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 |
---|---|---|---|---|---|---|
2023-03-31 | 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