1429 (株)日本アクアの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	416	418	412	414	36,600	414
2016-12-29	418	418	411	412	27,000	412
2016-12-28	417	419	415	418	24,100	418
2016-12-27	412	417	412	412	106,300	412
2016-12-26	410	415	408	413	96,800	413
2016-12-22	407	412	406	411	61,400	411
2016-12-21	410	414	407	407	49,200	407
2016-12-20	414	414	408	409	89,600	409
2016-12-19	422	425	413	414	51,300	414
2016-12-16	430	432	422	422	102,700	422
2016-12-15	434	435	429	430	34,400	430
2016-12-14	435	436	433	433	12,100	433
2016-12-13	437	438	431	438	22,400	438
2016-12-12	429	440	425	438	40,900	438
2016-12-09	428	429	425	429	18,500	429
2016-12-08	430	433	427	429	19,900	429
2016-12-07	439	441	427	432	59,200	432
2016-12-06	439	441	435	438	49,700	438
2016-12-05	438	441	437	437	22,000	437
2016-12-02	446	446	441	442	35,400	442
2016-12-01	450	452	445	446	30,600	446
2016-11-30	461	461	443	448	59,600	448
2016-11-29	443	463	442	461	144,900	461
2016-11-28	434	446	434	443	36,900	443
2016-11-25	436	440	433	435	28,700	435
2016-11-24	444	447	436	436	41,800	436
2016-11-22	440	444	440	444	13,600	444
2016-11-21	443	448	441	442	18,400	442
2016-11-18	452	452	445	447	39,600	447
2016-11-17	438	456	438	453	131,100	453
2016-11-16	439	446	436	438	96,900	438
2016-11-15	443	443	437	437	6,200	437
2016-11-14	434	444	431	440	21,700	440
2016-11-11	443	450	430	434	89,400	434
2016-11-10	440	443	431	436	51,300	436
2016-11-09	449	449	420	422	252,600	422
2016-11-08	452	463	447	460	137,600	460
2016-11-07	439	449	434	447	47,500	447
2016-11-04	440	441	431	434	38,500	434
2016-11-02	448	449	437	440	52,900	440
2016-11-01	434	451	429	449	116,100	449
2016-10-31	426	435	425	433	35,200	433
2016-10-28	433	433	427	428	30,500	428
2016-10-27	428	434	426	429	54,900	429
2016-10-26	425	431	424	428	29,700	428
2016-10-25	423	427	423	425	40,500	425
2016-10-24	426	427	421	426	19,000	426
2016-10-21	422	425	419	420	36,400	420
2016-10-20	424	428	423	426	52,200	426
2016-10-19	417	424	416	421	69,300	421
2016-10-17	427	439	418	420	128,000	420
2016-10-13	423	427	421	422	17,000	422
2016-10-12	420	428	420	422	76,500	422
2016-10-11	412	425	412	423	37,100	423
2016-10-07	409	414	409	412	18,300	412
2016-10-06	414	414	407	409	17,200	409
2016-10-05	414	414	406	410	16,200	410
2016-10-04	421	421	411	411	34,300	411
2016-10-03	432	432	418	422	58,300	422
2016-09-30	426	436	426	432	38,900	432
2016-09-29	435	438	426	437	97,300	437
2016-09-28	422	430	419	430	42,200	430
2016-09-27	418	423	416	423	53,800	423
2016-09-26	409	419	403	416	77,800	416
2016-09-23	408	410	403	409	56,900	409
2016-09-21	407	409	404	409	15,000	409
2016-09-20	410	410	404	405	23,500	405
2016-09-16	410	411	397	410	60,500	410
2016-09-15	411	413	407	410	26,700	410
2016-09-14	413	419	412	413	18,000	413
2016-09-13	415	421	415	421	34,300	421
2016-09-12	419	421	407	415	45,300	415
2016-09-09	419	420	412	418	40,300	418
2016-09-08	410	417	410	416	19,800	416
2016-09-07	410	415	408	413	69,000	413
2016-09-06	414	418	412	415	22,200	415
2016-09-05	416	420	413	414	25,500	414
2016-09-02	420	422	415	418	24,300	418
2016-09-01	433	433	418	419	30,400	419
2016-08-31	440	440	431	431	66,900	431
2016-08-30	430	443	424	440	79,600	440
2016-08-29	427	427	418	424	29,100	424
2016-08-26	424	426	418	420	32,600	420
2016-08-25	429	431	423	423	28,300	423
2016-08-24	415	443	415	424	182,400	424
2016-08-23	405	418	404	412	52,600	412
2016-08-22	395	408	394	408	53,600	408
2016-08-19	402	403	392	394	47,500	394
2016-08-18	400	408	400	403	50,400	403
2016-08-17	406	407	399	401	97,700	401
2016-08-16	420	428	410	411	55,000	411
2016-08-15	422	425	415	418	106,000	418
2016-08-12	420	426	412	426	84,500	426
2016-08-10	428	428	413	420	63,500	420
2016-08-09	425	444	421	427	128,300	427
2016-08-08	433	435	422	428	40,300	428
2016-08-05	451	454	411	419	136,200	419
2016-08-04	463	464	443	451	189,000	451
2016-08-03	463	475	460	460	162,500	460
2016-08-02	482	484	464	464	201,100	464
2016-08-01	464	490	462	463	204,100	463
2016-07-29	461	466	450	460	190,000	460
2016-07-28	439	466	434	464	272,800	464
2016-07-27	422	447	420	443	169,800	443
2016-07-26	418	424	417	422	74,100	422
2016-07-25	419	419	410	417	23,200	417
2016-07-22	416	420	411	419	54,400	419
2016-07-21	423	423	407	416	67,300	416
2016-07-20	422	430	421	421	47,300	421
2016-07-19	410	436	406	430	178,700	430
2016-07-15	420	432	417	426	134,900	426
2016-07-14	435	436	414	419	106,300	419
2016-07-13	422	434	420	433	162,500	433
2016-07-12	423	425	414	419	108,800	419
2016-07-11	415	425	414	419	93,700	419
2016-07-08	400	411	395	405	262,300	405
2016-07-07	381	410	380	406	205,400	406
2016-07-06	382	391	378	383	171,300	383
2016-07-05	384	389	377	386	68,400	386
2016-07-04	388	392	378	379	75,800	379
2016-07-01	376	376	368	374	40,400	374
2016-06-30	368	374	367	369	64,900	369
2016-06-29	346	364	343	364	103,000	364
2016-06-28	324	346	312	335	71,700	335
2016-06-27	318	328	306	324	79,700	324
2016-06-24	345	345	299	306	161,100	306
2016-06-23	347	347	340	345	58,600	345
2016-06-22	348	351	336	340	52,900	340
2016-06-21	350	359	342	349	118,100	349
2016-06-20	334	347	331	347	36,000	347
2016-06-17	329	336	320	331	88,000	331
2016-06-16	355	355	313	321	114,000	321
2016-06-15	334	363	334	357	99,100	357
2016-06-14	366	368	346	347	109,400	347
2016-06-13	380	380	367	367	58,900	367
2016-06-10	379	382	371	380	35,200	380
2016-06-09	369	383	369	379	103,300	379
2016-06-08	383	383	364	370	126,200	370
2016-06-07	380	381	367	381	74,700	381
2016-06-06	378	385	376	385	78,300	385
2016-06-03	382	390	382	388	147,100	388
2016-06-02	395	398	381	386	105,500	386
2016-06-01	405	408	394	400	129,500	400
2016-05-31	395	398	391	398	52,300	398
2016-05-30	390	394	383	393	46,000	393
2016-05-27	391	399	380	381	76,400	381
2016-05-26	383	404	380	398	133,400	398
2016-05-25	385	385	378	382	41,300	382
2016-05-24	380	385	378	385	23,100	385
2016-05-23	386	386	376	382	48,000	382
2016-05-20	375	392	374	386	79,700	386
2016-05-19	382	396	372	379	81,000	379
2016-05-18	380	389	367	379	94,400	379
2016-05-17	366	389	366	385	162,800	385
2016-05-16	385	393	360	366	183,100	366
2016-05-13	398	407	392	395	97,800	395
2016-05-12	410	410	398	398	66,500	398
2016-05-11	424	425	405	410	156,200	410
2016-05-10	435	449	417	425	431,900	425
2016-05-09	418	422	409	419	106,500	419
2016-05-06	381	415	381	415	175,200	415
2016-05-02	385	399	380	388	113,900	388
2016-04-28	402	410	391	392	89,600	392
2016-04-27	400	410	393	404	94,000	404
2016-04-26	414	414	388	392	199,600	392
2016-04-25	430	434	407	413	220,300	413
2016-04-22	426	435	419	429	300,000	429
2016-04-21	426	428	416	426	180,400	426
2016-04-20	418	431	413	423	187,900	423
2016-04-19	413	421	407	411	169,000	411
2016-04-18	385	425	385	423	295,800	423
2016-04-15	400	419	393	393	285,000	393
2016-04-14	408	408	398	400	156,200	400
2016-04-13	391	413	387	404	308,700	404
2016-04-12	404	404	385	391	332,400	391
2016-04-11	415	423	392	402	493,300	402
2016-04-08	401	444	397	423	685,300	423
2016-04-07	408	419	403	409	692,800	409
2016-04-06	388	446	388	422	1,483,100	422
2016-04-05	446	456	398	405	2,286,500	405
2016-04-04	438	470	420	454	8,256,500	454
2016-04-01	350	390	341	390	2,777,400	390
2016-03-31	315	328	293	310	251,300	310
2016-03-30	309	310	306	308	31,700	308
2016-03-29	305	310	305	306	17,600	306
2016-03-28	310	311	303	310	65,000	310
2016-03-25	311	313	308	310	51,100	310
2016-03-24	310	312	308	311	37,400	311
2016-03-23	310	311	308	308	25,400	308
2016-03-22	310	326	309	313	195,500	313
2016-03-18	325	330	325	327	23,600	327
2016-03-17	338	341	323	323	71,700	323
2016-03-16	343	350	338	339	63,600	339
2016-03-15	348	348	340	343	78,200	343
2016-03-14	334	346	331	343	71,000	343
2016-03-11	336	340	332	335	49,700	335
2016-03-10	324	335	324	333	80,400	333
2016-03-09	331	331	318	321	69,200	321
2016-03-08	346	348	327	333	105,100	333
2016-03-07	344	352	341	344	135,200	344
2016-03-04	347	349	337	339	132,200	339
2016-03-03	335	347	335	342	97,800	342
2016-03-02	330	345	330	340	160,900	340
2016-03-01	304	350	291	336	232,600	336
2016-02-29	326	330	303	304	225,600	304
2016-02-26	283	337	283	318	607,000	318
2016-02-25	275	283	270	281	92,200	281
2016-02-24	273	273	264	267	65,600	267
2016-02-23	263	273	263	273	53,900	273
2016-02-22	257	265	253	261	205,700	261
2016-02-19	270	271	259	261	111,600	261
2016-02-18	270	275	263	270	149,400	270
2016-02-17	288	289	263	263	143,700	263
2016-02-16	287	287	276	281	115,300	281
2016-02-15	293	296	275	280	102,200	280
2016-02-12	279	290	256	261	313,900	261
2016-02-10	344	348	281	309	266,000	309
2016-02-09	381	381	333	342	250,100	342
2016-02-08	390	405	385	395	53,800	395
2016-02-05	400	408	400	405	35,400	405
2016-02-04	414	423	405	414	61,700	414
2016-02-03	403	430	395	430	175,600	430
2016-02-02	422	427	408	419	151,900	419
2016-02-01	420	424	416	422	78,400	422
2016-01-29	413	419	402	416	102,600	416
2016-01-28	384	401	381	397	80,400	397
2016-01-27	378	385	370	379	73,300	379
2016-01-26	357	360	354	358	71,600	358
2016-01-25	350	365	350	360	68,300	360
2016-01-22	344	348	336	344	61,500	344
2016-01-21	332	351	324	324	98,100	324
2016-01-20	350	355	338	340	68,700	340
2016-01-19	370	370	350	354	57,600	354
2016-01-18	375	375	360	366	113,400	366
2016-01-15	401	403	398	398	54,000	398
2016-01-14	408	414	393	400	87,100	400
2016-01-13	411	421	411	416	53,500	416
2016-01-12	421	425	402	405	63,000	405
2016-01-08	419	430	413	426	26,900	426
2016-01-07	422	430	420	427	53,800	427
2016-01-06	434	435	418	420	52,400	420
2016-01-05	430	447	420	445	51,200	445
2016-01-04	439	444	425	431	28,800	431

分割・併合履歴： [2014-12-26]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1429 (株)日本アクア の時系列データ [2016年度]

1429 (株)日本アクアの時系列データ [2016年度]