1429 (株)日本アクア の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-20 | 590 | 604 | 579 | 602 | 80,100 | 602 |
2022-05-19 | 580 | 595 | 571 | 591 | 55,100 | 591 |
2022-05-18 | 575 | 593 | 571 | 588 | 69,500 | 588 |
2022-05-17 | 566 | 577 | 558 | 575 | 65,700 | 575 |
2022-05-16 | 570 | 571 | 555 | 566 | 34,800 | 566 |
2022-05-13 | 570 | 572 | 544 | 564 | 124,100 | 564 |
2022-05-12 | 588 | 603 | 563 | 570 | 106,400 | 570 |
2022-05-11 | 600 | 607 | 593 | 595 | 40,300 | 595 |
2022-05-10 | 588 | 600 | 583 | 596 | 31,400 | 596 |
2022-05-09 | 595 | 606 | 592 | 592 | 49,700 | 592 |
2022-05-06 | 610 | 610 | 596 | 609 | 19,400 | 609 |
2022-05-02 | 635 | 635 | 607 | 612 | 26,900 | 612 |
2022-04-28 | 624 | 625 | 613 | 625 | 80,900 | 625 |
2022-04-27 | 591 | 604 | 575 | 604 | 104,700 | 604 |
2022-04-26 | 603 | 606 | 596 | 596 | 31,200 | 596 |
2022-04-25 | 602 | 610 | 594 | 601 | 37,100 | 601 |
2022-04-22 | 609 | 613 | 599 | 612 | 18,900 | 612 |
2022-04-21 | 605 | 619 | 605 | 619 | 34,000 | 619 |
2022-04-20 | 623 | 624 | 601 | 605 | 52,200 | 605 |
2022-04-19 | 610 | 619 | 607 | 619 | 13,900 | 619 |
2022-04-18 | 611 | 624 | 608 | 610 | 29,600 | 610 |
2022-04-15 | 609 | 619 | 607 | 619 | 19,800 | 619 |
2022-04-14 | 623 | 623 | 608 | 612 | 14,700 | 612 |
2022-04-13 | 598 | 615 | 598 | 615 | 29,700 | 615 |
2022-04-12 | 606 | 612 | 592 | 598 | 21,700 | 598 |
2022-04-11 | 623 | 623 | 603 | 610 | 19,400 | 610 |
2022-04-08 | 610 | 617 | 599 | 617 | 62,100 | 617 |
2022-04-07 | 638 | 640 | 610 | 614 | 69,400 | 614 |
2022-04-06 | 648 | 660 | 642 | 648 | 37,800 | 648 |
2022-04-05 | 680 | 683 | 643 | 643 | 85,800 | 643 |
2022-04-04 | 642 | 681 | 636 | 677 | 130,100 | 677 |
2022-04-01 | 650 | 650 | 626 | 634 | 56,800 | 634 |
2022-03-31 | 646 | 668 | 641 | 657 | 75,400 | 657 |
2022-03-30 | 636 | 664 | 634 | 646 | 171,400 | 646 |
2022-03-29 | 592 | 627 | 585 | 626 | 123,500 | 626 |
2022-03-28 | 596 | 596 | 583 | 589 | 57,300 | 589 |
2022-03-25 | 584 | 606 | 582 | 603 | 76,700 | 603 |
2022-03-24 | 590 | 597 | 573 | 582 | 99,800 | 582 |
2022-03-23 | 561 | 596 | 559 | 590 | 109,500 | 590 |
2022-03-22 | 570 | 570 | 549 | 554 | 93,100 | 554 |
2022-03-18 | 562 | 566 | 555 | 562 | 84,000 | 562 |
2022-03-17 | 563 | 565 | 539 | 556 | 182,300 | 556 |
2022-03-16 | 545 | 557 | 536 | 553 | 48,500 | 553 |
2022-03-15 | 556 | 556 | 531 | 535 | 90,200 | 535 |
2022-03-14 | 554 | 561 | 550 | 556 | 61,000 | 556 |
2022-03-11 | 554 | 556 | 549 | 551 | 50,300 | 551 |
2022-03-10 | 563 | 574 | 557 | 565 | 112,100 | 565 |
2022-03-09 | 563 | 563 | 543 | 544 | 64,400 | 544 |
2022-03-08 | 560 | 569 | 548 | 556 | 131,400 | 556 |
2022-03-07 | 580 | 582 | 567 | 568 | 89,500 | 568 |
2022-03-04 | 583 | 590 | 578 | 583 | 26,600 | 583 |
2022-03-03 | 601 | 605 | 581 | 585 | 46,000 | 585 |
2022-03-02 | 596 | 607 | 592 | 604 | 33,700 | 604 |
2022-03-01 | 609 | 615 | 598 | 606 | 31,100 | 606 |
2022-02-28 | 600 | 601 | 590 | 599 | 40,700 | 599 |
2022-02-25 | 588 | 599 | 586 | 599 | 28,100 | 599 |
2022-02-24 | 582 | 592 | 575 | 586 | 32,700 | 586 |
2022-02-22 | 584 | 587 | 577 | 583 | 30,800 | 583 |
2022-02-21 | 583 | 598 | 580 | 588 | 32,900 | 588 |
2022-02-18 | 583 | 599 | 579 | 592 | 55,100 | 592 |
2022-02-17 | 591 | 597 | 583 | 593 | 43,400 | 593 |
2022-02-16 | 600 | 602 | 580 | 590 | 46,300 | 590 |
2022-02-15 | 569 | 606 | 569 | 580 | 141,300 | 580 |
2022-02-14 | 620 | 620 | 557 | 561 | 309,600 | 561 |
2022-02-10 | 626 | 638 | 613 | 627 | 79,900 | 627 |
2022-02-09 | 618 | 629 | 617 | 622 | 46,300 | 622 |
2022-02-08 | 626 | 641 | 624 | 631 | 39,300 | 631 |
2022-02-07 | 635 | 635 | 626 | 626 | 29,900 | 626 |
2022-02-04 | 642 | 644 | 630 | 639 | 21,700 | 639 |
2022-02-03 | 649 | 650 | 635 | 642 | 24,700 | 642 |
2022-02-02 | 666 | 666 | 648 | 654 | 30,700 | 654 |
2022-02-01 | 656 | 669 | 647 | 658 | 54,800 | 658 |
2022-01-31 | 647 | 657 | 640 | 651 | 63,500 | 651 |
2022-01-28 | 643 | 647 | 628 | 640 | 76,000 | 640 |
2022-01-27 | 646 | 655 | 627 | 634 | 55,700 | 634 |
2022-01-26 | 629 | 651 | 626 | 640 | 36,000 | 640 |
2022-01-25 | 650 | 655 | 618 | 637 | 79,200 | 637 |
2022-01-24 | 648 | 651 | 634 | 650 | 65,400 | 650 |
2022-01-21 | 634 | 653 | 625 | 649 | 66,200 | 649 |
2022-01-20 | 624 | 647 | 624 | 644 | 54,800 | 644 |
2022-01-19 | 642 | 652 | 620 | 623 | 76,600 | 623 |
2022-01-18 | 651 | 658 | 639 | 645 | 45,500 | 645 |
2022-01-17 | 643 | 650 | 630 | 648 | 38,700 | 648 |
2022-01-14 | 646 | 655 | 638 | 649 | 43,100 | 649 |
2022-01-13 | 667 | 679 | 652 | 653 | 84,300 | 653 |
2022-01-12 | 637 | 679 | 637 | 672 | 171,900 | 672 |
2022-01-11 | 634 | 644 | 614 | 627 | 157,900 | 627 |
2022-01-07 | 649 | 658 | 628 | 634 | 134,400 | 634 |
2022-01-06 | 660 | 666 | 643 | 649 | 92,400 | 649 |
2022-01-05 | 684 | 684 | 651 | 663 | 197,800 | 663 |
2022-01-04 | 697 | 699 | 673 | 684 | 39,100 | 684 |
分割・併合履歴 : [2014-12-26]1株→5株