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
2021-07-3054154353453842,000538
2021-07-2953453853353822,600538
2021-07-2853254352753635,700536
2021-07-2753053753053713,800537
2021-07-2653053352652830,000528
2021-07-2153253752552635,800526
2021-07-2053953953053020,900530
2021-07-1953654453454423,100544
2021-07-1653654253654016,400540
2021-07-1554854853653632,900536
2021-07-1454655254355217,200552
2021-07-1353554653554631,900546
2021-07-1253053653053632,400536
2021-07-09519529513526102,200526
2021-07-0853253552552546,300525
2021-07-0753054252653238,200532
2021-07-0654554853053344,300533
2021-07-0554554853854551,700545
2021-07-0254655154654818,600548
2021-07-0155555554454647,200546
2021-06-3054855554155473,200554
2021-06-2955555554454634,100546
2021-06-2855555855455522,900555
2021-06-2555956155255627,100556
2021-06-2456056255555826,800558
2021-06-2356756755756449,600564
2021-06-2256256455556351,800563
2021-06-21557562550555115,400555
2021-06-1855156054755772,600557
2021-06-17559560547550139,400550
2021-06-1656156455856168,000561
2021-06-1556556755856161,500561
2021-06-1457457456456595,000565
2021-06-11571572556564150,700564
2021-06-10590590564570232,400570
2021-06-09577596574582493,900582
2021-06-08572584565570165,400570
2021-06-07581585551578302,900578
2021-06-04531582526578506,200578
2021-06-0352553052252726,300527
2021-06-0253353352152259,400522
2021-06-0154454452753759,400537
2021-05-3152853852653881,100538
2021-05-2851352451252292,500522
2021-05-2751852651551550,700515
2021-05-26531531516517116,800517
2021-05-2554754753153245,700532
2021-05-2454054854054034,300540
2021-05-2156756754054374,700543
2021-05-20539569538550176,100550
2021-05-1954054253153952,800539
2021-05-1852854052654040,700540
2021-05-1753954552052094,200520
2021-05-1455555553553564,500535
2021-05-13571572541541118,600541
2021-05-12600601570571146,900571
2021-05-1162262260460767,200607
2021-05-1061361961061953,600619
2021-05-0760461360360727,900607
2021-05-0661061060360430,600604
2021-04-3060861060360339,500603
2021-04-2860560559859832,600598
2021-04-2760861160560523,500605
2021-04-2660360859960329,100603
2021-04-2360660860260314,900603
2021-04-2261261260260430,800604
2021-04-2160661260061059,100610
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