1429 (株)日本アクアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	879	888	871	887	220,500	887
2023-12-28	843	868	842	866	266,600	866
2023-12-27	851	873	849	873	297,700	873
2023-12-26	855	860	850	855	72,900	855
2023-12-25	857	862	848	855	148,700	855
2023-12-22	855	871	854	863	103,200	863
2023-12-21	860	876	855	866	115,900	866
2023-12-20	870	873	856	862	101,200	862
2023-12-19	841	867	836	867	251,000	867
2023-12-18	844	849	835	847	252,200	847
2023-12-15	866	866	848	853	204,000	853
2023-12-14	869	883	864	870	143,200	870
2023-12-13	870	870	857	868	180,300	868
2023-12-12	895	896	873	873	170,500	873
2023-12-11	889	898	878	896	124,800	896
2023-12-08	890	912	882	883	168,300	883
2023-12-07	897	900	889	891	109,600	891
2023-12-06	888	904	884	900	152,800	900
2023-12-05	900	922	883	886	203,100	886
2023-12-04	908	910	887	902	292,400	902
2023-12-01	937	937	910	914	155,100	914
2023-11-30	932	943	928	935	158,300	935
2023-11-29	920	950	920	926	134,700	926
2023-11-28	917	929	910	925	107,900	925
2023-11-27	914	937	908	911	133,300	911
2023-11-24	905	911	901	902	53,900	902
2023-11-22	901	916	894	901	105,900	901
2023-11-21	909	916	885	909	148,200	909
2023-11-20	912	919	898	905	98,100	905
2023-11-17	900	922	900	913	103,100	913
2023-11-16	919	923	898	905	130,300	905
2023-11-15	940	940	912	919	126,900	919
2023-11-14	927	955	917	937	300,300	937
2023-11-13	920	920	878	912	568,300	912
2023-11-10	978	985	969	980	240,800	980
2023-11-09	964	981	957	977	63,500	977
2023-11-08	975	981	943	955	169,400	955
2023-11-07	969	985	961	974	100,200	974
2023-11-06	966	977	961	969	126,300	969
2023-11-02	945	953	938	953	85,300	953
2023-11-01	955	955	928	930	57,700	930
2023-10-31	923	942	917	938	72,300	938
2023-10-30	926	938	913	921	185,500	921
2023-10-27	924	936	921	936	87,100	936
2023-10-26	918	938	908	909	102,400	909
2023-10-25	949	973	940	941	130,900	941
2023-10-24	927	935	886	934	218,800	934
2023-10-23	928	932	909	917	164,000	917
2023-10-20	923	936	916	933	75,300	933
2023-10-19	936	942	926	929	59,200	929
2023-10-18	940	953	932	952	57,000	952
2023-10-17	947	956	931	942	101,500	942
2023-10-16	949	954	923	932	192,600	932
2023-10-13	971	985	955	955	90,900	955
2023-10-12	1,001	1,001	978	982	53,000	982
2023-10-11	998	1,007	991	1,001	68,800	1,001
2023-10-10	995	1,018	989	991	93,200	991
2023-10-06	984	1,002	977	994	56,700	994
2023-10-05	999	1,009	978	993	100,200	993
2023-10-04	950	983	949	964	183,600	964
2023-10-03	995	995	963	968	202,800	968
2023-10-02	1,042	1,046	1,005	1,006	89,500	1,006
2023-09-29	1,039	1,077	1,038	1,042	113,400	1,042
2023-09-28	1,027	1,054	1,025	1,033	78,600	1,033
2023-09-27	1,025	1,033	1,011	1,031	44,000	1,031
2023-09-26	1,024	1,039	1,015	1,027	54,600	1,027
2023-09-25	1,025	1,040	1,014	1,023	94,600	1,023
2023-09-22	1,006	1,038	994	1,028	144,700	1,028
2023-09-21	1,040	1,050	1,020	1,027	88,100	1,027
2023-09-20	1,039	1,070	1,039	1,050	93,200	1,050
2023-09-19	1,045	1,058	1,027	1,041	147,300	1,041
2023-09-15	1,095	1,099	1,034	1,039	231,200	1,039
2023-09-14	1,047	1,125	1,045	1,093	404,300	1,093
2023-09-13	1,027	1,036	1,018	1,033	119,000	1,033
2023-09-12	1,002	1,019	1,001	1,011	127,200	1,011
2023-09-11	1,029	1,034	994	999	134,500	999
2023-09-08	1,004	1,033	1,004	1,026	115,400	1,026
2023-09-07	1,020	1,025	1,005	1,015	87,700	1,015
2023-09-06	1,033	1,055	1,014	1,022	119,900	1,022
2023-09-05	1,046	1,059	1,041	1,049	112,700	1,049
2023-09-04	1,046	1,049	1,029	1,043	84,900	1,043
2023-09-01	1,026	1,037	1,015	1,037	69,600	1,037
2023-08-31	1,008	1,019	997	1,019	93,000	1,019
2023-08-30	1,029	1,031	1,003	1,008	160,200	1,008
2023-08-29	1,055	1,055	1,028	1,036	65,000	1,036
2023-08-28	1,045	1,075	1,045	1,050	119,700	1,050
2023-08-25	1,000	1,032	997	1,028	87,000	1,028
2023-08-24	1,003	1,019	989	1,013	103,200	1,013
2023-08-23	978	1,006	970	1,004	113,500	1,004
2023-08-22	980	993	971	987	150,100	987
2023-08-21	1,004	1,022	982	986	242,400	986
2023-08-18	1,045	1,045	993	999	299,700	999
2023-08-17	1,055	1,062	1,016	1,050	256,700	1,050
2023-08-16	1,089	1,115	1,056	1,063	344,600	1,063
2023-08-15	1,035	1,089	1,034	1,084	428,400	1,084
2023-08-14	1,019	1,050	1,006	1,029	974,800	1,029
2023-08-10	932	932	883	900	253,200	900
2023-08-09	932	950	925	942	162,500	942
2023-08-08	908	944	907	935	261,300	935
2023-08-07	871	904	865	899	177,300	899
2023-08-04	857	873	855	871	70,100	871
2023-08-03	860	865	848	856	130,100	856
2023-08-02	872	872	854	860	179,400	860
2023-08-01	894	895	867	878	127,200	878
2023-07-31	897	911	893	904	92,900	904
2023-07-28	870	889	861	887	203,800	887
2023-07-27	875	878	871	878	55,100	878
2023-07-26	881	884	876	877	48,200	877
2023-07-25	894	897	885	887	66,700	887
2023-07-24	894	900	890	900	56,200	900
2023-07-21	907	907	885	892	54,700	892
2023-07-20	901	911	897	902	64,200	902
2023-07-19	888	905	887	905	86,500	905
2023-07-18	873	878	866	878	76,000	878
2023-07-14	885	886	870	877	95,200	877
2023-07-13	866	881	854	881	101,600	881
2023-07-12	881	881	866	866	52,700	866
2023-07-11	878	888	872	872	52,300	872
2023-07-10	870	896	868	878	122,900	878
2023-07-07	878	880	858	870	101,200	870
2023-07-06	890	905	886	887	98,700	887
2023-07-05	890	895	877	891	83,500	891
2023-07-04	875	891	870	891	74,000	891
2023-07-03	882	885	865	875	90,200	875
2023-06-30	886	888	879	879	76,700	879
2023-06-29	873	886	867	882	106,600	882
2023-06-28	857	874	853	874	84,800	874
2023-06-27	850	853	842	849	65,400	849
2023-06-26	856	861	836	851	110,100	851
2023-06-23	865	871	851	853	87,200	853
2023-06-22	876	880	864	865	69,200	865
2023-06-21	862	878	861	875	93,900	875
2023-06-20	862	870	858	862	175,700	862
2023-06-19	869	869	850	861	123,100	861
2023-06-16	874	874	861	861	88,200	861
2023-06-15	868	872	863	863	67,400	863
2023-06-14	883	883	866	871	93,900	871
2023-06-13	891	894	882	886	39,500	886
2023-06-12	886	891	879	890	62,200	890
2023-06-09	904	904	884	886	53,900	886
2023-06-08	895	902	884	892	54,900	892
2023-06-07	903	931	891	895	122,800	895
2023-06-06	907	907	895	903	68,100	903
2023-06-05	905	918	903	910	48,900	910
2023-06-02	904	906	888	891	47,200	891
2023-06-01	908	919	891	894	44,400	894
2023-05-31	903	922	899	899	57,400	899
2023-05-30	909	920	893	916	65,900	916
2023-05-29	920	920	900	905	42,600	905
2023-05-26	957	957	915	916	88,300	916
2023-05-25	916	969	913	951	274,400	951
2023-05-24	872	919	872	918	204,500	918
2023-05-23	889	895	865	872	104,000	872
2023-05-22	860	885	853	885	96,700	885
2023-05-19	857	862	851	852	77,300	852
2023-05-18	892	893	856	857	110,600	857
2023-05-17	872	890	872	887	81,800	887
2023-05-16	875	881	865	870	55,400	870
2023-05-15	885	890	872	879	66,900	879
2023-05-12	925	925	863	885	264,500	885
2023-05-11	910	920	904	910	142,500	910
2023-05-10	916	916	899	902	36,200	902
2023-05-09	895	918	895	917	67,500	917
2023-05-08	883	892	881	892	39,100	892
2023-05-02	880	888	869	883	40,500	883
2023-05-01	890	895	871	876	65,800	876
2023-04-28	867	880	857	879	80,700	879
2023-04-27	849	867	845	867	158,100	867
2023-04-26	870	870	847	858	125,900	858
2023-04-25	886	895	876	880	64,800	880
2023-04-24	881	884	877	882	46,100	882
2023-04-21	895	895	872	872	58,700	872
2023-04-20	879	894	872	892	41,100	892
2023-04-19	897	897	880	881	35,600	881
2023-04-18	885	900	877	895	47,400	895
2023-04-17	897	897	882	886	38,300	886
2023-04-14	885	891	880	887	38,400	887
2023-04-13	901	901	879	885	62,200	885
2023-04-12	888	903	886	900	54,800	900
2023-04-11	885	887	873	879	103,200	879
2023-04-10	871	876	856	875	68,300	875
2023-04-07	867	878	866	870	63,800	870
2023-04-06	856	869	852	859	77,500	859
2023-04-05	892	894	861	862	121,600	862
2023-04-04	911	925	896	898	78,900	898
2023-04-03	944	946	907	911	88,400	911
2023-03-31	910	938	910	936	117,600	936
2023-03-30	905	910	896	909	51,900	909
2023-03-29	875	891	875	890	53,700	890
2023-03-28	889	889	864	874	58,300	874
2023-03-27	877	910	874	889	169,900	889
2023-03-24	868	884	862	873	53,800	873
2023-03-23	869	872	854	868	48,700	868
2023-03-22	871	874	861	873	65,700	873
2023-03-20	882	888	848	851	115,600	851
2023-03-17	881	906	881	897	60,600	897
2023-03-16	859	885	857	880	121,300	880
2023-03-15	860	889	860	889	109,400	889
2023-03-14	845	856	835	845	115,300	845
2023-03-13	877	878	855	866	163,900	866
2023-03-10	911	916	894	895	107,700	895
2023-03-09	915	937	912	923	138,700	923
2023-03-08	904	914	888	910	130,200	910
2023-03-07	897	913	888	903	92,000	903
2023-03-06	905	910	896	899	76,700	899
2023-03-03	913	914	897	902	108,000	902
2023-03-02	935	935	904	913	175,800	913
2023-03-01	935	953	925	938	99,000	938
2023-02-28	931	942	918	934	81,500	934
2023-02-27	897	920	893	919	114,000	919
2023-02-24	939	943	896	907	251,500	907
2023-02-22	931	951	928	944	118,900	944
2023-02-21	950	964	945	946	94,600	946
2023-02-20	983	983	945	950	134,600	950
2023-02-17	925	978	918	976	313,100	976
2023-02-16	965	965	927	937	248,300	937
2023-02-15	985	991	965	969	166,800	969
2023-02-14	960	990	956	990	342,000	990
2023-02-13	944	983	907	952	527,100	952
2023-02-10	983	993	952	989	451,500	989
2023-02-09	959	977	956	977	108,600	977
2023-02-08	950	964	939	963	124,900	963
2023-02-07	978	978	951	955	238,400	955
2023-02-06	945	978	945	978	224,300	978
2023-02-03	931	953	914	947	201,600	947
2023-02-02	945	963	931	937	111,200	937
2023-02-01	965	965	926	945	219,500	945
2023-01-31	927	952	917	950	263,600	950
2023-01-30	882	922	867	919	324,700	919
2023-01-27	900	905	877	897	296,600	897
2023-01-26	863	925	859	888	710,800	888
2023-01-25	823	837	814	833	64,300	833
2023-01-24	806	825	801	825	72,100	825
2023-01-23	820	843	796	803	152,100	803
2023-01-20	825	834	810	812	59,300	812
2023-01-19	801	840	798	833	99,200	833
2023-01-18	788	809	783	806	42,000	806
2023-01-17	778	800	774	791	31,500	791
2023-01-16	800	810	782	786	107,400	786
2023-01-13	821	827	810	815	47,300	815
2023-01-12	822	834	815	824	54,800	824
2023-01-11	793	824	793	818	52,600	818
2023-01-10	792	799	781	790	42,000	790
2023-01-06	797	807	795	799	28,000	799
2023-01-05	802	812	793	812	42,400	812
2023-01-04	814	816	796	796	63,400	796

分割・併合履歴： [2014-12-26]1株→5株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1429 (株)日本アクア の時系列データ [2023年度]

1429 (株)日本アクアの時系列データ [2023年度]