1429 (株)日本アクアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	505	505	493	498	106,300	498
2017-12-28	511	511	498	503	146,500	503
2017-12-27	508	512	493	510	118,800	510
2017-12-26	520	522	504	511	80,500	511
2017-12-25	529	530	523	524	53,400	524
2017-12-22	524	537	520	528	142,200	528
2017-12-21	530	530	521	523	40,400	523
2017-12-20	527	538	524	530	92,300	530
2017-12-19	525	527	519	525	45,300	525
2017-12-18	524	524	518	523	89,600	523
2017-12-15	520	525	514	520	172,900	520
2017-12-14	520	521	515	521	72,800	521
2017-12-13	520	521	515	520	66,500	520
2017-12-12	521	522	517	520	79,400	520
2017-12-11	519	523	519	521	72,500	521
2017-12-08	523	523	518	519	67,500	519
2017-12-07	499	521	499	520	100,900	520
2017-12-06	499	507	496	506	46,300	506
2017-12-05	500	502	491	499	67,000	499
2017-12-04	516	516	505	505	52,300	505
2017-12-01	517	520	510	513	49,800	513
2017-11-30	515	522	511	520	77,100	520
2017-11-29	512	512	509	512	47,000	512
2017-11-28	508	512	505	510	59,900	510
2017-11-27	509	519	500	507	80,300	507
2017-11-24	512	517	506	510	44,800	510
2017-11-22	534	534	514	517	88,000	517
2017-11-21	528	534	523	529	75,900	529
2017-11-20	505	526	505	526	68,500	526
2017-11-17	501	510	495	507	43,600	507
2017-11-16	490	502	488	499	39,500	499
2017-11-15	505	509	492	493	47,900	493
2017-11-13	502	515	502	504	52,400	504
2017-11-10	507	509	500	508	42,900	508
2017-11-09	508	512	505	505	111,900	505
2017-11-08	503	513	502	508	64,300	508
2017-11-07	502	509	500	501	36,600	501
2017-11-06	509	512	503	504	31,100	504
2017-11-02	513	514	507	509	21,500	509
2017-11-01	517	517	510	512	43,500	512
2017-10-31	512	515	508	515	25,000	515
2017-10-30	504	508	503	508	26,300	508
2017-10-27	510	513	498	503	87,300	503
2017-10-26	518	518	507	508	48,600	508
2017-10-25	522	529	517	518	70,100	518
2017-10-24	518	528	515	525	92,200	525
2017-10-23	512	517	511	514	27,300	514
2017-10-20	502	517	502	514	88,300	514
2017-10-19	510	512	499	502	56,400	502
2017-10-18	519	522	510	510	21,900	510
2017-10-17	518	525	508	512	69,500	512
2017-10-16	525	537	522	524	74,100	524
2017-10-13	513	535	513	526	121,200	526
2017-10-12	521	522	508	512	127,400	512
2017-10-11	521	535	510	519	171,800	519
2017-10-10	509	528	499	527	138,500	527
2017-10-06	489	505	489	500	62,200	500
2017-10-05	499	504	487	493	105,500	493
2017-10-04	473	500	473	500	186,700	500
2017-10-03	475	481	462	475	78,500	475
2017-10-02	475	478	468	470	59,400	470
2017-09-29	477	478	472	473	25,100	473
2017-09-28	477	477	471	474	18,500	474
2017-09-27	473	477	469	475	33,600	475
2017-09-26	475	476	472	472	21,500	472
2017-09-25	470	479	470	475	29,000	475
2017-09-22	475	476	471	471	23,300	471
2017-09-21	476	481	475	478	29,000	478
2017-09-20	471	476	461	476	22,300	476
2017-09-19	462	473	462	469	31,600	469
2017-09-15	462	466	460	461	20,300	461
2017-09-14	471	471	463	464	12,900	464
2017-09-13	468	474	460	468	44,800	468
2017-09-12	468	468	464	468	8,800	468
2017-09-11	468	470	463	464	42,800	464
2017-09-08	470	470	462	467	36,000	467
2017-09-07	467	471	463	467	19,900	467
2017-09-06	464	468	461	466	16,800	466
2017-09-05	474	474	462	467	50,100	467
2017-09-04	469	476	466	473	31,700	473
2017-09-01	472	474	469	470	17,600	470
2017-08-31	475	475	465	474	18,800	474
2017-08-30	480	480	468	473	32,800	473
2017-08-29	470	475	468	474	20,000	474
2017-08-28	467	480	466	477	29,300	477
2017-08-25	463	469	463	467	8,200	467
2017-08-24	464	469	462	468	15,900	468
2017-08-23	464	469	464	466	9,500	466
2017-08-22	471	472	463	463	19,600	463
2017-08-21	475	477	469	472	14,100	472
2017-08-18	472	480	462	475	34,700	475
2017-08-17	476	477	470	475	27,700	475
2017-08-16	468	480	467	479	37,100	479
2017-08-15	471	473	468	470	25,200	470
2017-08-14	455	471	448	466	60,100	466
2017-08-10	460	466	455	457	58,100	457
2017-08-09	479	480	448	452	197,800	452
2017-08-08	494	497	479	481	170,000	481
2017-08-07	515	519	506	513	127,100	513
2017-08-04	491	501	489	500	60,500	500
2017-08-03	521	521	474	488	191,400	488
2017-08-02	538	538	517	520	78,700	520
2017-08-01	541	542	527	531	56,900	531
2017-07-31	531	539	526	536	60,900	536
2017-07-28	539	541	525	525	55,300	525
2017-07-27	543	549	542	543	16,600	543
2017-07-26	547	547	542	544	18,700	544
2017-07-25	549	551	543	546	31,600	546
2017-07-24	545	548	541	545	19,600	545
2017-07-21	547	549	547	548	20,400	548
2017-07-20	558	560	550	550	16,100	550
2017-07-19	560	562	541	556	81,600	556
2017-07-18	523	561	520	558	151,700	558
2017-07-14	521	525	512	519	56,400	519
2017-07-13	526	528	513	523	38,300	523
2017-07-12	544	548	516	529	63,700	529
2017-07-11	541	548	541	544	40,500	544
2017-07-10	543	550	541	544	47,300	544
2017-07-07	546	549	539	541	29,400	541
2017-07-06	565	565	539	546	82,300	546
2017-07-05	558	571	556	561	80,200	561
2017-07-04	573	573	555	562	51,400	562
2017-07-03	558	573	558	565	57,300	565
2017-06-30	575	575	500	558	177,000	558
2017-06-29	579	581	568	573	67,900	573
2017-06-28	561	583	560	567	145,100	567
2017-06-27	559	559	549	557	84,400	557
2017-06-26	549	560	548	554	72,700	554
2017-06-23	553	559	541	544	112,500	544
2017-06-22	557	558	550	552	81,200	552
2017-06-21	546	562	546	557	98,000	557
2017-06-20	550	557	547	547	166,800	547
2017-06-19	540	550	540	549	123,900	549
2017-06-16	533	544	533	540	90,600	540
2017-06-15	541	547	532	537	134,100	537
2017-06-14	529	539	527	539	94,300	539
2017-06-13	533	535	529	529	38,100	529
2017-06-12	532	535	530	533	40,600	533
2017-06-09	525	540	519	537	126,200	537
2017-06-08	517	528	515	523	65,500	523
2017-06-07	530	530	522	523	95,200	523
2017-06-06	534	535	526	534	151,300	534
2017-06-05	527	537	520	535	220,400	535
2017-06-02	524	533	516	532	323,400	532
2017-06-01	510	535	506	519	625,000	519
2017-05-31	498	505	481	492	251,700	492
2017-05-30	460	505	460	490	470,900	490
2017-05-29	432	458	432	457	180,700	457
2017-05-26	436	439	418	425	156,500	425
2017-05-25	440	445	432	435	197,500	435
2017-05-24	412	442	412	435	242,400	435
2017-05-23	405	415	404	412	52,100	412
2017-05-22	410	410	402	407	34,000	407
2017-05-19	407	409	403	408	16,700	408
2017-05-18	410	411	404	408	37,000	408
2017-05-17	414	417	408	417	28,000	417
2017-05-16	421	421	396	414	42,600	414
2017-05-15	414	422	413	421	77,200	421
2017-05-12	411	419	411	418	55,700	418
2017-05-11	414	416	407	414	55,100	414
2017-05-10	398	411	396	411	124,400	411
2017-05-09	390	400	390	397	56,000	397
2017-05-08	391	398	388	388	89,000	388
2017-05-02	394	400	394	398	20,200	398
2017-05-01	401	404	396	398	38,000	398
2017-04-28	404	404	394	398	38,200	398
2017-04-27	393	402	393	401	43,300	401
2017-04-26	389	393	388	393	19,600	393
2017-04-25	386	389	386	389	21,900	389
2017-04-24	388	388	384	386	13,200	386
2017-04-21	382	387	381	385	20,800	385
2017-04-20	390	390	381	381	34,200	381
2017-04-19	380	390	380	383	24,700	383
2017-04-18	380	384	376	380	48,900	380
2017-04-17	375	378	370	378	11,200	378
2017-04-14	370	377	367	375	12,900	375
2017-04-13	365	374	364	370	15,300	370
2017-04-12	370	379	363	378	57,900	378
2017-04-11	379	380	375	376	35,300	376
2017-04-10	370	379	370	375	16,300	375
2017-04-07	360	380	360	374	43,000	374
2017-04-06	376	380	363	363	34,500	363
2017-04-05	377	381	377	377	20,000	377
2017-04-04	387	390	378	380	43,500	380
2017-04-03	400	401	390	391	37,800	391
2017-03-31	405	406	400	401	36,700	401
2017-03-30	403	403	399	400	15,400	400
2017-03-29	399	404	393	399	56,400	399
2017-03-28	393	397	392	395	42,300	395
2017-03-27	399	399	393	394	61,900	394
2017-03-24	398	406	398	399	67,300	399
2017-03-23	402	406	401	403	25,600	403
2017-03-22	408	408	400	403	40,200	403
2017-03-21	407	413	406	409	46,000	409
2017-03-17	413	413	404	407	78,000	407
2017-03-16	415	415	409	413	75,700	413
2017-03-15	420	420	413	418	67,800	418
2017-03-14	418	425	415	419	74,400	419
2017-03-13	422	426	415	423	85,300	423
2017-03-10	421	424	418	422	65,700	422
2017-03-09	419	419	412	417	28,800	417
2017-03-08	410	423	410	419	106,600	419
2017-03-07	410	412	407	408	27,600	408
2017-03-06	413	414	408	409	37,100	409
2017-03-03	412	413	411	413	38,400	413
2017-03-02	414	414	411	413	28,800	413
2017-03-01	415	415	411	414	27,800	414
2017-02-28	414	415	411	414	43,400	414
2017-02-27	414	415	411	412	40,000	412
2017-02-24	414	417	412	414	46,300	414
2017-02-23	413	416	413	416	40,600	416
2017-02-22	415	415	411	413	30,900	413
2017-02-21	414	415	412	414	22,800	414
2017-02-20	412	415	411	414	38,700	414
2017-02-17	409	412	406	412	46,700	412
2017-02-16	411	413	406	406	68,200	406
2017-02-15	414	417	409	411	80,800	411
2017-02-14	413	418	413	417	40,900	417
2017-02-13	419	420	406	410	96,500	410
2017-02-10	419	428	418	418	116,500	418
2017-02-09	440	440	411	419	264,800	419
2017-02-08	441	458	436	453	189,400	453
2017-02-07	441	442	436	440	69,700	440
2017-02-06	441	444	436	439	40,100	439
2017-02-03	440	457	433	438	145,000	438
2017-02-02	419	442	414	433	136,300	433
2017-02-01	424	430	402	412	130,700	412
2017-01-31	415	423	415	423	44,600	423
2017-01-30	415	418	412	417	68,100	417
2017-01-27	409	417	408	415	76,100	415
2017-01-26	410	411	407	408	23,500	408
2017-01-25	405	409	405	408	26,100	408
2017-01-24	407	408	404	404	26,300	404
2017-01-23	418	418	407	407	51,300	407
2017-01-20	415	415	413	415	25,700	415
2017-01-19	412	416	412	414	7,200	414
2017-01-18	414	414	407	412	35,400	412
2017-01-17	419	419	414	415	19,900	415
2017-01-16	420	420	416	417	39,000	417
2017-01-13	414	417	414	417	13,100	417
2017-01-12	417	419	415	415	14,500	415
2017-01-11	419	421	415	420	35,900	420
2017-01-10	421	424	418	419	70,200	419
2017-01-06	417	422	417	422	41,300	422
2017-01-05	420	420	416	419	31,700	419
2017-01-04	418	420	418	418	24,900	418

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 [2017年度]

1429 (株)日本アクアの時系列データ [2017年度]