1429 (株)日本アクア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 799 | 802 | 793 | 800 | 52,100 | 800 |
| 2024-11-20 | 803 | 804 | 798 | 801 | 45,500 | 801 |
| 2024-11-19 | 803 | 807 | 791 | 797 | 56,600 | 797 |
| 2024-11-18 | 790 | 804 | 787 | 798 | 54,500 | 798 |
| 2024-11-15 | 792 | 797 | 786 | 795 | 142,700 | 795 |
| 2024-11-14 | 818 | 818 | 801 | 802 | 78,300 | 802 |
| 2024-11-13 | 816 | 817 | 808 | 811 | 80,200 | 811 |
| 2024-11-12 | 814 | 824 | 805 | 814 | 189,300 | 814 |
| 2024-11-11 | 776 | 808 | 771 | 801 | 248,700 | 801 |
| 2024-11-08 | 811 | 819 | 808 | 815 | 154,900 | 815 |
| 2024-11-07 | 794 | 819 | 793 | 817 | 176,700 | 817 |
| 2024-11-06 | 786 | 812 | 786 | 809 | 150,100 | 809 |
| 2024-11-05 | 796 | 803 | 790 | 796 | 144,000 | 796 |
| 2024-11-01 | 801 | 810 | 795 | 795 | 173,000 | 795 |
| 2024-10-31 | 805 | 825 | 803 | 824 | 221,700 | 824 |
| 2024-10-30 | 789 | 814 | 789 | 806 | 278,100 | 806 |
| 2024-10-29 | 778 | 799 | 775 | 798 | 125,400 | 798 |
| 2024-10-28 | 768 | 793 | 766 | 793 | 152,600 | 793 |
| 2024-10-25 | 785 | 789 | 773 | 783 | 165,100 | 783 |
| 2024-10-24 | 794 | 798 | 785 | 789 | 148,300 | 789 |
| 2024-10-23 | 805 | 811 | 801 | 805 | 131,100 | 805 |
| 2024-10-22 | 823 | 826 | 811 | 812 | 110,100 | 812 |
| 2024-10-21 | 819 | 833 | 814 | 829 | 99,900 | 829 |
| 2024-10-18 | 824 | 836 | 815 | 819 | 234,900 | 819 |
| 2024-10-17 | 845 | 845 | 829 | 832 | 100,500 | 832 |
| 2024-10-16 | 835 | 849 | 831 | 841 | 85,100 | 841 |
| 2024-10-15 | 847 | 852 | 840 | 846 | 92,700 | 846 |
| 2024-10-11 | 839 | 856 | 835 | 846 | 90,500 | 846 |
| 2024-10-10 | 845 | 851 | 837 | 841 | 170,600 | 841 |
| 2024-10-09 | 857 | 859 | 847 | 852 | 195,600 | 852 |
| 2024-10-08 | 867 | 867 | 850 | 857 | 185,000 | 857 |
| 2024-10-07 | 889 | 889 | 875 | 877 | 103,300 | 877 |
| 2024-10-04 | 887 | 891 | 877 | 885 | 72,700 | 885 |
| 2024-10-03 | 881 | 892 | 881 | 886 | 68,100 | 886 |
| 2024-10-02 | 903 | 910 | 873 | 879 | 158,900 | 879 |
| 2024-10-01 | 913 | 914 | 903 | 912 | 38,000 | 912 |
| 2024-09-30 | 890 | 918 | 885 | 906 | 142,000 | 906 |
| 2024-09-27 | 910 | 918 | 907 | 914 | 81,300 | 914 |
| 2024-09-26 | 886 | 917 | 882 | 917 | 155,900 | 917 |
| 2024-09-25 | 877 | 885 | 870 | 882 | 136,000 | 882 |
| 2024-09-24 | 902 | 904 | 881 | 884 | 131,100 | 884 |
| 2024-09-20 | 901 | 920 | 901 | 912 | 212,600 | 912 |
| 2024-09-19 | 872 | 877 | 861 | 875 | 86,500 | 875 |
| 2024-09-18 | 873 | 878 | 858 | 864 | 106,400 | 864 |
| 2024-09-17 | 868 | 894 | 859 | 868 | 170,200 | 868 |
| 2024-09-13 | 864 | 877 | 858 | 858 | 130,500 | 858 |
| 2024-09-12 | 875 | 889 | 850 | 866 | 181,700 | 866 |
| 2024-09-11 | 861 | 874 | 854 | 864 | 132,300 | 864 |
| 2024-09-10 | 840 | 860 | 840 | 846 | 66,000 | 846 |
| 2024-09-09 | 821 | 846 | 821 | 840 | 102,500 | 840 |
| 2024-09-06 | 853 | 861 | 842 | 844 | 85,900 | 844 |
| 2024-09-05 | 846 | 876 | 845 | 852 | 79,100 | 852 |
| 2024-09-04 | 857 | 866 | 846 | 850 | 160,000 | 850 |
| 2024-09-03 | 871 | 895 | 871 | 886 | 118,500 | 886 |
| 2024-09-02 | 880 | 880 | 854 | 857 | 84,800 | 857 |
| 2024-08-30 | 839 | 875 | 837 | 870 | 156,700 | 870 |
| 2024-08-29 | 850 | 852 | 838 | 839 | 94,100 | 839 |
| 2024-08-28 | 844 | 853 | 840 | 852 | 119,300 | 852 |
| 2024-08-27 | 845 | 849 | 838 | 847 | 66,100 | 847 |
| 2024-08-26 | 833 | 844 | 830 | 843 | 38,900 | 843 |
| 2024-08-23 | 833 | 834 | 826 | 828 | 32,800 | 828 |
| 2024-08-22 | 821 | 844 | 821 | 831 | 61,500 | 831 |
| 2024-08-21 | 820 | 834 | 818 | 819 | 74,900 | 819 |
| 2024-08-20 | 813 | 825 | 808 | 824 | 106,900 | 824 |
| 2024-08-19 | 805 | 823 | 800 | 810 | 201,000 | 810 |
| 2024-08-16 | 780 | 799 | 780 | 795 | 113,700 | 795 |
| 2024-08-15 | 782 | 788 | 775 | 780 | 90,000 | 780 |
| 2024-08-14 | 770 | 788 | 756 | 772 | 123,800 | 772 |
| 2024-08-13 | 780 | 785 | 759 | 780 | 234,200 | 780 |
| 2024-08-09 | 802 | 810 | 770 | 786 | 156,700 | 786 |
| 2024-08-08 | 761 | 778 | 756 | 766 | 82,000 | 766 |
| 2024-08-07 | 775 | 791 | 751 | 775 | 116,400 | 775 |
| 2024-08-06 | 730 | 774 | 730 | 774 | 121,900 | 774 |
| 2024-08-05 | 755 | 755 | 658 | 674 | 569,600 | 674 |
| 2024-08-02 | 840 | 840 | 800 | 800 | 370,500 | 800 |
| 2024-08-01 | 888 | 888 | 851 | 860 | 145,700 | 860 |
| 2024-07-31 | 860 | 898 | 855 | 898 | 143,200 | 898 |
| 2024-07-30 | 870 | 873 | 857 | 859 | 128,900 | 859 |
| 2024-07-29 | 877 | 886 | 867 | 870 | 106,700 | 870 |
| 2024-07-26 | 861 | 873 | 861 | 866 | 69,900 | 866 |
| 2024-07-25 | 863 | 870 | 858 | 862 | 98,900 | 862 |
| 2024-07-24 | 888 | 888 | 871 | 872 | 64,400 | 872 |
| 2024-07-23 | 878 | 890 | 878 | 888 | 57,100 | 888 |
| 2024-07-22 | 880 | 885 | 871 | 879 | 56,700 | 879 |
| 2024-07-19 | 894 | 894 | 876 | 881 | 99,800 | 881 |
| 2024-07-18 | 898 | 905 | 895 | 895 | 60,200 | 895 |
| 2024-07-17 | 901 | 907 | 894 | 900 | 77,900 | 900 |
| 2024-07-16 | 920 | 923 | 897 | 903 | 116,300 | 903 |
| 2024-07-12 | 905 | 919 | 900 | 910 | 60,600 | 910 |
| 2024-07-11 | 908 | 914 | 903 | 911 | 48,200 | 911 |
| 2024-07-10 | 913 | 917 | 903 | 912 | 62,000 | 912 |
| 2024-07-09 | 904 | 910 | 898 | 908 | 92,600 | 908 |
| 2024-07-08 | 904 | 915 | 898 | 905 | 66,700 | 905 |
| 2024-07-05 | 908 | 908 | 895 | 895 | 53,700 | 895 |
| 2024-07-04 | 928 | 933 | 907 | 909 | 98,000 | 909 |
| 2024-07-03 | 916 | 923 | 916 | 922 | 68,800 | 922 |
| 2024-07-02 | 926 | 933 | 922 | 922 | 62,200 | 922 |
| 2024-07-01 | 940 | 940 | 911 | 914 | 96,200 | 914 |
| 2024-06-28 | 910 | 932 | 899 | 932 | 100,000 | 932 |
| 2024-06-27 | 925 | 926 | 905 | 906 | 156,200 | 906 |
| 2024-06-26 | 932 | 940 | 920 | 922 | 110,000 | 922 |
| 2024-06-25 | 920 | 930 | 920 | 927 | 32,200 | 927 |
| 2024-06-24 | 911 | 920 | 898 | 918 | 69,300 | 918 |
| 2024-06-21 | 919 | 924 | 909 | 910 | 64,000 | 910 |
| 2024-06-20 | 926 | 927 | 910 | 910 | 102,700 | 910 |
| 2024-06-19 | 932 | 952 | 927 | 935 | 62,700 | 935 |
| 2024-06-18 | 934 | 963 | 933 | 941 | 126,400 | 941 |
| 2024-06-17 | 937 | 937 | 918 | 927 | 82,900 | 927 |
| 2024-06-14 | 920 | 945 | 918 | 942 | 91,900 | 942 |
| 2024-06-13 | 935 | 950 | 929 | 930 | 233,400 | 930 |
| 2024-06-12 | 911 | 925 | 911 | 925 | 81,000 | 925 |
| 2024-06-11 | 926 | 939 | 907 | 907 | 163,400 | 907 |
| 2024-06-10 | 883 | 920 | 875 | 920 | 119,600 | 920 |
| 2024-06-07 | 885 | 887 | 870 | 870 | 82,600 | 870 |
| 2024-06-06 | 865 | 897 | 857 | 886 | 264,800 | 886 |
| 2024-06-05 | 893 | 893 | 866 | 868 | 192,300 | 868 |
| 2024-06-04 | 876 | 898 | 867 | 890 | 101,700 | 890 |
| 2024-06-03 | 880 | 881 | 870 | 881 | 55,200 | 881 |
| 2024-05-31 | 857 | 872 | 853 | 870 | 72,700 | 870 |
| 2024-05-30 | 850 | 861 | 849 | 856 | 171,800 | 856 |
| 2024-05-29 | 880 | 885 | 860 | 867 | 77,900 | 867 |
| 2024-05-28 | 892 | 896 | 882 | 882 | 44,500 | 882 |
| 2024-05-27 | 896 | 898 | 889 | 895 | 43,400 | 895 |
| 2024-05-24 | 886 | 897 | 884 | 889 | 62,500 | 889 |
| 2024-05-23 | 896 | 907 | 890 | 899 | 51,700 | 899 |
| 2024-05-22 | 911 | 918 | 899 | 899 | 75,500 | 899 |
| 2024-05-21 | 918 | 928 | 911 | 911 | 72,900 | 911 |
| 2024-05-20 | 927 | 935 | 916 | 920 | 51,400 | 920 |
| 2024-05-17 | 890 | 931 | 886 | 923 | 110,700 | 923 |
| 2024-05-16 | 909 | 909 | 888 | 888 | 81,100 | 888 |
| 2024-05-15 | 919 | 920 | 900 | 906 | 126,300 | 906 |
| 2024-05-14 | 935 | 947 | 916 | 919 | 84,800 | 919 |
| 2024-05-13 | 926 | 941 | 911 | 931 | 221,700 | 931 |
| 2024-05-10 | 937 | 959 | 926 | 948 | 243,200 | 948 |
| 2024-05-09 | 930 | 942 | 922 | 937 | 90,600 | 937 |
| 2024-05-08 | 942 | 942 | 930 | 930 | 119,200 | 930 |
| 2024-05-07 | 953 | 955 | 946 | 948 | 123,400 | 948 |
| 2024-05-02 | 945 | 953 | 942 | 946 | 50,700 | 946 |
| 2024-05-01 | 963 | 965 | 942 | 948 | 117,500 | 948 |
| 2024-04-30 | 969 | 969 | 949 | 962 | 104,600 | 962 |
| 2024-04-26 | 966 | 966 | 948 | 958 | 208,100 | 958 |
| 2024-04-25 | 970 | 980 | 963 | 966 | 100,700 | 966 |
| 2024-04-24 | 971 | 994 | 956 | 991 | 127,800 | 991 |
| 2024-04-23 | 969 | 972 | 949 | 959 | 67,700 | 959 |
| 2024-04-22 | 964 | 969 | 960 | 961 | 69,000 | 961 |
| 2024-04-19 | 973 | 983 | 945 | 964 | 171,600 | 964 |
| 2024-04-18 | 962 | 982 | 956 | 976 | 136,400 | 976 |
| 2024-04-17 | 990 | 994 | 967 | 967 | 116,200 | 967 |
| 2024-04-16 | 1,019 | 1,059 | 1,013 | 1,015 | 229,400 | 1,015 |
| 2024-04-15 | 967 | 1,027 | 967 | 1,012 | 251,100 | 1,012 |
| 2024-04-12 | 956 | 973 | 952 | 967 | 90,200 | 967 |
| 2024-04-11 | 980 | 982 | 960 | 962 | 115,400 | 962 |
| 2024-04-10 | 979 | 999 | 969 | 992 | 161,300 | 992 |
| 2024-04-09 | 943 | 974 | 938 | 966 | 174,700 | 966 |
| 2024-04-08 | 970 | 970 | 938 | 943 | 223,400 | 943 |
| 2024-04-05 | 968 | 983 | 959 | 966 | 113,700 | 966 |
| 2024-04-04 | 1,018 | 1,018 | 957 | 979 | 370,200 | 979 |
| 2024-04-03 | 1,035 | 1,035 | 989 | 1,006 | 183,900 | 1,006 |
| 2024-04-02 | 1,052 | 1,054 | 1,003 | 1,011 | 124,800 | 1,011 |
| 2024-04-01 | 1,060 | 1,063 | 1,040 | 1,055 | 185,300 | 1,055 |
| 2024-03-29 | 1,019 | 1,071 | 1,018 | 1,056 | 193,000 | 1,056 |
| 2024-03-28 | 1,008 | 1,016 | 1,005 | 1,015 | 57,400 | 1,015 |
| 2024-03-27 | 1,004 | 1,010 | 1,000 | 1,002 | 100,400 | 1,002 |
| 2024-03-26 | 996 | 1,020 | 994 | 1,001 | 217,300 | 1,001 |
| 2024-03-25 | 968 | 992 | 968 | 981 | 144,100 | 981 |
| 2024-03-22 | 975 | 975 | 962 | 967 | 105,400 | 967 |
| 2024-03-21 | 986 | 993 | 975 | 975 | 138,100 | 975 |
| 2024-03-19 | 976 | 979 | 962 | 975 | 77,700 | 975 |
| 2024-03-18 | 956 | 975 | 953 | 971 | 110,500 | 971 |
| 2024-03-15 | 968 | 980 | 960 | 963 | 134,000 | 963 |
| 2024-03-14 | 954 | 970 | 944 | 962 | 129,100 | 962 |
| 2024-03-13 | 985 | 990 | 965 | 969 | 88,900 | 969 |
| 2024-03-12 | 973 | 981 | 958 | 980 | 123,300 | 980 |
| 2024-03-11 | 987 | 994 | 970 | 979 | 145,300 | 979 |
| 2024-03-08 | 992 | 1,010 | 991 | 997 | 85,900 | 997 |
| 2024-03-07 | 1,019 | 1,023 | 987 | 997 | 193,400 | 997 |
| 2024-03-06 | 1,000 | 1,031 | 990 | 1,024 | 159,300 | 1,024 |
| 2024-03-05 | 1,025 | 1,041 | 1,011 | 1,014 | 159,600 | 1,014 |
| 2024-03-04 | 1,059 | 1,080 | 1,033 | 1,034 | 177,400 | 1,034 |
| 2024-03-01 | 1,049 | 1,070 | 1,049 | 1,059 | 98,900 | 1,059 |
| 2024-02-29 | 1,084 | 1,084 | 1,059 | 1,064 | 91,600 | 1,064 |
| 2024-02-28 | 1,065 | 1,104 | 1,065 | 1,085 | 214,200 | 1,085 |
| 2024-02-27 | 1,060 | 1,100 | 1,060 | 1,067 | 209,800 | 1,067 |
| 2024-02-26 | 1,018 | 1,068 | 1,017 | 1,046 | 264,000 | 1,046 |
| 2024-02-22 | 1,058 | 1,080 | 1,013 | 1,015 | 251,500 | 1,015 |
| 2024-02-21 | 1,084 | 1,095 | 1,033 | 1,035 | 255,800 | 1,035 |
| 2024-02-20 | 1,019 | 1,085 | 1,009 | 1,077 | 478,300 | 1,077 |
| 2024-02-19 | 994 | 1,037 | 988 | 1,017 | 307,800 | 1,017 |
| 2024-02-16 | 974 | 1,009 | 974 | 994 | 384,000 | 994 |
| 2024-02-15 | 948 | 1,008 | 931 | 961 | 733,400 | 961 |
| 2024-02-14 | 1,026 | 1,042 | 1,012 | 1,038 | 462,600 | 1,038 |
| 2024-02-13 | 1,028 | 1,034 | 1,015 | 1,027 | 174,400 | 1,027 |
| 2024-02-09 | 1,005 | 1,034 | 1,001 | 1,010 | 194,900 | 1,010 |
| 2024-02-08 | 1,034 | 1,036 | 1,012 | 1,015 | 126,800 | 1,015 |
| 2024-02-07 | 1,033 | 1,044 | 1,013 | 1,037 | 198,000 | 1,037 |
| 2024-02-06 | 1,045 | 1,058 | 1,031 | 1,045 | 217,800 | 1,045 |
| 2024-02-05 | 1,019 | 1,030 | 1,005 | 1,023 | 185,600 | 1,023 |
| 2024-02-02 | 988 | 1,010 | 982 | 1,005 | 119,000 | 1,005 |
| 2024-02-01 | 1,003 | 1,019 | 992 | 995 | 133,300 | 995 |
| 2024-01-31 | 989 | 1,004 | 975 | 1,004 | 118,400 | 1,004 |
| 2024-01-30 | 991 | 991 | 971 | 989 | 210,800 | 989 |
| 2024-01-29 | 963 | 1,000 | 963 | 996 | 172,800 | 996 |
| 2024-01-26 | 979 | 979 | 961 | 963 | 155,200 | 963 |
| 2024-01-25 | 970 | 982 | 962 | 981 | 128,100 | 981 |
| 2024-01-24 | 999 | 1,002 | 974 | 974 | 250,800 | 974 |
| 2024-01-23 | 1,005 | 1,016 | 997 | 1,000 | 253,200 | 1,000 |
| 2024-01-22 | 998 | 1,007 | 980 | 1,002 | 208,500 | 1,002 |
| 2024-01-19 | 974 | 1,007 | 974 | 996 | 264,500 | 996 |
| 2024-01-18 | 960 | 994 | 957 | 970 | 254,200 | 970 |
| 2024-01-17 | 948 | 984 | 947 | 957 | 292,400 | 957 |
| 2024-01-16 | 933 | 943 | 921 | 934 | 186,100 | 934 |
| 2024-01-15 | 935 | 938 | 926 | 935 | 104,500 | 935 |
| 2024-01-12 | 957 | 957 | 935 | 940 | 143,000 | 940 |
| 2024-01-11 | 957 | 958 | 929 | 952 | 192,500 | 952 |
| 2024-01-10 | 957 | 958 | 943 | 950 | 104,000 | 950 |
| 2024-01-09 | 939 | 954 | 936 | 953 | 177,400 | 953 |
| 2024-01-05 | 934 | 939 | 918 | 922 | 139,400 | 922 |
| 2024-01-04 | 890 | 926 | 887 | 926 | 272,000 | 926 |
分割・併合履歴 ： [2014-12-26]1株→5株
