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 |
|---|---|---|---|---|---|
| 2024/12/30 | 776 | 789 | 772 | 772 | 335,100 |
| 2024/12/27 | 768 | 774 | 760 | 772 | 248,100 |
| 2024/12/26 | 784 | 798 | 784 | 797 | 431,100 |
| 2024/12/25 | 790 | 793 | 782 | 784 | 325,000 |
| 2024/12/24 | 797 | 797 | 786 | 790 | 210,500 |
| 2024/12/23 | 801 | 801 | 791 | 795 | 298,700 |
| 2024/12/20 | 796 | 816 | 796 | 806 | 282,700 |
| 2024/12/19 | 766 | 797 | 766 | 793 | 219,100 |
| 2024/12/18 | 771 | 784 | 767 | 776 | 289,800 |
| 2024/12/17 | 780 | 781 | 767 | 777 | 260,200 |
| 2024/12/16 | 795 | 795 | 780 | 780 | 266,000 |
| 2024/12/13 | 788 | 797 | 788 | 793 | 206,600 |
| 2024/12/12 | 800 | 802 | 793 | 794 | 99,800 |
| 2024/12/11 | 795 | 799 | 788 | 794 | 105,000 |
| 2024/12/10 | 798 | 799 | 791 | 797 | 136,600 |
| 2024/12/09 | 793 | 797 | 787 | 788 | 70,900 |
| 2024/12/06 | 792 | 792 | 783 | 788 | 98,800 |
| 2024/12/05 | 790 | 792 | 786 | 788 | 88,600 |
| 2024/12/04 | 803 | 805 | 789 | 790 | 111,900 |
| 2024/12/03 | 791 | 797 | 784 | 793 | 112,900 |
| 2024/12/02 | 789 | 789 | 775 | 783 | 143,100 |
| 2024/11/29 | 788 | 791 | 780 | 784 | 140,400 |
| 2024/11/28 | 788 | 795 | 783 | 790 | 146,100 |
| 2024/11/27 | 796 | 796 | 776 | 787 | 192,000 |
| 2024/11/26 | 807 | 807 | 794 | 801 | 97,800 |
| 2024/11/25 | 806 | 808 | 802 | 802 | 69,100 |
| 2024/11/22 | 804 | 810 | 795 | 804 | 67,200 |
| 2024/11/21 | 799 | 802 | 793 | 800 | 52,100 |
| 2024/11/20 | 803 | 804 | 798 | 799 | 50,700 |
| 2024/11/19 | 803 | 807 | 791 | 798 | 62,900 |
| 2024/11/18 | 790 | 804 | 787 | 803 | 61,800 |
| 2024/11/15 | 792 | 797 | 786 | 792 | 156,000 |
| 2024/11/14 | 818 | 818 | 800 | 800 | 88,500 |
| 2024/11/13 | 816 | 817 | 808 | 813 | 90,100 |
| 2024/11/12 | 814 | 824 | 805 | 813 | 196,300 |
| 2024/11/11 | 776 | 808 | 771 | 799 | 274,700 |
| 2024/11/08 | 811 | 819 | 808 | 817 | 184,400 |
| 2024/11/07 | 794 | 819 | 793 | 813 | 190,300 |
| 2024/11/06 | 786 | 812 | 786 | 805 | 171,500 |
| 2024/11/05 | 796 | 803 | 785 | 785 | 165,700 |
| 2024/11/01 | 801 | 810 | 795 | 795 | 173,000 |
| 2024/10/31 | 805 | 825 | 803 | 824 | 221,700 |
| 2024/10/30 | 789 | 814 | 789 | 806 | 278,100 |
| 2024/10/29 | 778 | 799 | 775 | 798 | 125,400 |
| 2024/10/28 | 768 | 793 | 766 | 793 | 152,600 |
| 2024/10/25 | 785 | 789 | 773 | 783 | 165,100 |
| 2024/10/24 | 794 | 798 | 785 | 789 | 148,300 |
| 2024/10/23 | 805 | 811 | 801 | 805 | 131,100 |
| 2024/10/22 | 823 | 826 | 811 | 812 | 110,100 |
| 2024/10/21 | 819 | 833 | 814 | 829 | 99,900 |
| 2024/10/18 | 824 | 836 | 815 | 819 | 234,900 |
| 2024/10/17 | 845 | 845 | 829 | 832 | 100,500 |
| 2024/10/16 | 835 | 849 | 831 | 841 | 85,100 |
| 2024/10/15 | 847 | 852 | 840 | 846 | 92,700 |
| 2024/10/11 | 839 | 856 | 835 | 846 | 90,500 |
| 2024/10/10 | 845 | 851 | 837 | 841 | 170,600 |
| 2024/10/09 | 857 | 859 | 847 | 852 | 195,600 |
| 2024/10/08 | 867 | 867 | 850 | 857 | 185,000 |
| 2024/10/07 | 889 | 889 | 875 | 877 | 103,300 |
| 2024/10/04 | 887 | 891 | 877 | 885 | 72,700 |
| 2024/10/03 | 881 | 892 | 881 | 886 | 68,100 |
| 2024/10/02 | 903 | 910 | 873 | 879 | 158,900 |
| 2024/10/01 | 913 | 914 | 903 | 912 | 38,000 |
| 2024/09/30 | 890 | 918 | 885 | 906 | 142,000 |
| 2024/09/27 | 910 | 918 | 907 | 914 | 81,300 |
| 2024/09/26 | 886 | 917 | 882 | 917 | 155,900 |
| 2024/09/25 | 877 | 885 | 870 | 882 | 136,000 |
| 2024/09/24 | 902 | 904 | 881 | 884 | 131,100 |
| 2024/09/20 | 901 | 920 | 901 | 912 | 212,600 |
| 2024/09/19 | 872 | 877 | 861 | 875 | 86,500 |
| 2024/09/18 | 873 | 878 | 858 | 864 | 106,400 |
| 2024/09/17 | 868 | 894 | 859 | 868 | 170,200 |
| 2024/09/13 | 864 | 877 | 858 | 858 | 130,500 |
| 2024/09/12 | 875 | 889 | 850 | 866 | 181,700 |
| 2024/09/11 | 861 | 874 | 854 | 864 | 132,300 |
| 2024/09/10 | 840 | 860 | 840 | 846 | 66,000 |
| 2024/09/09 | 821 | 846 | 821 | 840 | 102,500 |
| 2024/09/06 | 853 | 861 | 842 | 844 | 85,900 |
| 2024/09/05 | 846 | 876 | 845 | 852 | 79,100 |
| 2024/09/04 | 857 | 866 | 846 | 850 | 160,000 |
| 2024/09/03 | 871 | 895 | 871 | 886 | 118,500 |
| 2024/09/02 | 880 | 880 | 854 | 857 | 84,800 |
| 2024/08/30 | 839 | 875 | 837 | 870 | 156,700 |
| 2024/08/29 | 850 | 852 | 838 | 839 | 94,100 |
| 2024/08/28 | 844 | 853 | 840 | 852 | 119,300 |
| 2024/08/27 | 845 | 849 | 838 | 847 | 66,100 |
| 2024/08/26 | 833 | 844 | 830 | 843 | 38,900 |
| 2024/08/23 | 833 | 834 | 826 | 828 | 32,800 |
| 2024/08/22 | 821 | 844 | 821 | 831 | 61,500 |
| 2024/08/21 | 820 | 834 | 818 | 819 | 74,900 |
| 2024/08/20 | 813 | 825 | 808 | 824 | 106,900 |
| 2024/08/19 | 805 | 823 | 800 | 810 | 201,000 |
| 2024/08/16 | 780 | 799 | 780 | 795 | 113,700 |
| 2024/08/15 | 782 | 788 | 775 | 780 | 90,000 |
| 2024/08/14 | 770 | 788 | 756 | 772 | 123,800 |
| 2024/08/13 | 780 | 785 | 759 | 780 | 234,200 |
| 2024/08/09 | 802 | 810 | 770 | 786 | 156,700 |
| 2024/08/08 | 761 | 778 | 756 | 766 | 82,000 |
| 2024/08/07 | 775 | 791 | 751 | 775 | 116,400 |
| 2024/08/06 | 730 | 774 | 730 | 774 | 121,900 |
| 2024/08/05 | 755 | 755 | 658 | 674 | 569,600 |
| 2024/08/02 | 840 | 840 | 800 | 800 | 370,500 |
| 2024/08/01 | 888 | 888 | 851 | 860 | 145,700 |
| 2024/07/31 | 860 | 898 | 855 | 898 | 143,200 |
| 2024/07/30 | 870 | 873 | 857 | 859 | 128,900 |
| 2024/07/29 | 877 | 886 | 867 | 870 | 106,700 |
| 2024/07/26 | 861 | 873 | 861 | 866 | 69,900 |
| 2024/07/25 | 863 | 870 | 858 | 862 | 98,900 |
| 2024/07/24 | 888 | 888 | 871 | 872 | 64,400 |
| 2024/07/23 | 878 | 890 | 878 | 888 | 57,100 |
| 2024/07/22 | 880 | 885 | 871 | 879 | 56,700 |
| 2024/07/19 | 894 | 894 | 876 | 881 | 99,800 |
| 2024/07/18 | 898 | 905 | 895 | 895 | 60,200 |
| 2024/07/17 | 901 | 907 | 894 | 900 | 77,900 |
| 2024/07/16 | 920 | 923 | 897 | 903 | 116,300 |
| 2024/07/12 | 905 | 919 | 900 | 910 | 60,600 |
| 2024/07/11 | 908 | 914 | 903 | 911 | 48,200 |
| 2024/07/10 | 913 | 917 | 903 | 912 | 62,000 |
| 2024/07/09 | 904 | 910 | 898 | 908 | 92,600 |
| 2024/07/08 | 904 | 915 | 898 | 905 | 66,700 |
| 2024/07/05 | 908 | 908 | 895 | 895 | 53,700 |
| 2024/07/04 | 928 | 933 | 907 | 909 | 98,000 |
| 2024/07/03 | 916 | 923 | 916 | 922 | 68,800 |
| 2024/07/02 | 926 | 933 | 922 | 922 | 62,200 |
| 2024/07/01 | 940 | 940 | 911 | 914 | 96,200 |
| 2024/06/28 | 910 | 932 | 899 | 932 | 100,000 |
| 2024/06/27 | 925 | 926 | 905 | 906 | 156,200 |
| 2024/06/26 | 932 | 940 | 920 | 922 | 110,000 |
| 2024/06/25 | 920 | 930 | 920 | 927 | 32,200 |
| 2024/06/24 | 911 | 920 | 898 | 918 | 69,300 |
| 2024/06/21 | 919 | 924 | 909 | 910 | 64,000 |
| 2024/06/20 | 926 | 927 | 910 | 910 | 102,700 |
| 2024/06/19 | 932 | 952 | 927 | 935 | 62,700 |
| 2024/06/18 | 934 | 963 | 933 | 941 | 126,400 |
| 2024/06/17 | 937 | 937 | 918 | 927 | 82,900 |
| 2024/06/14 | 920 | 945 | 918 | 942 | 91,900 |
| 2024/06/13 | 935 | 950 | 929 | 930 | 233,400 |
| 2024/06/12 | 911 | 925 | 911 | 925 | 81,000 |
| 2024/06/11 | 926 | 939 | 907 | 907 | 163,400 |
| 2024/06/10 | 883 | 920 | 875 | 920 | 119,600 |
| 2024/06/07 | 885 | 887 | 870 | 870 | 82,600 |
| 2024/06/06 | 865 | 897 | 857 | 886 | 264,800 |
| 2024/06/05 | 893 | 893 | 866 | 868 | 192,300 |
| 2024/06/04 | 876 | 898 | 867 | 890 | 101,700 |
| 2024/06/03 | 880 | 881 | 870 | 881 | 55,200 |
| 2024/05/31 | 857 | 872 | 853 | 870 | 72,700 |
| 2024/05/30 | 850 | 861 | 849 | 856 | 171,800 |
| 2024/05/29 | 880 | 885 | 860 | 867 | 77,900 |
| 2024/05/28 | 892 | 896 | 882 | 882 | 44,500 |
| 2024/05/27 | 896 | 898 | 889 | 895 | 43,400 |
| 2024/05/24 | 886 | 897 | 884 | 889 | 62,500 |
| 2024/05/23 | 896 | 907 | 890 | 899 | 51,700 |
| 2024/05/22 | 911 | 918 | 899 | 899 | 75,500 |
| 2024/05/21 | 918 | 928 | 911 | 911 | 72,900 |
| 2024/05/20 | 927 | 935 | 916 | 920 | 51,400 |
| 2024/05/17 | 890 | 931 | 886 | 923 | 110,700 |
| 2024/05/16 | 909 | 909 | 888 | 888 | 81,100 |
| 2024/05/15 | 919 | 920 | 900 | 906 | 126,300 |
| 2024/05/14 | 935 | 947 | 916 | 919 | 84,800 |
| 2024/05/13 | 926 | 941 | 911 | 931 | 221,700 |
| 2024/05/10 | 937 | 959 | 926 | 948 | 243,200 |
| 2024/05/09 | 930 | 942 | 922 | 937 | 90,600 |
| 2024/05/08 | 942 | 942 | 930 | 930 | 119,200 |
| 2024/05/07 | 953 | 955 | 946 | 948 | 123,400 |
| 2024/05/02 | 945 | 953 | 942 | 946 | 50,700 |
| 2024/05/01 | 963 | 965 | 942 | 948 | 117,500 |
| 2024/04/30 | 969 | 969 | 949 | 962 | 104,600 |
| 2024/04/26 | 966 | 966 | 948 | 958 | 208,100 |
| 2024/04/25 | 970 | 980 | 963 | 966 | 100,700 |
| 2024/04/24 | 971 | 994 | 956 | 991 | 127,800 |
| 2024/04/23 | 969 | 972 | 949 | 959 | 67,700 |
| 2024/04/22 | 964 | 969 | 960 | 961 | 69,000 |
| 2024/04/19 | 973 | 983 | 945 | 964 | 171,600 |
| 2024/04/18 | 962 | 982 | 956 | 976 | 136,400 |
| 2024/04/17 | 990 | 994 | 967 | 967 | 116,200 |
| 2024/04/16 | 1,019 | 1,059 | 1,013 | 1,015 | 229,400 |
| 2024/04/15 | 967 | 1,027 | 967 | 1,012 | 251,100 |
| 2024/04/12 | 956 | 973 | 952 | 967 | 90,200 |
| 2024/04/11 | 980 | 982 | 960 | 962 | 115,400 |
| 2024/04/10 | 979 | 999 | 969 | 992 | 161,300 |
| 2024/04/09 | 943 | 974 | 938 | 966 | 174,700 |
| 2024/04/08 | 970 | 970 | 938 | 943 | 223,400 |
| 2024/04/05 | 968 | 983 | 959 | 966 | 113,700 |
| 2024/04/04 | 1,018 | 1,018 | 957 | 979 | 370,200 |
| 2024/04/03 | 1,035 | 1,035 | 989 | 1,006 | 183,900 |
| 2024/04/02 | 1,052 | 1,054 | 1,003 | 1,011 | 124,800 |
| 2024/04/01 | 1,060 | 1,063 | 1,040 | 1,055 | 185,300 |
| 2024/03/29 | 1,019 | 1,071 | 1,018 | 1,056 | 193,000 |
| 2024/03/28 | 1,008 | 1,016 | 1,005 | 1,015 | 57,400 |
| 2024/03/27 | 1,004 | 1,010 | 1,000 | 1,002 | 100,400 |
| 2024/03/26 | 996 | 1,020 | 994 | 1,001 | 217,300 |
| 2024/03/25 | 968 | 992 | 968 | 981 | 144,100 |
| 2024/03/22 | 975 | 975 | 962 | 967 | 105,400 |
| 2024/03/21 | 986 | 993 | 975 | 975 | 138,100 |
| 2024/03/19 | 976 | 979 | 962 | 975 | 77,700 |
| 2024/03/18 | 956 | 975 | 953 | 971 | 110,500 |
| 2024/03/15 | 968 | 980 | 960 | 963 | 134,000 |
| 2024/03/14 | 954 | 970 | 944 | 962 | 129,100 |
| 2024/03/13 | 985 | 990 | 965 | 969 | 88,900 |
| 2024/03/12 | 973 | 981 | 958 | 980 | 123,300 |
| 2024/03/11 | 987 | 994 | 970 | 979 | 145,300 |
| 2024/03/08 | 992 | 1,010 | 991 | 997 | 85,900 |
| 2024/03/07 | 1,019 | 1,023 | 987 | 997 | 193,400 |
| 2024/03/06 | 1,000 | 1,031 | 990 | 1,024 | 159,300 |
| 2024/03/05 | 1,025 | 1,041 | 1,011 | 1,014 | 159,600 |
| 2024/03/04 | 1,059 | 1,080 | 1,033 | 1,034 | 177,400 |
| 2024/03/01 | 1,049 | 1,070 | 1,049 | 1,059 | 98,900 |
| 2024/02/29 | 1,084 | 1,084 | 1,059 | 1,064 | 91,600 |
| 2024/02/28 | 1,065 | 1,104 | 1,065 | 1,085 | 214,200 |
| 2024/02/27 | 1,060 | 1,100 | 1,060 | 1,067 | 209,800 |
| 2024/02/26 | 1,018 | 1,068 | 1,017 | 1,046 | 264,000 |
| 2024/02/22 | 1,058 | 1,080 | 1,013 | 1,015 | 251,500 |
| 2024/02/21 | 1,084 | 1,095 | 1,033 | 1,035 | 255,800 |
| 2024/02/20 | 1,019 | 1,085 | 1,009 | 1,077 | 478,300 |
| 2024/02/19 | 994 | 1,037 | 988 | 1,017 | 307,800 |
| 2024/02/16 | 974 | 1,009 | 974 | 994 | 384,000 |
| 2024/02/15 | 948 | 1,008 | 931 | 961 | 733,400 |
| 2024/02/14 | 1,026 | 1,042 | 1,012 | 1,038 | 462,600 |
| 2024/02/13 | 1,028 | 1,034 | 1,015 | 1,027 | 174,400 |
| 2024/02/09 | 1,005 | 1,034 | 1,001 | 1,010 | 194,900 |
| 2024/02/08 | 1,034 | 1,036 | 1,012 | 1,015 | 126,800 |
| 2024/02/07 | 1,033 | 1,044 | 1,013 | 1,037 | 198,000 |
| 2024/02/06 | 1,045 | 1,058 | 1,031 | 1,045 | 217,800 |
| 2024/02/05 | 1,019 | 1,030 | 1,005 | 1,023 | 185,600 |
| 2024/02/02 | 988 | 1,010 | 982 | 1,005 | 119,000 |
| 2024/02/01 | 1,003 | 1,019 | 992 | 995 | 133,300 |
| 2024/01/31 | 989 | 1,004 | 975 | 1,004 | 118,400 |
| 2024/01/30 | 991 | 991 | 971 | 989 | 210,800 |
| 2024/01/29 | 963 | 1,000 | 963 | 996 | 172,800 |
| 2024/01/26 | 979 | 979 | 961 | 963 | 155,200 |
| 2024/01/25 | 970 | 982 | 962 | 981 | 128,100 |
| 2024/01/24 | 999 | 1,002 | 974 | 974 | 250,800 |
| 2024/01/23 | 1,005 | 1,016 | 997 | 1,000 | 253,200 |
| 2024/01/22 | 998 | 1,007 | 980 | 1,002 | 208,500 |
| 2024/01/19 | 974 | 1,007 | 974 | 996 | 264,500 |
| 2024/01/18 | 960 | 994 | 957 | 970 | 254,200 |
| 2024/01/17 | 948 | 984 | 947 | 957 | 292,400 |
| 2024/01/16 | 933 | 943 | 921 | 934 | 186,100 |
| 2024/01/15 | 935 | 938 | 926 | 935 | 104,500 |
| 2024/01/12 | 957 | 957 | 935 | 940 | 143,000 |
| 2024/01/11 | 957 | 958 | 929 | 952 | 192,500 |
| 2024/01/10 | 957 | 958 | 943 | 950 | 104,000 |
| 2024/01/09 | 939 | 954 | 936 | 953 | 177,400 |
| 2024/01/05 | 934 | 939 | 918 | 922 | 139,400 |
| 2024/01/04 | 890 | 926 | 887 | 926 | 272,000 |