654 | 665 | 50,900 |
2019/10/08 | 653 | 667 | 646 | 666 | 127,100 |
2019/10/07 | 658 | 658 | 637 | 646 | 86,700 |
2019/10/04 | 648 | 650 | 620 | 646 | 118,200 |
2019/10/03 | 648 | 655 | 622 | 639 | 351,500 |
2019/10/02 | 651 | 677 | 645 | 667 | 258,800 |
2019/10/01 | 636 | 699 | 631 | 659 | 1,043,500 |
2019/09/30 | 629 | 629 | 610 | 616 | 58,200 |
2019/09/27 | 630 | 637 | 613 | 627 | 134,100 |
2019/09/26 | 616 | 628 | 611 | 625 | 132,800 |
2019/09/25 | 609 | 616 | 600 | 609 | 106,800 |
2019/09/24 | 604 | 619 | 603 | 604 | 76,000 |
2019/09/20 | 596 | 611 | 590 | 601 | 133,600 |
2019/09/19 | 580 | 596 | 577 | 592 | 123,300 |
2019/09/18 | 613 | 615 | 586 | 586 | 250,400 |
2019/09/17 | 603 | 615 | 603 | 608 | 175,000 |
2019/09/13 | 611 | 616 | 604 | 610 | 144,800 |
2019/09/12 | 626 | 626 | 614 | 614 | 108,600 |
2019/09/11 | 606 | 622 | 603 | 621 | 178,900 |
2019/09/10 | 622 | 623 | 602 | 607 | 259,000 |
2019/09/09 | 632 | 647 | 622 | 627 | 310,500 |
2019/09/06 | 613 | 630 | 599 | 627 | 337,800 |
2019/09/05 | 601 | 615 | 560 | 613 | 628,000 |
2019/09/04 | 571 | 604 | 571 | 602 | 473,200 |
2019/09/03 | 544 | 573 | 544 | 570 | 522,500 |
2019/09/02 | 521 | 539 | 516 | 538 | 322,700 |
2019/08/30 | 507 | 514 | 483 | 512 | 270,700 |
2019/08/29 | 505 | 516 | 496 | 499 | 181,800 |
2019/08/28 | 497 | 507 | 495 | 499 | 96,300 |
2019/08/27 | 499 | 509 | 494 | 499 | 200,800 |
2019/08/26 | 492 | 495 | 483 | 487 | 195,300 |
2019/08/23 | 512 | 517 | 508 | 512 | 83,200 |
2019/08/22 | 523 | 532 | 511 | 512 | 156,300 |
2019/08/21 | 519 | 523 | 515 | 521 | 142,100 |
2019/08/20 | 523 | 540 | 523 | 528 | 212,300 |
2019/08/19 | 509 | 529 | 505 | 526 | 200,000 |
2019/08/16 | 500 | 513 | 499 | 507 | 130,300 |
2019/08/15 | 497 | 506 | 493 | 505 | 120,900 |
2019/08/14 | 515 | 520 | 504 | 510 | 135,300 |
2019/08/13 | 514 | 527 | 497 | 511 | 315,800 |
2019/08/09 | 546 | 565 | 488 | 518 | 1,040,400 |
2019/08/08 | 542 | 542 | 521 | 536 | 226,900 |
2019/08/07 | 542 | 557 | 531 | 536 | 221,000 |
2019/08/06 | 500 | 551 | 491 | 549 | 419,300 |
2019/08/05 | 541 | 541 | 502 | 519 | 477,200 |
2019/08/02 | 564 | 572 | 545 | 545 | 879,100 |
2019/08/01 | 579 | 593 | 575 | 593 | 144,300 |
2019/07/31 | 593 | 593 | 581 | 583 | 156,800 |
2019/07/30 | 595 | 606 | 590 | 593 | 183,600 |
2019/07/29 | 593 | 597 | 587 | 595 | 143,700 |
2019/07/26 | 601 | 607 | 595 | 596 | 115,300 |
2019/07/25 | 600 | 610 | 587 | 606 | 219,700 |
2019/07/24 | 629 | 629 | 600 | 602 | 343,300 |
2019/07/23 | 633 | 646 | 625 | 634 | 362,200 |
2019/07/22 | 634 | 638 | 620 | 623 | 113,400 |
2019/07/19 | 627 | 638 | 613 | 638 | 222,000 |
2019/07/18 | 634 | 635 | 622 | 622 | 180,700 |
2019/07/17 | 640 | 644 | 620 | 640 | 238,500 |
2019/07/16 | 645 | 651 | 640 | 649 | 110,300 |
2019/07/12 | 640 | 661 | 636 | 648 | 195,300 |
2019/07/11 | 669 | 671 | 631 | 636 | 586,400 |
2019/07/10 | 608 | 660 | 608 | 660 | 658,600 |
2019/07/09 | 611 | 628 | 582 | 616 | 520,000 |
2019/07/08 | 614 | 667 | 611 | 617 | 944,300 |
2019/07/05 | 616 | 623 | 605 | 613 | 232,200 |
2019/07/04 | 616 | 628 | 616 | 623 | 182,000 |
2019/07/03 | 607 | 625 | 599 | 612 | 263,000 |
2019/07/02 | 632 | 632 | 605 | 612 | 419,200 |
2019/07/01 | 635 | 638 | 620 | 633 | 279,300 |
2019/06/28 | 606 | 631 | 602 | 625 | 398,800 |
2019/06/27 | 595 | 607 | 595 | 607 | 228,900 |
2019/06/26 | 590 | 607 | 587 | 601 | 289,200 |
2019/06/25 | 580 | 607 | 580 | 598 | 439,800 |
2019/06/24 | 566 | 588 | 566 | 585 | 189,000 |
2019/06/21 | 570 | 584 | 556 | 567 | 287,000 |
2019/06/20 | 525 | 571 | 525 | 571 | 318,700 |
2019/06/19 | 510 | 533 | 510 | 529 | 190,900 |
2019/06/18 | 516 | 527 | 498 | 504 | 367,300 |
2019/06/17 | 491 | 506 | 488 | 500 | 182,000 |
2019/06/14 | 481 | 497 | 478 | 491 | 201,100 |
2019/06/13 | 471 | 480 | 470 | 475 | 120,300 |
2019/06/12 | 475 | 483 | 470 | 474 | 148,700 |
2019/06/11 | 471 | 476 | 469 | 475 | 142,500 |
2019/06/10 | 465 | 471 | 463 | 467 | 139,100 |
2019/06/07 | 463 | 470 | 457 | 461 | 130,200 |
2019/06/06 | 471 | 475 | 465 | 465 | 53,700 |
2019/06/05 | 460 | 479 | 460 | 473 | 137,900 |
2019/06/04 | 439 | 455 | 436 | 454 | 77,200 |
2019/06/03 | 444 | 446 | 433 | 438 | 85,000 |
2019/05/31 | 460 | 460 | 445 | 454 | 151,000 |
2019/05/30 | 460 | 470 | 458 | 461 | 152,500 |
2019/05/29 | 469 | 470 | 460 | 466 | 116,500 |
2019/05/28 | 478 | 486 | 468 | 475 | 157,100 |
2019/05/27 | 464 | 490 | 464 | 482 | 438,100 |
2019/05/24 | 454 | 461 | 447 | 456 | 124,500 |
2019/05/23 | 459 | 459 | 441 | 459 | 136,300 |
2019/05/22 | 456 | 472 | 454 | 458 | 152,700 |
2019/05/21 | 474 | 481 | 454 | 454 | 261,300 |
2019/05/20 | 473 | 485 | 458 | 484 | 217,100 |
2019/05/17 | 472 | 496 | 466 | 475 | 181,400 |
2019/05/16 | 481 | 482 | 454 | 467 | 420,800 |
2019/05/15 | 516 | 516 | 475 | 479 | 337,400 |
2019/05/14 | 535 | 537 | 505 | 513 | 463,800 |
2019/05/13 | 596 | 617 | 550 | 575 | 896,400 |
2019/05/10 | 579 | 616 | 576 | 595 | 382,400 |
2019/05/09 | 588 | 588 | 576 | 578 | 189,500 |
2019/05/08 | 566 | 591 | 559 | 591 | 225,800 |
2019/05/07 | 599 | 599 | 571 | 573 | 153,900 |
2019/04/26 | 540 | 558 | 537 | 558 | 227,300 |
2019/04/25 | 535 | 547 | 528 | 534 | 197,500 |
2019/04/24 | 534 | 549 | 532 | 539 | 125,000 |
2019/04/23 | 520 | 535 | 520 | 533 | 87,400 |
2019/04/22 | 527 | 539 | 522 | 524 | 147,400 |
2019/04/19 | 535 | 535 | 508 | 527 | 197,700 |
2019/04/18 | 555 | 562 | 532 | 536 | 215,000 |
2019/04/17 | 539 | 562 | 538 | 560 | 249,500 |
2019/04/16 | 519 | 536 | 516 | 530 | 145,900 |
2019/04/15 | 504 | 529 | 504 | 516 | 149,600 |
2019/04/12 | 514 | 519 | 501 | 503 | 123,900 |
2019/04/11 | 524 | 527 | 508 | 518 | 160,500 |
2019/04/10 | 520 | 527 | 517 | 524 | 89,100 |
2019/04/09 | 551 | 551 | 530 | 532 | 89,700 |
2019/04/08 | 547 | 559 | 543 | 551 | 141,200 |
2019/04/05 | 550 | 550 | 538 | 541 | 40,800 |
2019/04/04 | 545 | 556 | 539 | 545 | 46,200 |
2019/04/03 | 533 | 551 | 525 | 545 | 83,500 |
2019/04/02 | 557 | 557 | 535 | 539 | 65,500 |
2019/04/01 | 549 | 560 | 542 | 547 | 109,100 |
2019/03/29 | 532 | 544 | 519 | 541 | 128,400 |
2019/03/28 | 547 | 547 | 522 | 531 | 219,800 |
2019/03/27 | 554 | 569 | 542 | 549 | 133,700 |
2019/03/26 | 539 | 563 | 536 | 557 | 121,400 |
2019/03/25 | 554 | 554 | 534 | 535 | 186,600 |
2019/03/22 | 567 | 574 | 545 | 564 | 266,200 |
2019/03/20 | 600 | 612 | 565 | 569 | 464,500 |
2019/03/19 | 560 | 594 | 556 | 588 | 474,600 |
2019/03/18 | 555 | 568 | 554 | 556 | 133,600 |
2019/03/15 | 542 | 571 | 533 | 554 | 239,200 |
2019/03/14 | 561 | 562 | 531 | 536 | 157,300 |
2019/03/13 | 550 | 560 | 547 | 554 | 126,300 |
2019/03/12 | 548 | 562 | 536 | 558 | 206,500 |
2019/03/11 | 538 | 549 | 530 | 540 | 124,100 |
2019/03/08 | 537 | 552 | 537 | 538 | 243,900 |
2019/03/07 | 551 | 553 | 535 | 548 | 348,000 |
2019/03/06 | 585 | 585 | 545 | 557 | 504,400 |
2019/03/05 | 610 | 611 | 579 | 593 | 289,000 |
2019/03/04 | 618 | 629 | 591 | 606 | 433,600 |
2019/03/01 | 590 | 615 | 589 | 608 | 416,600 |
2019/02/28 | 580 | 604 | 577 | 590 | 478,000 |
2019/02/27 | 564 | 577 | 553 | 573 | 337,600 |
2019/02/26 | 535 | 569 | 528 | 563 | 410,000 |
2019/02/25 | 517 | 539 | 515 | 535 | 220,700 |
2019/02/22 | 522 | 524 | 505 | 517 | 175,000 |
2019/02/21 | 525 | 528 | 516 | 524 | 84,700 |
2019/02/20 | 511 | 530 | 506 | 529 | 323,800 |
2019/02/19 | 507 | 511 | 497 | 509 | 119,200 |
2019/02/18 | 505 | 514 | 496 | 510 | 165,000 |
2019/02/15 | 486 | 509 | 482 | 505 | 244,600 |
2019/02/14 | 502 | 515 | 481 | 486 | 423,400 |
2019/02/13 | 489 | 496 | 471 | 491 | 506,900 |
2019/02/12 | 453 | 501 | 447 | 499 | 977,900 |
2019/02/08 | 424 | 435 | 416 | 421 | 90,500 |
2019/02/07 | 427 | 435 | 419 | 431 | 106,200 |
2019/02/06 | 418 | 429 | 412 | 424 | 76,500 |
2019/02/05 | 416 | 416 | 408 | 416 | 33,600 |
2019/02/04 | 403 | 415 | 401 | 414 | 68,100 |
2019/02/01 | 410 | 414 | 398 | 401 | 69,200 |
2019/01/31 | 403 | 409 | 400 | 407 | 44,100 |
2019/01/30 | 409 | 409 | 398 | 400 | 97,600 |
2019/01/29 | 403 | 409 | 398 | 409 | 86,500 |
2019/01/28 | 407 | 409 | 401 | 409 | 56,400 |
2019/01/25 | 413 | 413 | 403 | 406 | 92,300 |
2019/01/24 | 412 | 418 | 407 | 412 | 90,900 |
2019/01/23 | 406 | 416 | 398 | 412 | 183,200 |
2019/01/22 | 420 | 427 | 406 | 408 | 243,400 |
2019/01/21 | 442 | 469 | 420 | 428 | 1,028,300 |
2019/01/18 | 417 | 419 | 396 | 410 | 153,300 |
2019/01/17 | 424 | 429 | 412 | 414 | 80,400 |
2019/01/16 | 445 | 445 | 420 | 422 | 132,600 |
2019/01/15 | 430 | 452 | 423 | 446 | 176,700 |
2019/01/11 | 419 | 430 | 418 | 426 | 116,800 |
2019/01/10 | 411 | 437 | 410 | 418 | 182,600 |
2019/01/09 | 441 | 450 | 416 | 417 | 174,800 |
2019/01/08 | 427 | 444 | 421 | 443 | 180,100 |
2019/01/07 | 452 | 460 | 425 | 428 | 324,500 |
2019/01/04 | 441 | 456 | 434 | 447 | 407,200 |