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 |
---|---|---|---|---|---|---|
2021-04-20 | 614 | 619 | 608 | 608 | 51,800 | 608 |
2021-04-19 | 626 | 640 | 613 | 613 | 204,200 | 613 |
2021-04-16 | 623 | 625 | 618 | 625 | 42,900 | 625 |
2021-04-15 | 619 | 624 | 617 | 623 | 29,200 | 623 |
2021-04-14 | 615 | 619 | 611 | 619 | 36,200 | 619 |
2021-04-13 | 612 | 618 | 612 | 615 | 26,200 | 615 |
2021-04-12 | 608 | 612 | 606 | 611 | 35,600 | 611 |
2021-04-09 | 605 | 611 | 604 | 606 | 28,200 | 606 |
2021-04-08 | 618 | 618 | 605 | 606 | 36,400 | 606 |
2021-04-07 | 612 | 620 | 611 | 618 | 18,100 | 618 |
2021-04-06 | 620 | 620 | 606 | 610 | 37,700 | 610 |
2021-04-05 | 621 | 624 | 617 | 620 | 31,700 | 620 |
2021-04-02 | 628 | 628 | 618 | 621 | 31,000 | 621 |
2021-04-01 | 622 | 630 | 617 | 628 | 83,600 | 628 |
2021-03-31 | 622 | 622 | 616 | 616 | 31,800 | 616 |
2021-03-30 | 631 | 631 | 621 | 622 | 36,100 | 622 |
2021-03-29 | 623 | 631 | 619 | 631 | 73,000 | 631 |
2021-03-26 | 622 | 623 | 615 | 618 | 41,200 | 618 |
2021-03-25 | 611 | 623 | 610 | 622 | 27,100 | 622 |
2021-03-24 | 622 | 622 | 601 | 609 | 63,100 | 609 |
2021-03-23 | 630 | 633 | 622 | 624 | 43,900 | 624 |
2021-03-22 | 622 | 630 | 618 | 630 | 46,300 | 630 |
2021-03-19 | 617 | 622 | 611 | 619 | 78,200 | 619 |
2021-03-18 | 625 | 626 | 612 | 621 | 110,900 | 621 |
2021-03-17 | 625 | 630 | 620 | 627 | 81,100 | 627 |
2021-03-16 | 621 | 625 | 616 | 625 | 40,900 | 625 |
2021-03-15 | 612 | 624 | 609 | 622 | 65,500 | 622 |
2021-03-12 | 607 | 612 | 606 | 609 | 38,200 | 609 |
2021-03-11 | 605 | 608 | 589 | 607 | 81,200 | 607 |
2021-03-10 | 616 | 616 | 597 | 602 | 82,000 | 602 |
2021-03-09 | 618 | 631 | 604 | 615 | 134,200 | 615 |
2021-03-08 | 601 | 604 | 592 | 599 | 49,500 | 599 |
2021-03-05 | 597 | 601 | 583 | 595 | 72,100 | 595 |
2021-03-04 | 618 | 618 | 595 | 604 | 83,100 | 604 |
2021-03-03 | 614 | 627 | 611 | 624 | 46,200 | 624 |
2021-03-02 | 626 | 626 | 611 | 615 | 78,400 | 615 |
2021-03-01 | 624 | 632 | 614 | 626 | 93,300 | 626 |
2021-02-26 | 609 | 626 | 608 | 609 | 92,900 | 609 |
2021-02-25 | 625 | 626 | 608 | 614 | 80,100 | 614 |
2021-02-24 | 630 | 636 | 618 | 618 | 43,700 | 618 |
2021-02-22 | 620 | 633 | 619 | 632 | 45,500 | 632 |
2021-02-19 | 615 | 620 | 605 | 618 | 62,100 | 618 |
2021-02-18 | 625 | 625 | 617 | 620 | 43,600 | 620 |
2021-02-17 | 630 | 631 | 617 | 626 | 59,300 | 626 |
2021-02-16 | 656 | 656 | 620 | 630 | 140,500 | 630 |
2021-02-15 | 636 | 664 | 636 | 655 | 130,800 | 655 |
2021-02-12 | 610 | 639 | 610 | 636 | 173,200 | 636 |
2021-02-10 | 610 | 627 | 606 | 619 | 114,800 | 619 |
2021-02-09 | 614 | 615 | 604 | 611 | 44,100 | 611 |
2021-02-08 | 600 | 615 | 598 | 612 | 69,600 | 612 |
2021-02-05 | 593 | 597 | 584 | 596 | 71,900 | 596 |
2021-02-04 | 589 | 595 | 584 | 594 | 47,900 | 594 |
2021-02-03 | 586 | 593 | 581 | 591 | 71,600 | 591 |
2021-02-02 | 579 | 589 | 579 | 587 | 40,800 | 587 |
2021-02-01 | 590 | 594 | 575 | 585 | 98,500 | 585 |
2021-01-29 | 603 | 608 | 591 | 596 | 66,700 | 596 |
2021-01-28 | 601 | 609 | 601 | 603 | 72,100 | 603 |
2021-01-27 | 616 | 620 | 607 | 611 | 68,000 | 611 |
2021-01-26 | 615 | 621 | 615 | 620 | 27,900 | 620 |
2021-01-25 | 617 | 622 | 608 | 621 | 52,500 | 621 |
2021-01-22 | 623 | 627 | 612 | 612 | 55,800 | 612 |
2021-01-21 | 617 | 631 | 617 | 627 | 61,400 | 627 |
2021-01-20 | 622 | 622 | 606 | 615 | 53,200 | 615 |
2021-01-19 | 615 | 628 | 615 | 626 | 47,900 | 626 |
2021-01-18 | 626 | 631 | 617 | 619 | 33,500 | 619 |
2021-01-15 | 632 | 633 | 624 | 625 | 48,000 | 625 |
2021-01-14 | 626 | 636 | 625 | 632 | 64,600 | 632 |
2021-01-13 | 654 | 656 | 624 | 632 | 119,500 | 632 |
2021-01-12 | 655 | 658 | 646 | 654 | 60,800 | 654 |
2021-01-08 | 657 | 661 | 652 | 656 | 36,200 | 656 |
2021-01-07 | 659 | 666 | 651 | 654 | 35,700 | 654 |
2021-01-06 | 655 | 659 | 649 | 652 | 43,600 | 652 |
2021-01-05 | 643 | 663 | 643 | 653 | 49,800 | 653 |
2021-01-04 | 647 | 652 | 637 | 640 | 54,900 | 640 |
分割・併合履歴 : [2014-12-26]1株→5株