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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
