1429 (株)日本アクア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0365265964865622,600656
2020-12-0266466464065682,300656
2020-12-01643663643656113,700656
2020-11-3064264663263576,500635
2020-11-2763064463063253,300632
2020-11-2664564762763063,000630
2020-11-25635649631644125,000644
2020-11-24620637620630111,300630
2020-11-2061161360661027,400610
2020-11-1962062060661229,600612
2020-11-1861262761061677,100616
2020-11-1761361660560955,600609
2020-11-1662062060261273,500612
2020-11-1362562561461567,900615
2020-11-1263463461362380,500623
2020-11-11656656622633166,000633
2020-11-10676679640646187,900646
2020-11-0970371269870676,100706
2020-11-0670571168970371,300703
2020-11-0570470769470055,400700
2020-11-0469369768469345,600693
2020-11-0269269867867847,600678
2020-10-3069669768168132,900681
2020-10-2970170969170240,100702
2020-10-2870471570171441,000714
2020-10-27722722695716106,600716
2020-10-26708726706723107,900723
2020-10-2369070867270797,700707
2020-10-2269369668069371,700693
2020-10-2170871269470547,700705
2020-10-2072272470670635,700706
2020-10-1972873171972228,400722
2020-10-1671572770472549,600725
2020-10-1572973271571553,200715
2020-10-1474974973273345,800733
2020-10-1374074473174346,300743
2020-10-1272574072473938,800739
2020-10-0973673972573151,300731
2020-10-0872673672473370,300733
2020-10-0772473772372362,100723
2020-10-0673673772172963,300729
2020-10-05716742716740146,100740
2020-10-02728741698702245,300702
2020-09-30709745698703279,400703
2020-09-29690709684707191,800707
2020-09-2867868867068879,100688
2020-09-2565667365667349,400673
2020-09-2467567564865469,300654
2020-09-2367667666567237,600672
2020-09-1867067966767690,600676
2020-09-1766766965266835,300668
2020-09-1666067265466664,200666
2020-09-1566466565065838,000658
2020-09-1467367365565954,000659
2020-09-1166466964166997,700669
2020-09-10663676657664144,300664
2020-09-09655690650668391,600668
2020-09-0862462961962842,300628
2020-09-0762363862162236,100622
2020-09-0463063761962250,900622
2020-09-0364564763163125,900631
2020-09-0264464963363643,700636
2020-09-0163164361764358,400643
2020-08-3162663361762140,000621
2020-08-2863864261562256,700622
2020-08-2762963762663565,300635
2020-08-2661462761262719,600627
2020-08-2561462560861749,600617
2020-08-2461461560761116,000611
2020-08-2161261660661437,300614
2020-08-2061561761061023,300610
2020-08-1963463461961933,000619
2020-08-1861963861463234,300632
2020-08-1765065061861857,700618
2020-08-1463464963364677,300646
2020-08-1362763362463243,900632
2020-08-1261762261262232,000622
2020-08-1162163561262077,400620
2020-08-0760561859561765,200617
2020-08-0660861260260223,700602
2020-08-0562262260860821,000608
2020-08-0462162260962242,000622
2020-08-0361562460862147,400621
2020-07-3163263260861174,600611
2020-07-3063663862062949,000629
2020-07-2962863562563434,000634
2020-07-2863863862762831,000628
2020-07-2762163861863839,900638
2020-07-2263463462563033,100630
2020-07-2164064062963424,100634
2020-07-2062964262963961,800639
2020-07-1761762961362661,000626
2020-07-1662362360761742,300617
2020-07-1563263261862036,000620
2020-07-14623643622627102,800627
2020-07-1362663262162378,500623
2020-07-10602626594620245,500620
2020-07-0961261460060356,300603
2020-07-0860761360460738,100607
2020-07-0760761459760697,700606
2020-07-0659060658260475,800604
2020-07-0360460458258874,500588
2020-07-0259560659460084,100600
2020-07-0159160058659275,200592
2020-06-3060060358759160,000591
2020-06-2958959558159179,600591
2020-06-2656758656558372,900583
2020-06-2558458456756851,100568
2020-06-2459259258258828,000588
2020-06-2358959558458434,600584
2020-06-2259159258258932,700589
2020-06-1957959957859693,800596
2020-06-1856857656257460,200574
2020-06-1757157656856842,300568
2020-06-1657257656157662,700576
2020-06-1556957455455490,500554
2020-06-1256357355456999,100569
2020-06-1159559558058153,100581
2020-06-1059760259659752,100597
2020-06-0960860859760365,700603
2020-06-0861261360260740,700607
2020-06-0560961260160952,900609
2020-06-0461162060561252,900612
2020-06-0361061060160655,000606
2020-06-0260661460260827,400608
2020-06-0161461459960564,700605
2020-05-2961962560760997,900609
2020-05-28608628605614138,900614
2020-05-2760060860060884,400608
2020-05-2659960959660696,500606
2020-05-2558760058559471,800594
2020-05-22588609583585144,400585
2020-05-2158558858058526,800585
2020-05-2057658857658553,800585
2020-05-1958559257557756,500577
2020-05-1858358857557566,100575
2020-05-15581589570588115,200588
2020-05-1458659158058489,000584
2020-05-13582588571584142,600584
2020-05-12635639582582390,300582
2020-05-11619635608635106,600635
2020-05-0862362961362379,700623
2020-05-0758861858861796,800617
2020-05-0159760259459545,300595
2020-04-3060760859659977,700599
2020-04-2857859756959786,500597
2020-04-2758758857557950,500579
2020-04-2458658757558260,400582
2020-04-2357458757358670,300586
2020-04-2257358856358066,500580
2020-04-2160160258258286,100582
2020-04-2060862060861258,300612
2020-04-1762862961661657,200616
2020-04-1661362761062747,600627
2020-04-1562562961661955,400619
2020-04-1462362961562666,200626
2020-04-1363463762262370,200623
2020-04-1063564462164483,000644
2020-04-0964664662463894,200638
2020-04-0864864862863777,000637
2020-04-07633651629644153,600644
2020-04-06594631594627181,900627
2020-04-03604612592602144,900602
2020-04-02604631597604147,200604
2020-04-01627637602606178,600606
2020-03-31645651631637205,400637
2020-03-30617637614635216,900635
2020-03-27631652620631288,200631
2020-03-26596629596621304,900621
2020-03-25609618590606242,700606
2020-03-24590596568590157,100590
2020-03-23601603562567289,100567
2020-03-19582610576604289,600604
2020-03-18562596562562252,200562
2020-03-17534580523559406,200559
2020-03-16539583531544399,800544
2020-03-13490527466517372,800517
2020-03-12532559523530267,400530
2020-03-11559577552552235,800552
2020-03-10516569496565372,400565
2020-03-09550561524529356,800529
2020-03-06544558541549187,000549
2020-03-05574577544554131,900554
2020-03-04535568530554200,000554
2020-03-03564576541541246,800541
2020-03-02520570518554363,400554
2020-02-28520528500505323,900505
2020-02-27570571546553252,400553
2020-02-26565580554576233,700576
2020-02-25580586574575200,900575
2020-02-2161161760861276,200612
2020-02-20632636611611101,500611
2020-02-19611619606614109,500614
2020-02-18612622603604140,300604
2020-02-17620625613622108,300622
2020-02-14641642629637186,900637
2020-02-13630645612641287,200641
2020-02-12644666635635732,300635
2020-02-10624634616627327,100627
2020-02-07618618604618110,000618
2020-02-06609619605614136,200614
2020-02-05599603589599107,200599
2020-02-04580595575591133,200591
2020-02-03570589570585105,000585
2020-01-3158759357859297,400592
2020-01-30583595570579127,200579
2020-01-2959859858459364,200593
2020-01-28579591573589159,000589
2020-01-27606607593593145,500593
2020-01-24629629607616185,800616
2020-01-23625625615624145,100624
2020-01-22613636613625247,400625
2020-01-21606615599612192,200612
2020-01-2059760259160077,600600
2020-01-17599604593597107,000597
2020-01-1659159358759082,300590
2020-01-1560160359059086,900590
2020-01-14593603592601133,000601
2020-01-10588595586593107,800593
2020-01-09585590575586160,000586
2020-01-08599599572578314,200578
2020-01-07601606597604149,100604
2020-01-06607608592599282,400599

分割・併合履歴 : [2014-12-26]1株→5株