アクアライン(6173)の株価時系列情報
アクアライン(6173)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 | 3,495 | 3,495 | 3,290 | 3,290 | 5,900 |
| 2017/12/28 | 3,250 | 3,350 | 3,250 | 3,330 | 2,300 |
| 2017/12/27 | 3,210 | 3,250 | 3,200 | 3,240 | 2,000 |
| 2017/12/26 | 3,245 | 3,250 | 3,200 | 3,200 | 1,600 |
| 2017/12/25 | 3,200 | 3,230 | 3,200 | 3,230 | 5,100 |
| 2017/12/22 | 3,125 | 3,190 | 3,125 | 3,190 | 1,000 |
| 2017/12/21 | 3,200 | 3,200 | 3,110 | 3,125 | 2,800 |
| 2017/12/20 | 3,195 | 3,250 | 3,175 | 3,200 | 3,400 |
| 2017/12/19 | 3,195 | 3,195 | 3,060 | 3,175 | 1,700 |
| 2017/12/18 | 3,200 | 3,210 | 3,080 | 3,200 | 5,800 |
| 2017/12/15 | 3,060 | 3,100 | 3,045 | 3,095 | 1,000 |
| 2017/12/14 | 3,100 | 3,125 | 3,035 | 3,090 | 1,200 |
| 2017/12/13 | 3,140 | 3,140 | 3,100 | 3,100 | 1,100 |
| 2017/12/12 | 3,020 | 3,115 | 2,980 | 3,115 | 5,800 |
| 2017/12/11 | 3,035 | 3,035 | 2,923 | 3,020 | 1,300 |
| 2017/12/08 | 2,985 | 2,985 | 2,955 | 2,982 | 800 |
| 2017/12/07 | 2,915 | 3,000 | 2,915 | 2,954 | 1,500 |
| 2017/12/06 | 2,969 | 3,015 | 2,906 | 2,915 | 1,400 |
| 2017/12/05 | 2,952 | 2,955 | 2,948 | 2,948 | 1,200 |
| 2017/12/04 | 2,949 | 3,010 | 2,949 | 2,979 | 2,200 |
| 2017/12/01 | 2,966 | 3,005 | 2,935 | 2,999 | 2,200 |
| 2017/11/30 | 3,000 | 3,000 | 2,910 | 2,950 | 2,300 |
| 2017/11/29 | 2,890 | 3,075 | 2,890 | 3,000 | 3,800 |
| 2017/11/28 | 2,853 | 2,943 | 2,850 | 2,891 | 1,700 |
| 2017/11/27 | 2,864 | 2,889 | 2,850 | 2,851 | 1,900 |
| 2017/11/24 | 2,931 | 2,982 | 2,852 | 2,872 | 2,700 |
| 2017/11/22 | 3,055 | 3,135 | 2,921 | 2,960 | 2,500 |
| 2017/11/21 | 3,140 | 3,140 | 3,030 | 3,055 | 9,800 |
| 2017/11/20 | 2,970 | 3,165 | 2,946 | 3,125 | 21,300 |
| 2017/11/17 | 2,739 | 2,899 | 2,739 | 2,799 | 8,300 |
| 2017/11/16 | 2,571 | 2,649 | 2,558 | 2,649 | 8,300 |
| 2017/11/15 | 2,901 | 2,901 | 2,610 | 2,617 | 18,200 |
| 2017/11/14 | 3,000 | 3,005 | 2,901 | 2,941 | 4,600 |
| 2017/11/13 | 3,065 | 3,080 | 2,952 | 3,020 | 3,000 |
| 2017/11/10 | 3,080 | 3,135 | 3,080 | 3,110 | 4,200 |
| 2017/11/09 | 3,150 | 3,150 | 3,005 | 3,080 | 4,400 |
| 2017/11/08 | 3,120 | 3,135 | 3,060 | 3,105 | 3,800 |
| 2017/11/07 | 3,065 | 3,160 | 3,050 | 3,120 | 2,500 |
| 2017/11/06 | 3,235 | 3,245 | 3,110 | 3,130 | 7,300 |
| 2017/11/02 | 3,280 | 3,330 | 3,235 | 3,235 | 3,200 |
| 2017/11/01 | 3,120 | 3,275 | 3,120 | 3,265 | 6,200 |
| 2017/10/31 | 3,100 | 3,115 | 3,000 | 3,115 | 5,000 |
| 2017/10/30 | 2,935 | 3,100 | 2,935 | 3,075 | 9,400 |
| 2017/10/27 | 3,035 | 3,035 | 2,920 | 2,920 | 4,400 |
| 2017/10/26 | 3,110 | 3,110 | 3,020 | 3,035 | 2,300 |
| 2017/10/25 | 3,020 | 3,200 | 3,005 | 3,040 | 11,000 |
| 2017/10/24 | 2,994 | 3,040 | 2,840 | 3,020 | 11,700 |
| 2017/10/23 | 3,115 | 3,120 | 3,010 | 3,010 | 3,200 |
| 2017/10/20 | 3,250 | 3,250 | 3,010 | 3,135 | 11,800 |
| 2017/10/19 | 3,355 | 3,375 | 3,145 | 3,195 | 8,800 |
| 2017/10/18 | 3,285 | 3,340 | 3,200 | 3,290 | 10,100 |
| 2017/10/17 | 3,055 | 3,200 | 3,050 | 3,180 | 7,700 |
| 2017/10/16 | 3,030 | 3,130 | 3,030 | 3,100 | 7,200 |
| 2017/10/13 | 3,050 | 3,070 | 3,000 | 3,025 | 6,700 |
| 2017/10/12 | 2,852 | 3,400 | 2,852 | 2,996 | 19,200 |
| 2017/10/11 | 2,870 | 2,938 | 2,751 | 2,902 | 6,400 |
| 2017/10/10 | 2,756 | 2,870 | 2,606 | 2,870 | 8,500 |
| 2017/10/06 | 2,940 | 2,940 | 2,733 | 2,761 | 13,000 |
| 2017/10/05 | 2,820 | 2,890 | 2,800 | 2,890 | 17,300 |
| 2017/10/04 | 2,641 | 2,818 | 2,592 | 2,784 | 11,400 |
| 2017/10/03 | 2,510 | 2,624 | 2,510 | 2,591 | 2,800 |
| 2017/10/02 | 2,435 | 2,499 | 2,435 | 2,460 | 1,100 |
| 2017/09/29 | 2,510 | 2,544 | 2,412 | 2,435 | 5,200 |
| 2017/09/28 | 2,537 | 2,549 | 2,465 | 2,510 | 3,300 |
| 2017/09/27 | 2,450 | 2,700 | 2,411 | 2,543 | 8,300 |
| 2017/09/26 | 2,360 | 2,454 | 2,360 | 2,410 | 5,100 |
| 2017/09/25 | 2,317 | 2,360 | 2,317 | 2,360 | 1,800 |
| 2017/09/22 | 2,287 | 2,340 | 2,280 | 2,280 | 2,400 |
| 2017/09/21 | 2,400 | 2,400 | 2,370 | 2,374 | 900 |
| 2017/09/20 | 2,400 | 2,414 | 2,337 | 2,380 | 4,400 |
| 2017/09/19 | 2,250 | 2,351 | 2,230 | 2,309 | 6,100 |
| 2017/09/15 | 2,250 | 2,265 | 2,170 | 2,239 | 6,800 |
| 2017/09/14 | 2,268 | 2,287 | 2,249 | 2,267 | 5,600 |
| 2017/09/13 | 2,399 | 2,399 | 2,263 | 2,263 | 4,100 |
| 2017/09/12 | 2,420 | 2,420 | 2,285 | 2,299 | 11,500 |
| 2017/09/11 | 2,170 | 2,270 | 2,170 | 2,270 | 20,000 |
| 2017/09/08 | 2,150 | 2,170 | 2,120 | 2,157 | 9,500 |
| 2017/09/07 | 2,000 | 2,120 | 1,999 | 2,120 | 11,200 |
| 2017/09/06 | 1,970 | 2,005 | 1,911 | 1,950 | 6,800 |
| 2017/09/05 | 2,000 | 2,020 | 1,933 | 1,983 | 17,000 |
| 2017/09/04 | 1,980 | 2,017 | 1,980 | 2,004 | 7,200 |
| 2017/09/01 | 1,951 | 1,974 | 1,905 | 1,920 | 3,100 |
| 2017/08/31 | 1,843 | 1,950 | 1,843 | 1,941 | 6,100 |
| 2017/08/30 | 1,917 | 1,917 | 1,841 | 1,868 | 8,900 |
| 2017/08/29 | 1,935 | 1,935 | 1,895 | 1,917 | 5,400 |
| 2017/08/28 | 1,949 | 1,949 | 1,928 | 1,935 | 4,400 |
| 2017/08/25 | 1,969 | 1,990 | 1,949 | 1,949 | 5,400 |
| 2017/08/24 | 2,005 | 2,005 | 1,995 | 1,995 | 900 |
| 2017/08/23 | 2,041 | 2,060 | 2,011 | 2,030 | 4,900 |
| 2017/08/22 | 2,034 | 2,041 | 2,023 | 2,041 | 1,800 |
| 2017/08/21 | 2,005 | 2,068 | 2,005 | 2,034 | 4,400 |
| 2017/08/18 | 2,033 | 2,033 | 2,000 | 2,000 | 1,800 |
| 2017/08/17 | 2,078 | 2,079 | 2,002 | 2,005 | 2,500 |
| 2017/08/16 | 2,010 | 2,093 | 1,970 | 2,028 | 5,000 |
| 2017/08/15 | 2,000 | 2,010 | 1,980 | 2,006 | 4,000 |
| 2017/08/14 | 1,988 | 1,999 | 1,944 | 1,976 | 3,200 |
| 2017/08/10 | 1,946 | 2,058 | 1,941 | 2,039 | 5,900 |
| 2017/08/09 | 2,086 | 2,090 | 1,930 | 1,971 | 12,400 |
| 2017/08/08 | 1,906 | 2,089 | 1,906 | 2,087 | 8,900 |
| 2017/08/07 | 1,968 | 1,968 | 1,874 | 1,946 | 6,200 |
| 2017/08/04 | 1,900 | 1,943 | 1,876 | 1,928 | 4,700 |
| 2017/08/03 | 2,011 | 2,011 | 1,901 | 1,901 | 6,300 |
| 2017/08/02 | 1,852 | 1,977 | 1,852 | 1,931 | 12,200 |
| 2017/08/01 | 1,988 | 1,988 | 1,821 | 1,852 | 24,500 |
| 2017/07/31 | 2,180 | 2,180 | 2,030 | 2,047 | 12,100 |
| 2017/07/28 | 2,100 | 2,247 | 2,100 | 2,189 | 10,100 |
| 2017/07/27 | 2,080 | 2,208 | 2,050 | 2,099 | 19,300 |
| 2017/07/26 | 2,013 | 2,030 | 1,931 | 2,030 | 7,700 |
| 2017/07/25 | 1,920 | 2,005 | 1,920 | 2,005 | 6,000 |
| 2017/07/24 | 2,020 | 2,020 | 1,922 | 1,922 | 10,500 |
| 2017/07/21 | 2,020 | 2,050 | 1,986 | 1,986 | 6,500 |
| 2017/07/20 | 1,934 | 2,000 | 1,934 | 1,986 | 15,800 |
| 2017/07/19 | 1,852 | 1,898 | 1,845 | 1,898 | 8,000 |
| 2017/07/18 | 1,894 | 1,894 | 1,845 | 1,852 | 12,000 |
| 2017/07/14 | 1,893 | 1,902 | 1,800 | 1,869 | 28,900 |
| 2017/07/13 | 1,787 | 1,895 | 1,786 | 1,894 | 25,200 |
| 2017/07/12 | 1,767 | 1,798 | 1,720 | 1,753 | 7,900 |
| 2017/07/11 | 1,720 | 1,767 | 1,720 | 1,767 | 1,900 |
| 2017/07/10 | 1,713 | 1,727 | 1,700 | 1,700 | 2,300 |
| 2017/07/07 | 1,691 | 1,728 | 1,691 | 1,713 | 1,900 |
| 2017/07/06 | 1,702 | 1,740 | 1,700 | 1,740 | 3,300 |
| 2017/07/05 | 1,737 | 1,747 | 1,660 | 1,733 | 6,500 |
| 2017/07/04 | 1,800 | 1,800 | 1,735 | 1,735 | 8,800 |
| 2017/07/03 | 1,798 | 1,800 | 1,751 | 1,795 | 5,300 |
| 2017/06/30 | 1,688 | 1,732 | 1,665 | 1,697 | 8,300 |
| 2017/06/29 | 1,705 | 1,720 | 1,688 | 1,709 | 1,100 |
| 2017/06/28 | 1,727 | 1,727 | 1,689 | 1,705 | 11,900 |
| 2017/06/27 | 1,729 | 1,730 | 1,685 | 1,700 | 7,200 |
| 2017/06/26 | 1,650 | 1,679 | 1,608 | 1,668 | 5,100 |
| 2017/06/23 | 1,663 | 1,720 | 1,663 | 1,666 | 6,000 |
| 2017/06/22 | 1,679 | 1,714 | 1,667 | 1,683 | 7,200 |
| 2017/06/21 | 1,599 | 1,630 | 1,564 | 1,628 | 9,500 |
| 2017/06/20 | 1,515 | 1,590 | 1,511 | 1,590 | 6,300 |
| 2017/06/19 | 1,460 | 1,494 | 1,450 | 1,494 | 10,500 |
| 2017/06/16 | 1,460 | 1,481 | 1,460 | 1,466 | 3,500 |
| 2017/06/15 | 1,510 | 1,514 | 1,453 | 1,458 | 5,500 |
| 2017/06/14 | 1,521 | 1,522 | 1,500 | 1,500 | 4,200 |
| 2017/06/13 | 1,570 | 1,570 | 1,506 | 1,519 | 7,900 |
| 2017/06/12 | 1,590 | 1,590 | 1,550 | 1,570 | 4,400 |
| 2017/06/09 | 1,567 | 1,590 | 1,542 | 1,590 | 8,000 |
| 2017/06/08 | 1,550 | 1,555 | 1,534 | 1,555 | 3,800 |
| 2017/06/07 | 1,544 | 1,549 | 1,540 | 1,548 | 3,200 |
| 2017/06/06 | 1,569 | 1,569 | 1,530 | 1,530 | 3,800 |
| 2017/06/05 | 1,520 | 1,550 | 1,520 | 1,530 | 6,300 |
| 2017/06/02 | 1,560 | 1,561 | 1,520 | 1,520 | 10,000 |
| 2017/06/01 | 1,528 | 1,583 | 1,528 | 1,553 | 9,000 |
| 2017/05/31 | 1,514 | 1,550 | 1,503 | 1,547 | 19,900 |
| 2017/05/30 | 1,513 | 1,518 | 1,493 | 1,500 | 3,400 |
| 2017/05/29 | 1,500 | 1,500 | 1,469 | 1,483 | 2,000 |
| 2017/05/26 | 1,480 | 1,481 | 1,445 | 1,451 | 4,300 |
| 2017/05/25 | 1,496 | 1,521 | 1,468 | 1,475 | 5,800 |
| 2017/05/24 | 1,530 | 1,542 | 1,509 | 1,514 | 6,400 |
| 2017/05/23 | 1,476 | 1,520 | 1,465 | 1,508 | 19,600 |
| 2017/05/22 | 1,447 | 1,495 | 1,447 | 1,495 | 5,100 |
| 2017/05/19 | 1,438 | 1,453 | 1,433 | 1,446 | 10,200 |
| 2017/05/18 | 1,414 | 1,434 | 1,402 | 1,408 | 6,800 |
| 2017/05/17 | 1,423 | 1,444 | 1,420 | 1,444 | 6,100 |
| 2017/05/16 | 1,424 | 1,436 | 1,417 | 1,420 | 5,300 |
| 2017/05/15 | 1,460 | 1,464 | 1,433 | 1,433 | 11,600 |
| 2017/05/12 | 1,440 | 1,454 | 1,425 | 1,450 | 3,000 |
| 2017/05/11 | 1,469 | 1,475 | 1,411 | 1,437 | 9,100 |
| 2017/05/10 | 1,397 | 1,455 | 1,390 | 1,455 | 9,800 |
| 2017/05/09 | 1,378 | 1,405 | 1,373 | 1,382 | 4,600 |
| 2017/05/08 | 1,395 | 1,399 | 1,378 | 1,381 | 15,100 |
| 2017/05/02 | 1,377 | 1,390 | 1,318 | 1,378 | 10,200 |
| 2017/05/01 | 1,368 | 1,392 | 1,368 | 1,377 | 4,700 |
| 2017/04/28 | 1,359 | 1,392 | 1,359 | 1,392 | 10,500 |
| 2017/04/27 | 1,379 | 1,380 | 1,373 | 1,375 | 2,000 |
| 2017/04/26 | 1,345 | 1,372 | 1,342 | 1,369 | 2,700 |
| 2017/04/25 | 1,349 | 1,349 | 1,339 | 1,341 | 3,900 |
| 2017/04/24 | 1,394 | 1,394 | 1,362 | 1,362 | 2,400 |
| 2017/04/21 | 1,388 | 1,388 | 1,350 | 1,356 | 8,200 |
| 2017/04/20 | 1,400 | 1,400 | 1,375 | 1,388 | 3,200 |
| 2017/04/19 | 1,375 | 1,377 | 1,353 | 1,372 | 7,600 |
| 2017/04/18 | 1,400 | 1,429 | 1,380 | 1,385 | 7,600 |
| 2017/04/17 | 1,320 | 1,409 | 1,320 | 1,383 | 14,900 |
| 2017/04/14 | 1,291 | 1,325 | 1,290 | 1,312 | 5,000 |
| 2017/04/13 | 1,281 | 1,339 | 1,252 | 1,307 | 3,100 |
| 2017/04/12 | 1,380 | 1,380 | 1,281 | 1,309 | 7,000 |
| 2017/04/11 | 1,418 | 1,418 | 1,381 | 1,385 | 2,800 |
| 2017/04/10 | 1,350 | 1,418 | 1,350 | 1,411 | 11,300 |
| 2017/04/07 | 1,296 | 1,342 | 1,296 | 1,340 | 6,000 |
| 2017/04/06 | 1,341 | 1,341 | 1,291 | 1,291 | 10,600 |
| 2017/04/05 | 1,374 | 1,374 | 1,331 | 1,360 | 10,500 |
| 2017/04/04 | 1,429 | 1,429 | 1,330 | 1,376 | 10,700 |
| 2017/04/03 | 1,449 | 1,450 | 1,386 | 1,405 | 20,100 |
| 2017/03/31 | 1,350 | 1,391 | 1,332 | 1,380 | 7,800 |
| 2017/03/30 | 1,390 | 1,392 | 1,324 | 1,380 | 12,000 |
| 2017/03/29 | 1,330 | 1,410 | 1,316 | 1,410 | 12,000 |
| 2017/03/28 | 1,385 | 1,418 | 1,353 | 1,360 | 15,500 |
| 2017/03/27 | 1,518 | 1,527 | 1,401 | 1,405 | 40,800 |
| 2017/03/24 | 1,400 | 1,610 | 1,349 | 1,494 | 131,700 |
| 2017/03/23 | 1,418 | 1,478 | 1,328 | 1,346 | 255,300 |
| 2017/03/22 | 1,228 | 1,228 | 1,178 | 1,178 | 3,700 |
| 2017/03/21 | 1,208 | 1,240 | 1,208 | 1,228 | 1,400 |
| 2017/03/17 | 1,187 | 1,208 | 1,187 | 1,201 | 3,800 |
| 2017/03/16 | 1,156 | 1,181 | 1,156 | 1,170 | 3,000 |
| 2017/03/15 | 1,194 | 1,210 | 1,165 | 1,165 | 5,300 |
| 2017/03/14 | 1,203 | 1,203 | 1,190 | 1,194 | 1,800 |
| 2017/03/13 | 1,240 | 1,240 | 1,202 | 1,202 | 2,900 |
| 2017/03/10 | 1,234 | 1,234 | 1,223 | 1,223 | 2,300 |
| 2017/03/09 | 1,200 | 1,227 | 1,200 | 1,220 | 9,500 |
| 2017/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,400 |
| 2017/03/07 | 1,217 | 1,217 | 1,200 | 1,207 | 2,200 |
| 2017/03/06 | 1,215 | 1,215 | 1,205 | 1,205 | 1,300 |
| 2017/03/03 | 1,208 | 1,215 | 1,204 | 1,204 | 500 |
| 2017/03/02 | 1,207 | 1,208 | 1,207 | 1,207 | 400 |
| 2017/03/01 | 1,223 | 1,223 | 1,212 | 1,220 | 1,200 |
| 2017/02/28 | 1,221 | 1,222 | 1,215 | 1,222 | 2,900 |
| 2017/02/27 | 1,232 | 1,232 | 1,210 | 1,222 | 1,800 |
| 2017/02/24 | 1,216 | 1,221 | 1,207 | 1,220 | 4,000 |
| 2017/02/23 | 1,235 | 1,235 | 1,218 | 1,219 | 500 |
| 2017/02/22 | 1,233 | 1,235 | 1,232 | 1,235 | 2,300 |
| 2017/02/21 | 1,206 | 1,234 | 1,206 | 1,234 | 4,500 |
| 2017/02/20 | 1,225 | 1,226 | 1,201 | 1,226 | 3,400 |
| 2017/02/17 | 1,185 | 1,220 | 1,185 | 1,217 | 1,600 |
| 2017/02/16 | 1,216 | 1,219 | 1,201 | 1,201 | 300 |
| 2017/02/15 | 1,195 | 1,218 | 1,180 | 1,216 | 3,200 |
| 2017/02/14 | 1,218 | 1,218 | 1,191 | 1,195 | 4,700 |
| 2017/02/13 | 1,240 | 1,240 | 1,200 | 1,200 | 8,700 |
| 2017/02/10 | 1,233 | 1,240 | 1,208 | 1,225 | 1,400 |
| 2017/02/09 | 1,216 | 1,217 | 1,170 | 1,203 | 4,700 |
| 2017/02/08 | 1,249 | 1,249 | 1,190 | 1,216 | 7,000 |
| 2017/02/07 | 1,250 | 1,250 | 1,225 | 1,240 | 1,400 |
| 2017/02/06 | 1,258 | 1,259 | 1,225 | 1,250 | 2,500 |
| 2017/02/03 | 1,244 | 1,244 | 1,195 | 1,221 | 2,900 |
| 2017/02/02 | 1,257 | 1,257 | 1,211 | 1,220 | 2,000 |
| 2017/02/01 | 1,236 | 1,258 | 1,180 | 1,258 | 7,500 |
| 2017/01/31 | 1,241 | 1,257 | 1,240 | 1,248 | 3,800 |
| 2017/01/30 | 1,251 | 1,264 | 1,247 | 1,264 | 6,800 |
| 2017/01/27 | 1,175 | 1,240 | 1,175 | 1,230 | 6,500 |
| 2017/01/26 | 1,225 | 1,225 | 1,199 | 1,199 | 2,300 |
| 2017/01/25 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 |
| 2017/01/24 | 1,192 | 1,195 | 1,177 | 1,181 | 2,700 |
| 2017/01/23 | 1,160 | 1,187 | 1,159 | 1,187 | 7,900 |
| 2017/01/20 | 1,163 | 1,163 | 1,131 | 1,131 | 2,200 |
| 2017/01/19 | 1,105 | 1,125 | 1,105 | 1,119 | 2,400 |
| 2017/01/18 | 1,130 | 1,130 | 1,090 | 1,110 | 7,700 |
| 2017/01/17 | 1,151 | 1,169 | 1,137 | 1,137 | 3,100 |
| 2017/01/16 | 1,173 | 1,174 | 1,151 | 1,151 | 10,400 |
| 2017/01/13 | 1,090 | 1,150 | 1,090 | 1,133 | 25,600 |
| 2017/01/12 | 1,050 | 1,069 | 1,047 | 1,047 | 1,600 |
| 2017/01/11 | 1,020 | 1,047 | 1,010 | 1,047 | 5,600 |
| 2017/01/10 | 1,004 | 1,018 | 1,004 | 1,015 | 1,300 |
| 2017/01/06 | 1,003 | 1,003 | 1,001 | 1,001 | 300 |
| 2017/01/05 | 1,030 | 1,030 | 1,001 | 1,003 | 1,200 |
| 2017/01/04 | 999 | 1,003 | 999 | 1,000 | 1,500 |