1429 (株)日本アクア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 440 | 446 | 422 | 438 | 73,100 | 438 |
| 2015-12-29 | 417 | 447 | 414 | 439 | 131,500 | 439 |
| 2015-12-28 | 410 | 414 | 406 | 412 | 15,900 | 412 |
| 2015-12-25 | 409 | 414 | 397 | 413 | 93,500 | 413 |
| 2015-12-24 | 415 | 415 | 407 | 407 | 90,600 | 407 |
| 2015-12-22 | 415 | 420 | 415 | 416 | 46,900 | 416 |
| 2015-12-21 | 426 | 427 | 415 | 420 | 63,800 | 420 |
| 2015-12-18 | 430 | 441 | 421 | 437 | 111,000 | 437 |
| 2015-12-17 | 425 | 429 | 424 | 427 | 43,800 | 427 |
| 2015-12-16 | 419 | 429 | 418 | 425 | 51,400 | 425 |
| 2015-12-15 | 416 | 427 | 415 | 417 | 45,400 | 417 |
| 2015-12-14 | 416 | 422 | 410 | 418 | 73,600 | 418 |
| 2015-12-11 | 427 | 432 | 427 | 430 | 64,900 | 430 |
| 2015-12-10 | 424 | 431 | 407 | 431 | 63,900 | 431 |
| 2015-12-09 | 425 | 434 | 425 | 429 | 85,600 | 429 |
| 2015-12-08 | 430 | 437 | 429 | 430 | 129,200 | 430 |
| 2015-12-07 | 425 | 429 | 422 | 426 | 37,700 | 426 |
| 2015-12-04 | 419 | 430 | 416 | 425 | 83,500 | 425 |
| 2015-12-03 | 415 | 433 | 415 | 427 | 143,300 | 427 |
| 2015-12-02 | 426 | 428 | 415 | 417 | 63,400 | 417 |
| 2015-12-01 | 434 | 436 | 421 | 424 | 92,100 | 424 |
| 2015-11-30 | 450 | 450 | 435 | 437 | 70,000 | 437 |
| 2015-11-27 | 450 | 450 | 445 | 448 | 89,300 | 448 |
| 2015-11-26 | 468 | 468 | 448 | 450 | 174,200 | 450 |
| 2015-11-25 | 455 | 480 | 450 | 476 | 103,500 | 476 |
| 2015-11-24 | 454 | 459 | 447 | 458 | 58,300 | 458 |
| 2015-11-20 | 447 | 460 | 442 | 455 | 81,000 | 455 |
| 2015-11-19 | 465 | 480 | 435 | 455 | 261,300 | 455 |
| 2015-11-18 | 427 | 466 | 427 | 461 | 294,400 | 461 |
| 2015-11-17 | 422 | 438 | 417 | 430 | 101,100 | 430 |
| 2015-11-16 | 416 | 444 | 416 | 430 | 163,600 | 430 |
| 2015-11-13 | 397 | 443 | 394 | 440 | 349,800 | 440 |
| 2015-11-12 | 384 | 403 | 374 | 400 | 215,300 | 400 |
| 2015-11-11 | 374 | 381 | 357 | 380 | 192,100 | 380 |
| 2015-11-10 | 350 | 400 | 346 | 374 | 1,351,300 | 374 |
| 2015-11-09 | 328 | 333 | 320 | 320 | 38,600 | 320 |
| 2015-11-06 | 320 | 328 | 317 | 328 | 75,600 | 328 |
| 2015-11-05 | 346 | 346 | 325 | 328 | 62,500 | 328 |
| 2015-11-04 | 349 | 350 | 345 | 347 | 32,800 | 347 |
| 2015-11-02 | 355 | 356 | 347 | 349 | 73,200 | 349 |
| 2015-10-30 | 354 | 369 | 354 | 361 | 50,300 | 361 |
| 2015-10-29 | 375 | 376 | 352 | 361 | 89,900 | 361 |
| 2015-10-28 | 380 | 381 | 379 | 379 | 41,500 | 379 |
| 2015-10-27 | 380 | 380 | 378 | 379 | 66,000 | 379 |
| 2015-10-26 | 380 | 380 | 377 | 379 | 24,400 | 379 |
| 2015-10-23 | 379 | 380 | 376 | 380 | 17,500 | 380 |
| 2015-10-22 | 378 | 380 | 377 | 379 | 28,500 | 379 |
| 2015-10-21 | 375 | 378 | 373 | 378 | 6,300 | 378 |
| 2015-10-20 | 379 | 379 | 372 | 377 | 14,900 | 377 |
| 2015-10-19 | 380 | 380 | 377 | 378 | 11,700 | 378 |
| 2015-10-16 | 380 | 380 | 378 | 379 | 22,600 | 379 |
| 2015-10-15 | 380 | 381 | 378 | 380 | 68,900 | 380 |
| 2015-10-14 | 384 | 384 | 380 | 381 | 14,300 | 381 |
| 2015-10-13 | 385 | 385 | 382 | 382 | 51,200 | 382 |
| 2015-10-09 | 400 | 400 | 382 | 388 | 55,100 | 388 |
| 2015-10-08 | 416 | 418 | 400 | 406 | 22,100 | 406 |
| 2015-10-07 | 424 | 425 | 416 | 417 | 9,600 | 417 |
| 2015-10-06 | 422 | 425 | 420 | 420 | 25,700 | 420 |
| 2015-10-05 | 412 | 419 | 410 | 417 | 31,500 | 417 |
| 2015-10-02 | 407 | 411 | 400 | 411 | 10,100 | 411 |
| 2015-10-01 | 400 | 405 | 398 | 403 | 10,800 | 403 |
| 2015-09-30 | 408 | 411 | 398 | 399 | 42,400 | 399 |
| 2015-09-29 | 401 | 401 | 387 | 395 | 13,200 | 395 |
| 2015-09-28 | 384 | 406 | 383 | 404 | 24,500 | 404 |
| 2015-09-25 | 396 | 396 | 380 | 383 | 7,100 | 383 |
| 2015-09-24 | 384 | 390 | 376 | 380 | 7,800 | 380 |
| 2015-09-18 | 399 | 399 | 385 | 394 | 19,100 | 394 |
| 2015-09-17 | 385 | 409 | 382 | 399 | 21,300 | 399 |
| 2015-09-16 | 385 | 393 | 385 | 387 | 18,100 | 387 |
| 2015-09-15 | 402 | 408 | 389 | 393 | 42,900 | 393 |
| 2015-09-14 | 368 | 449 | 366 | 417 | 252,100 | 417 |
| 2015-09-11 | 374 | 377 | 361 | 369 | 13,200 | 369 |
| 2015-09-10 | 367 | 381 | 367 | 375 | 8,300 | 375 |
| 2015-09-09 | 376 | 384 | 344 | 380 | 36,600 | 380 |
| 2015-09-08 | 345 | 355 | 342 | 345 | 12,500 | 345 |
| 2015-09-07 | 351 | 360 | 335 | 353 | 20,500 | 353 |
| 2015-09-04 | 374 | 374 | 360 | 364 | 40,700 | 364 |
| 2015-09-03 | 375 | 384 | 374 | 374 | 36,600 | 374 |
| 2015-09-02 | 375 | 384 | 371 | 372 | 48,700 | 372 |
| 2015-09-01 | 395 | 399 | 384 | 384 | 28,800 | 384 |
| 2015-08-31 | 396 | 400 | 390 | 398 | 26,800 | 398 |
| 2015-08-28 | 394 | 405 | 381 | 386 | 72,000 | 386 |
| 2015-08-27 | 365 | 426 | 364 | 388 | 243,900 | 388 |
| 2015-08-26 | 317 | 349 | 306 | 349 | 95,500 | 349 |
| 2015-08-25 | 315 | 350 | 308 | 323 | 119,800 | 323 |
| 2015-08-24 | 390 | 398 | 351 | 355 | 84,400 | 355 |
| 2015-08-21 | 414 | 421 | 404 | 414 | 51,500 | 414 |
| 2015-08-20 | 432 | 438 | 416 | 424 | 34,900 | 424 |
| 2015-08-19 | 433 | 436 | 432 | 432 | 30,800 | 432 |
| 2015-08-18 | 436 | 438 | 432 | 435 | 28,800 | 435 |
| 2015-08-17 | 433 | 445 | 432 | 435 | 57,100 | 435 |
| 2015-08-14 | 409 | 427 | 405 | 425 | 72,700 | 425 |
| 2015-08-13 | 399 | 407 | 399 | 407 | 50,700 | 407 |
| 2015-08-12 | 401 | 401 | 398 | 399 | 26,000 | 399 |
| 2015-08-11 | 399 | 402 | 399 | 401 | 26,100 | 401 |
| 2015-08-10 | 402 | 407 | 398 | 399 | 45,400 | 399 |
| 2015-08-07 | 410 | 413 | 405 | 409 | 34,000 | 409 |
| 2015-08-06 | 410 | 417 | 407 | 408 | 25,400 | 408 |
| 2015-08-05 | 406 | 409 | 400 | 409 | 30,300 | 409 |
| 2015-08-04 | 424 | 426 | 404 | 406 | 61,400 | 406 |
| 2015-08-03 | 412 | 424 | 412 | 424 | 41,500 | 424 |
| 2015-07-31 | 416 | 417 | 407 | 412 | 76,000 | 412 |
| 2015-07-30 | 413 | 416 | 405 | 408 | 83,900 | 408 |
| 2015-07-29 | 424 | 424 | 410 | 410 | 96,400 | 410 |
| 2015-07-28 | 390 | 428 | 381 | 417 | 518,500 | 417 |
| 2015-07-27 | 451 | 453 | 437 | 438 | 206,800 | 438 |
| 2015-07-24 | 488 | 489 | 446 | 449 | 505,500 | 449 |
| 2015-07-23 | 443 | 523 | 437 | 484 | 1,071,300 | 484 |
| 2015-07-22 | 451 | 451 | 443 | 443 | 127,400 | 443 |
| 2015-07-21 | 454 | 455 | 447 | 447 | 164,700 | 447 |
| 2015-07-17 | 460 | 461 | 444 | 452 | 188,400 | 452 |
| 2015-07-16 | 476 | 484 | 460 | 466 | 73,700 | 466 |
| 2015-07-15 | 478 | 484 | 470 | 476 | 91,800 | 476 |
| 2015-07-14 | 483 | 485 | 476 | 485 | 58,600 | 485 |
| 2015-07-13 | 475 | 478 | 472 | 475 | 28,300 | 475 |
| 2015-07-10 | 484 | 487 | 463 | 473 | 30,200 | 473 |
| 2015-07-09 | 480 | 485 | 454 | 484 | 76,900 | 484 |
| 2015-07-08 | 504 | 507 | 493 | 496 | 82,200 | 496 |
| 2015-07-07 | 503 | 504 | 497 | 503 | 72,900 | 503 |
| 2015-07-06 | 519 | 519 | 504 | 506 | 59,100 | 506 |
| 2015-07-03 | 523 | 525 | 519 | 525 | 58,800 | 525 |
| 2015-07-02 | 529 | 532 | 524 | 524 | 37,700 | 524 |
| 2015-07-01 | 521 | 547 | 521 | 528 | 57,800 | 528 |
| 2015-06-30 | 540 | 541 | 523 | 528 | 39,200 | 528 |
| 2015-06-29 | 529 | 534 | 525 | 530 | 29,300 | 530 |
| 2015-06-26 | 550 | 551 | 531 | 539 | 82,700 | 539 |
| 2015-06-25 | 554 | 555 | 550 | 554 | 48,500 | 554 |
| 2015-06-24 | 561 | 563 | 555 | 555 | 43,300 | 555 |
| 2015-06-23 | 571 | 571 | 558 | 560 | 59,300 | 560 |
| 2015-06-22 | 567 | 570 | 565 | 570 | 37,200 | 570 |
| 2015-06-19 | 557 | 566 | 557 | 566 | 26,100 | 566 |
| 2015-06-18 | 570 | 570 | 556 | 557 | 43,800 | 557 |
| 2015-06-17 | 556 | 570 | 556 | 570 | 42,400 | 570 |
| 2015-06-16 | 569 | 569 | 557 | 559 | 38,400 | 559 |
| 2015-06-15 | 570 | 570 | 564 | 569 | 71,600 | 569 |
| 2015-06-12 | 572 | 577 | 570 | 572 | 44,200 | 572 |
| 2015-06-11 | 586 | 587 | 570 | 577 | 72,600 | 577 |
| 2015-06-10 | 593 | 597 | 589 | 590 | 37,500 | 590 |
| 2015-06-09 | 602 | 602 | 595 | 595 | 51,200 | 595 |
| 2015-06-08 | 607 | 607 | 602 | 603 | 49,500 | 603 |
| 2015-06-05 | 610 | 613 | 608 | 609 | 24,400 | 609 |
| 2015-06-04 | 615 | 627 | 609 | 612 | 32,000 | 612 |
| 2015-06-03 | 613 | 618 | 612 | 614 | 32,200 | 614 |
| 2015-06-02 | 618 | 626 | 617 | 620 | 45,200 | 620 |
| 2015-06-01 | 630 | 632 | 623 | 628 | 51,200 | 628 |
| 2015-05-29 | 627 | 630 | 620 | 630 | 38,200 | 630 |
| 2015-05-28 | 613 | 630 | 610 | 620 | 29,600 | 620 |
| 2015-05-27 | 613 | 617 | 609 | 613 | 54,300 | 613 |
| 2015-05-26 | 625 | 626 | 619 | 624 | 51,000 | 624 |
| 2015-05-25 | 630 | 631 | 626 | 627 | 33,100 | 627 |
| 2015-05-22 | 640 | 640 | 629 | 634 | 19,800 | 634 |
| 2015-05-21 | 630 | 640 | 629 | 638 | 37,700 | 638 |
| 2015-05-20 | 640 | 640 | 632 | 633 | 44,900 | 633 |
| 2015-05-19 | 655 | 660 | 641 | 645 | 31,500 | 645 |
| 2015-05-18 | 665 | 665 | 639 | 660 | 83,700 | 660 |
| 2015-05-15 | 677 | 680 | 670 | 670 | 24,600 | 670 |
| 2015-05-14 | 682 | 689 | 670 | 675 | 16,000 | 675 |
| 2015-05-13 | 685 | 695 | 681 | 692 | 21,300 | 692 |
| 2015-05-12 | 683 | 688 | 682 | 685 | 6,000 | 685 |
| 2015-05-11 | 685 | 693 | 682 | 690 | 8,800 | 690 |
| 2015-05-08 | 666 | 687 | 666 | 687 | 30,600 | 687 |
| 2015-05-07 | 665 | 677 | 664 | 666 | 11,600 | 666 |
| 2015-05-01 | 679 | 680 | 662 | 667 | 35,900 | 667 |
| 2015-04-30 | 678 | 678 | 659 | 665 | 22,800 | 665 |
| 2015-04-28 | 670 | 670 | 660 | 668 | 15,500 | 668 |
| 2015-04-27 | 671 | 673 | 670 | 670 | 8,600 | 670 |
| 2015-04-24 | 673 | 674 | 667 | 670 | 14,100 | 670 |
| 2015-04-23 | 668 | 677 | 666 | 667 | 14,100 | 667 |
| 2015-04-22 | 670 | 672 | 665 | 666 | 28,400 | 666 |
| 2015-04-21 | 683 | 683 | 671 | 672 | 28,400 | 672 |
| 2015-04-20 | 680 | 690 | 679 | 679 | 26,300 | 679 |
| 2015-04-17 | 693 | 693 | 682 | 683 | 14,000 | 683 |
| 2015-04-16 | 689 | 689 | 680 | 685 | 24,200 | 685 |
| 2015-04-15 | 700 | 702 | 675 | 681 | 31,200 | 681 |
| 2015-04-14 | 699 | 702 | 697 | 701 | 20,400 | 701 |
| 2015-04-13 | 687 | 701 | 687 | 700 | 45,300 | 700 |
| 2015-04-10 | 684 | 685 | 681 | 685 | 44,800 | 685 |
| 2015-04-09 | 689 | 689 | 681 | 688 | 15,600 | 688 |
| 2015-04-08 | 693 | 694 | 685 | 689 | 26,600 | 689 |
| 2015-04-07 | 683 | 695 | 681 | 688 | 47,500 | 688 |
| 2015-04-06 | 682 | 685 | 680 | 680 | 20,300 | 680 |
| 2015-04-03 | 680 | 685 | 673 | 682 | 13,700 | 682 |
| 2015-04-02 | 695 | 701 | 668 | 680 | 72,200 | 680 |
| 2015-04-01 | 699 | 700 | 692 | 700 | 19,600 | 700 |
| 2015-03-31 | 690 | 696 | 685 | 696 | 31,100 | 696 |
| 2015-03-30 | 669 | 678 | 655 | 678 | 15,400 | 678 |
| 2015-03-27 | 671 | 678 | 666 | 672 | 17,200 | 672 |
| 2015-03-26 | 670 | 679 | 666 | 671 | 16,600 | 671 |
| 2015-03-25 | 680 | 681 | 670 | 681 | 26,800 | 681 |
| 2015-03-24 | 682 | 682 | 664 | 670 | 59,200 | 670 |
| 2015-03-23 | 691 | 691 | 675 | 687 | 36,700 | 687 |
| 2015-03-20 | 700 | 700 | 692 | 699 | 23,600 | 699 |
| 2015-03-19 | 700 | 704 | 697 | 700 | 13,700 | 700 |
| 2015-03-18 | 710 | 714 | 700 | 702 | 16,200 | 702 |
| 2015-03-17 | 723 | 723 | 711 | 717 | 12,600 | 717 |
| 2015-03-16 | 715 | 725 | 703 | 723 | 29,600 | 723 |
| 2015-03-13 | 714 | 723 | 714 | 716 | 12,600 | 716 |
| 2015-03-12 | 709 | 725 | 705 | 716 | 45,500 | 716 |
| 2015-03-11 | 692 | 716 | 690 | 705 | 34,300 | 705 |
| 2015-03-10 | 706 | 706 | 683 | 698 | 40,400 | 698 |
| 2015-03-09 | 685 | 705 | 685 | 700 | 19,400 | 700 |
| 2015-03-06 | 698 | 699 | 685 | 695 | 14,300 | 695 |
| 2015-03-05 | 685 | 702 | 684 | 689 | 29,700 | 689 |
| 2015-03-04 | 700 | 701 | 668 | 700 | 23,000 | 700 |
| 2015-03-03 | 721 | 722 | 693 | 698 | 45,400 | 698 |
| 2015-03-02 | 720 | 743 | 717 | 722 | 70,700 | 722 |
| 2015-02-27 | 697 | 734 | 692 | 725 | 123,400 | 725 |
| 2015-02-26 | 678 | 688 | 670 | 688 | 34,200 | 688 |
| 2015-02-25 | 674 | 679 | 670 | 677 | 34,500 | 677 |
| 2015-02-24 | 664 | 674 | 652 | 673 | 32,600 | 673 |
| 2015-02-23 | 652 | 665 | 645 | 665 | 42,600 | 665 |
| 2015-02-20 | 664 | 664 | 650 | 652 | 26,200 | 652 |
| 2015-02-19 | 637 | 666 | 621 | 661 | 90,100 | 661 |
| 2015-02-18 | 653 | 654 | 626 | 627 | 72,600 | 627 |
| 2015-02-17 | 665 | 666 | 632 | 648 | 111,500 | 648 |
| 2015-02-16 | 672 | 680 | 665 | 666 | 50,000 | 666 |
| 2015-02-13 | 687 | 687 | 669 | 675 | 58,000 | 675 |
| 2015-02-12 | 710 | 711 | 677 | 686 | 111,900 | 686 |
| 2015-02-10 | 700 | 728 | 687 | 720 | 51,000 | 720 |
| 2015-02-09 | 681 | 707 | 667 | 707 | 166,400 | 707 |
| 2015-02-06 | 700 | 752 | 698 | 725 | 73,000 | 725 |
| 2015-02-05 | 690 | 690 | 678 | 690 | 39,600 | 690 |
| 2015-02-04 | 700 | 700 | 687 | 695 | 36,800 | 695 |
| 2015-02-03 | 702 | 704 | 675 | 687 | 53,300 | 687 |
| 2015-02-02 | 710 | 715 | 703 | 704 | 29,300 | 704 |
| 2015-01-30 | 725 | 725 | 710 | 715 | 28,200 | 715 |
| 2015-01-29 | 730 | 734 | 709 | 710 | 55,600 | 710 |
| 2015-01-28 | 731 | 744 | 730 | 730 | 40,100 | 730 |
| 2015-01-27 | 749 | 749 | 733 | 735 | 24,500 | 735 |
| 2015-01-26 | 747 | 750 | 734 | 735 | 35,100 | 735 |
| 2015-01-23 | 735 | 761 | 734 | 755 | 52,400 | 755 |
| 2015-01-22 | 751 | 754 | 730 | 735 | 62,900 | 735 |
| 2015-01-21 | 764 | 764 | 750 | 750 | 30,400 | 750 |
| 2015-01-20 | 769 | 769 | 755 | 758 | 15,800 | 758 |
| 2015-01-19 | 751 | 773 | 751 | 758 | 23,500 | 758 |
| 2015-01-16 | 767 | 767 | 748 | 750 | 49,400 | 750 |
| 2015-01-15 | 771 | 778 | 763 | 766 | 35,400 | 766 |
| 2015-01-14 | 777 | 796 | 768 | 770 | 76,300 | 770 |
| 2015-01-13 | 750 | 780 | 748 | 762 | 79,300 | 762 |
| 2015-01-09 | 783 | 784 | 750 | 754 | 68,600 | 754 |
| 2015-01-08 | 791 | 791 | 768 | 775 | 47,000 | 775 |
| 2015-01-07 | 794 | 805 | 768 | 768 | 95,600 | 768 |
| 2015-01-06 | 820 | 820 | 791 | 797 | 112,700 | 797 |
| 2015-01-05 | 856 | 856 | 835 | 835 | 46,200 | 835 |
分割・併合履歴 ： [2014-12-26]1株→5株
