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
2021-12-30	680	687	671	687	38,500	687
2021-12-29	660	681	660	681	60,700	681
2021-12-28	669	675	655	660	158,800	660
2021-12-27	669	684	662	677	49,600	677
2021-12-24	681	684	656	663	86,700	663
2021-12-23	671	682	670	678	29,500	678
2021-12-22	678	685	671	671	33,200	671
2021-12-21	681	689	671	675	30,800	675
2021-12-20	678	684	665	671	54,200	671
2021-12-17	687	692	671	682	75,700	682
2021-12-16	728	737	695	697	54,600	697
2021-12-15	695	720	694	720	61,500	720
2021-12-14	708	717	681	686	189,800	686
2021-12-13	741	745	709	718	74,100	718
2021-12-10	743	755	736	740	106,200	740
2021-12-09	743	755	736	742	155,000	742
2021-12-08	757	767	733	743	166,300	743
2021-12-07	714	747	714	747	139,500	747
2021-12-06	709	714	704	712	33,300	712
2021-12-03	690	715	684	713	74,200	713
2021-12-02	675	689	673	685	36,100	685
2021-12-01	665	686	665	675	58,000	675
2021-11-30	687	695	665	672	120,500	672
2021-11-29	700	701	672	692	156,200	692
2021-11-26	725	729	708	714	163,600	714
2021-11-25	699	720	699	719	147,800	719
2021-11-24	708	708	691	703	92,500	703
2021-11-22	693	710	689	708	83,000	708
2021-11-19	681	693	676	693	81,900	693
2021-11-18	682	687	666	687	97,700	687
2021-11-17	675	688	668	684	243,200	684
2021-11-16	668	688	664	675	123,200	675
2021-11-15	661	679	661	666	80,100	666
2021-11-12	641	664	641	661	70,200	661
2021-11-11	641	664	638	647	90,300	647
2021-11-10	605	663	605	645	262,100	645
2021-11-09	615	626	605	612	95,600	612
2021-11-08	602	632	602	625	132,700	625
2021-11-05	617	619	597	612	218,000	612
2021-11-04	579	632	570	627	200,800	627
2021-11-02	572	577	568	574	23,900	574
2021-11-01	588	588	566	572	42,100	572
2021-10-29	576	588	567	578	109,700	578
2021-10-28	558	569	558	566	16,700	566
2021-10-27	565	565	558	562	17,300	562
2021-10-26	565	569	560	565	17,000	565
2021-10-25	568	572	566	567	16,600	567
2021-10-22	575	575	568	572	20,000	572
2021-10-21	574	580	574	576	25,900	576
2021-10-20	576	588	574	581	42,800	581
2021-10-19	579	584	579	581	10,300	581
2021-10-18	575	579	570	579	29,900	579
2021-10-15	570	578	568	578	20,500	578
2021-10-14	575	578	571	574	27,700	574
2021-10-13	579	579	571	575	17,900	575
2021-10-12	581	583	576	580	18,700	580
2021-10-11	584	590	572	583	26,100	583
2021-10-08	579	589	573	589	44,400	589
2021-10-07	578	578	565	569	33,100	569
2021-10-06	576	583	567	570	43,100	570
2021-10-05	581	581	564	571	65,300	571
2021-10-04	599	599	576	580	44,900	580
2021-10-01	614	614	588	591	52,000	591
2021-09-30	592	620	592	615	93,800	615
2021-09-29	595	598	581	587	40,400	587
2021-09-28	593	600	590	599	38,200	599
2021-09-27	590	602	588	602	64,300	602
2021-09-24	584	593	584	589	31,500	589
2021-09-22	585	588	579	583	32,000	583
2021-09-21	584	589	580	586	37,100	586
2021-09-17	599	606	599	602	19,500	602
2021-09-16	606	606	594	603	35,500	603
2021-09-15	604	608	599	608	28,500	608
2021-09-14	600	614	598	613	118,800	613
2021-09-13	590	600	585	599	105,800	599
2021-09-10	583	591	580	591	51,600	591
2021-09-09	593	593	577	583	47,200	583
2021-09-08	593	593	585	592	57,900	592
2021-09-07	580	592	578	590	60,300	590
2021-09-06	580	580	573	576	19,100	576
2021-09-03	574	577	566	573	41,900	573
2021-09-02	578	578	570	571	24,600	571
2021-09-01	580	587	573	578	62,700	578
2021-08-31	587	594	577	581	89,800	581
2021-08-30	576	593	576	581	110,500	581
2021-08-27	557	578	556	573	49,300	573
2021-08-26	564	566	555	561	78,200	561
2021-08-25	561	596	561	569	353,600	569
2021-08-24	543	553	542	551	37,400	551
2021-08-23	530	543	530	543	19,100	543
2021-08-20	539	543	526	526	36,700	526
2021-08-19	542	544	539	539	16,200	539
2021-08-18	538	546	535	546	20,300	546
2021-08-17	553	553	536	536	32,200	536
2021-08-16	557	557	546	547	29,300	547
2021-08-13	559	561	553	557	20,200	557
2021-08-12	568	568	552	561	35,500	561
2021-08-11	541	575	538	564	137,400	564
2021-08-10	545	553	541	543	51,800	543
2021-08-06	545	548	536	544	43,200	544
2021-08-05	533	548	520	548	76,900	548
2021-08-04	545	550	540	544	31,800	544
2021-08-03	542	547	540	547	13,700	547
2021-08-02	545	547	541	547	36,500	547
2021-07-30	541	543	534	538	42,000	538
2021-07-29	534	538	533	538	22,600	538
2021-07-28	532	543	527	536	35,700	536
2021-07-27	530	537	530	537	13,800	537
2021-07-26	530	533	526	528	30,000	528
2021-07-21	532	537	525	526	35,800	526
2021-07-20	539	539	530	530	20,900	530
2021-07-19	536	544	534	544	23,100	544
2021-07-16	536	542	536	540	16,400	540
2021-07-15	548	548	536	536	32,900	536
2021-07-14	546	552	543	552	17,200	552
2021-07-13	535	546	535	546	31,900	546
2021-07-12	530	536	530	536	32,400	536
2021-07-09	519	529	513	526	102,200	526
2021-07-08	532	535	525	525	46,300	525
2021-07-07	530	542	526	532	38,200	532
2021-07-06	545	548	530	533	44,300	533
2021-07-05	545	548	538	545	51,700	545
2021-07-02	546	551	546	548	18,600	548
2021-07-01	555	555	544	546	47,200	546
2021-06-30	548	555	541	554	73,200	554
2021-06-29	555	555	544	546	34,100	546
2021-06-28	555	558	554	555	22,900	555
2021-06-25	559	561	552	556	27,100	556
2021-06-24	560	562	555	558	26,800	558
2021-06-23	567	567	557	564	49,600	564
2021-06-22	562	564	555	563	51,800	563
2021-06-21	557	562	550	555	115,400	555
2021-06-18	551	560	547	557	72,600	557
2021-06-17	559	560	547	550	139,400	550
2021-06-16	561	564	558	561	68,000	561
2021-06-15	565	567	558	561	61,500	561
2021-06-14	574	574	564	565	95,000	565
2021-06-11	571	572	556	564	150,700	564
2021-06-10	590	590	564	570	232,400	570
2021-06-09	577	596	574	582	493,900	582
2021-06-08	572	584	565	570	165,400	570
2021-06-07	581	585	551	578	302,900	578
2021-06-04	531	582	526	578	506,200	578
2021-06-03	525	530	522	527	26,300	527
2021-06-02	533	533	521	522	59,400	522
2021-06-01	544	544	527	537	59,400	537
2021-05-31	528	538	526	538	81,100	538
2021-05-28	513	524	512	522	92,500	522
2021-05-27	518	526	515	515	50,700	515
2021-05-26	531	531	516	517	116,800	517
2021-05-25	547	547	531	532	45,700	532
2021-05-24	540	548	540	540	34,300	540
2021-05-21	567	567	540	543	74,700	543
2021-05-20	539	569	538	550	176,100	550
2021-05-19	540	542	531	539	52,800	539
2021-05-18	528	540	526	540	40,700	540
2021-05-17	539	545	520	520	94,200	520
2021-05-14	555	555	535	535	64,500	535
2021-05-13	571	572	541	541	118,600	541
2021-05-12	600	601	570	571	146,900	571
2021-05-11	622	622	604	607	67,200	607
2021-05-10	613	619	610	619	53,600	619
2021-05-07	604	613	603	607	27,900	607
2021-05-06	610	610	603	604	30,600	604
2021-04-30	608	610	603	603	39,500	603
2021-04-28	605	605	598	598	32,600	598
2021-04-27	608	611	605	605	23,500	605
2021-04-26	603	608	599	603	29,100	603
2021-04-23	606	608	602	603	14,900	603
2021-04-22	612	612	602	604	30,800	604
2021-04-21	606	612	600	610	59,100	610
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

1429 (株)日本アクア の時系列データ [2021年度]

1429 (株)日本アクアの時系列データ [2021年度]