1429 (株)日本アクア の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2061461960860851,800608
2021-04-19626640613613204,200613
2021-04-1662362561862542,900625
2021-04-1561962461762329,200623
2021-04-1461561961161936,200619
2021-04-1361261861261526,200615
2021-04-1260861260661135,600611
2021-04-0960561160460628,200606
2021-04-0861861860560636,400606
2021-04-0761262061161818,100618
2021-04-0662062060661037,700610
2021-04-0562162461762031,700620
2021-04-0262862861862131,000621
2021-04-0162263061762883,600628
2021-03-3162262261661631,800616
2021-03-3063163162162236,100622
2021-03-2962363161963173,000631
2021-03-2662262361561841,200618
2021-03-2561162361062227,100622
2021-03-2462262260160963,100609
2021-03-2363063362262443,900624
2021-03-2262263061863046,300630
2021-03-1961762261161978,200619
2021-03-18625626612621110,900621
2021-03-1762563062062781,100627
2021-03-1662162561662540,900625
2021-03-1561262460962265,500622
2021-03-1260761260660938,200609
2021-03-1160560858960781,200607
2021-03-1061661659760282,000602
2021-03-09618631604615134,200615
2021-03-0860160459259949,500599
2021-03-0559760158359572,100595
2021-03-0461861859560483,100604
2021-03-0361462761162446,200624
2021-03-0262662661161578,400615
2021-03-0162463261462693,300626
2021-02-2660962660860992,900609
2021-02-2562562660861480,100614
2021-02-2463063661861843,700618
2021-02-2262063361963245,500632
2021-02-1961562060561862,100618
2021-02-1862562561762043,600620
2021-02-1763063161762659,300626
2021-02-16656656620630140,500630
2021-02-15636664636655130,800655
2021-02-12610639610636173,200636
2021-02-10610627606619114,800619
2021-02-0961461560461144,100611
2021-02-0860061559861269,600612
2021-02-0559359758459671,900596
2021-02-0458959558459447,900594
2021-02-0358659358159171,600591
2021-02-0257958957958740,800587
2021-02-0159059457558598,500585
2021-01-2960360859159666,700596
2021-01-2860160960160372,100603
2021-01-2761662060761168,000611
2021-01-2661562161562027,900620
2021-01-2561762260862152,500621
2021-01-2262362761261255,800612
2021-01-2161763161762761,400627
2021-01-2062262260661553,200615
2021-01-1961562861562647,900626
2021-01-1862663161761933,500619
2021-01-1563263362462548,000625
2021-01-1462663662563264,600632
2021-01-13654656624632119,500632
2021-01-1265565864665460,800654
2021-01-0865766165265636,200656
2021-01-0765966665165435,700654
2021-01-0665565964965243,600652
2021-01-0564366364365349,800653
2021-01-0464765263764054,900640

分割・併合履歴 : [2014-12-26]1株→5株