1429 (株)日本アクアの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	827	849	822	828	57,500	828
2022-12-29	801	820	788	818	115,700	818
2022-12-28	858	858	836	838	93,100	838
2022-12-27	832	873	832	856	77,900	856
2022-12-26	821	845	821	832	55,000	832
2022-12-23	844	861	829	836	85,600	836
2022-12-22	807	867	807	846	169,900	846
2022-12-21	795	847	792	806	202,800	806
2022-12-20	901	919	803	810	440,400	810
2022-12-19	880	904	872	889	91,000	889
2022-12-16	876	881	863	867	55,000	867
2022-12-15	870	879	867	872	47,100	872
2022-12-14	870	891	862	875	72,800	875
2022-12-13	865	874	862	863	33,000	863
2022-12-12	867	873	860	868	43,500	868
2022-12-09	870	880	866	875	50,500	875
2022-12-08	850	866	842	865	58,500	865
2022-12-07	851	864	845	847	51,100	847
2022-12-06	862	874	853	858	78,100	858
2022-12-05	881	890	864	866	117,200	866
2022-12-02	875	884	866	883	104,000	883
2022-12-01	893	908	873	883	168,400	883
2022-11-30	870	888	856	880	108,200	880
2022-11-29	838	865	827	863	100,300	863
2022-11-28	855	867	842	845	85,200	845
2022-11-25	858	874	838	845	99,300	845
2022-11-24	852	852	833	852	148,800	852
2022-11-22	873	874	842	854	198,800	854
2022-11-21	880	895	873	880	106,000	880
2022-11-18	905	927	893	895	221,700	895
2022-11-17	875	895	870	895	168,300	895
2022-11-16	846	876	846	869	203,100	869
2022-11-15	819	848	809	837	186,400	837
2022-11-14	788	815	775	808	124,800	808
2022-11-11	775	801	766	796	194,600	796
2022-11-10	737	784	724	748	282,800	748
2022-11-09	745	751	728	737	115,600	737
2022-11-08	720	747	715	745	108,700	745
2022-11-07	725	725	711	715	25,100	715
2022-11-04	709	726	709	717	37,300	717
2022-11-02	725	729	708	709	127,600	709
2022-11-01	735	735	722	725	35,100	725
2022-10-31	720	736	720	735	81,700	735
2022-10-28	711	720	707	710	74,600	710
2022-10-27	706	726	702	717	38,400	717
2022-10-26	720	720	706	706	53,400	706
2022-10-25	701	720	698	719	95,100	719
2022-10-24	712	712	695	704	38,900	704
2022-10-21	712	712	701	710	29,700	710
2022-10-20	693	719	692	717	38,700	717
2022-10-19	709	713	695	699	40,400	699
2022-10-18	709	713	698	709	37,300	709
2022-10-17	681	703	681	699	38,100	699
2022-10-14	698	698	684	690	31,400	690
2022-10-13	691	691	678	678	38,900	678
2022-10-12	704	704	688	691	26,300	691
2022-10-11	704	716	697	703	42,900	703
2022-10-07	703	726	701	714	86,700	714
2022-10-06	712	722	710	714	78,500	714
2022-10-05	734	734	708	712	76,600	712
2022-10-04	720	737	709	733	80,500	733
2022-10-03	718	725	704	718	129,500	718
2022-09-30	694	730	685	729	200,500	729
2022-09-29	680	687	665	684	55,200	684
2022-09-28	659	672	655	672	72,300	672
2022-09-27	652	672	652	661	32,200	661
2022-09-26	665	667	655	656	45,600	656
2022-09-22	644	666	642	661	46,100	661
2022-09-21	662	664	650	654	53,700	654
2022-09-20	659	677	659	668	29,200	668
2022-09-16	673	675	659	662	74,200	662
2022-09-15	671	685	668	676	43,400	676
2022-09-14	677	695	676	676	69,300	676
2022-09-13	710	722	695	697	64,200	697
2022-09-12	690	709	687	707	55,400	707
2022-09-09	678	686	678	681	25,700	681
2022-09-08	679	694	679	684	37,200	684
2022-09-07	680	693	676	676	43,300	676
2022-09-06	692	697	677	687	53,700	687
2022-09-05	670	697	668	693	49,000	693
2022-09-02	674	684	660	674	70,000	674
2022-09-01	701	704	674	674	123,300	674
2022-08-31	670	705	665	699	253,200	699
2022-08-30	641	672	641	669	105,100	669
2022-08-29	638	650	637	637	51,400	637
2022-08-26	640	658	633	648	55,000	648
2022-08-25	640	647	636	640	17,200	640
2022-08-24	650	651	638	638	55,400	638
2022-08-23	634	675	632	648	196,000	648
2022-08-22	618	633	615	629	51,600	629
2022-08-19	619	620	615	618	34,500	618
2022-08-18	607	620	607	619	48,600	619
2022-08-17	617	619	606	610	64,400	610
2022-08-16	620	620	613	617	53,800	617
2022-08-15	630	632	618	623	34,300	623
2022-08-12	635	648	628	637	141,800	637
2022-08-10	615	617	604	611	40,700	611
2022-08-09	619	619	612	615	16,100	615
2022-08-08	610	619	607	619	16,500	619
2022-08-05	607	622	604	614	15,700	614
2022-08-04	609	617	606	614	36,000	614
2022-08-03	610	611	603	607	29,800	607
2022-08-02	618	621	611	612	21,900	612
2022-08-01	628	628	617	625	41,600	625
2022-07-29	620	623	606	623	41,300	623
2022-07-28	608	618	608	618	24,600	618
2022-07-27	620	621	607	609	22,800	609
2022-07-26	600	618	599	617	31,600	617
2022-07-25	600	607	597	604	20,200	604
2022-07-22	596	602	593	600	22,200	600
2022-07-21	594	597	592	595	16,800	595
2022-07-20	588	595	583	594	33,900	594
2022-07-19	583	585	580	582	15,100	582
2022-07-15	597	597	576	583	66,100	583
2022-07-14	582	602	579	601	103,900	601
2022-07-13	573	583	573	580	27,400	580
2022-07-12	583	585	572	573	66,800	573
2022-07-11	590	592	585	589	52,300	589
2022-07-08	596	597	581	581	63,200	581
2022-07-07	579	605	577	597	83,100	597
2022-07-06	574	581	569	580	57,700	580
2022-07-05	573	578	572	574	33,100	574
2022-07-04	574	575	568	573	19,800	573
2022-07-01	587	587	565	568	57,700	568
2022-06-30	592	592	586	586	55,100	586
2022-06-29	587	598	586	598	38,200	598
2022-06-28	597	597	588	590	30,200	590
2022-06-27	599	599	591	595	21,300	595
2022-06-24	602	603	593	595	28,300	595
2022-06-23	595	600	589	594	41,200	594
2022-06-22	599	599	586	589	37,200	589
2022-06-21	589	598	589	595	34,200	595
2022-06-20	596	598	578	584	53,700	584
2022-06-17	590	597	587	591	25,500	591
2022-06-16	603	608	596	600	29,600	600
2022-06-15	597	601	593	595	25,600	595
2022-06-14	593	599	592	595	24,600	595
2022-06-13	592	607	587	599	52,000	599
2022-06-10	621	621	601	601	62,900	601
2022-06-09	622	626	616	616	27,400	616
2022-06-08	624	629	622	622	33,700	622
2022-06-07	623	623	617	623	38,800	623
2022-06-06	620	624	615	622	19,500	622
2022-06-03	621	628	619	623	41,600	623
2022-06-02	639	639	616	616	61,200	616
2022-06-01	637	641	626	641	43,400	641
2022-05-31	630	641	617	637	63,600	637
2022-05-30	620	627	613	627	70,200	627
2022-05-27	603	612	601	612	27,300	612
2022-05-26	612	618	603	603	39,300	603
2022-05-25	608	615	606	613	48,100	613
2022-05-24	606	613	602	607	45,700	607
2022-05-23	612	636	600	605	85,200	605
2022-05-20	590	604	579	602	80,100	602
2022-05-19	580	595	571	591	55,100	591
2022-05-18	575	593	571	588	69,500	588
2022-05-17	566	577	558	575	65,700	575
2022-05-16	570	571	555	566	34,800	566
2022-05-13	570	572	544	564	124,100	564
2022-05-12	588	603	563	570	106,400	570
2022-05-11	600	607	593	595	40,300	595
2022-05-10	588	600	583	596	31,400	596
2022-05-09	595	606	592	592	49,700	592
2022-05-06	610	610	596	609	19,400	609
2022-05-02	635	635	607	612	26,900	612
2022-04-28	624	625	613	625	80,900	625
2022-04-27	591	604	575	604	104,700	604
2022-04-26	603	606	596	596	31,200	596
2022-04-25	602	610	594	601	37,100	601
2022-04-22	609	613	599	612	18,900	612
2022-04-21	605	619	605	619	34,000	619
2022-04-20	623	624	601	605	52,200	605
2022-04-19	610	619	607	619	13,900	619
2022-04-18	611	624	608	610	29,600	610
2022-04-15	609	619	607	619	19,800	619
2022-04-14	623	623	608	612	14,700	612
2022-04-13	598	615	598	615	29,700	615
2022-04-12	606	612	592	598	21,700	598
2022-04-11	623	623	603	610	19,400	610
2022-04-08	610	617	599	617	62,100	617
2022-04-07	638	640	610	614	69,400	614
2022-04-06	648	660	642	648	37,800	648
2022-04-05	680	683	643	643	85,800	643
2022-04-04	642	681	636	677	130,100	677
2022-04-01	650	650	626	634	56,800	634
2022-03-31	646	668	641	657	75,400	657
2022-03-30	636	664	634	646	171,400	646
2022-03-29	592	627	585	626	123,500	626
2022-03-28	596	596	583	589	57,300	589
2022-03-25	584	606	582	603	76,700	603
2022-03-24	590	597	573	582	99,800	582
2022-03-23	561	596	559	590	109,500	590
2022-03-22	570	570	549	554	93,100	554
2022-03-18	562	566	555	562	84,000	562
2022-03-17	563	565	539	556	182,300	556
2022-03-16	545	557	536	553	48,500	553
2022-03-15	556	556	531	535	90,200	535
2022-03-14	554	561	550	556	61,000	556
2022-03-11	554	556	549	551	50,300	551
2022-03-10	563	574	557	565	112,100	565
2022-03-09	563	563	543	544	64,400	544
2022-03-08	560	569	548	556	131,400	556
2022-03-07	580	582	567	568	89,500	568
2022-03-04	583	590	578	583	26,600	583
2022-03-03	601	605	581	585	46,000	585
2022-03-02	596	607	592	604	33,700	604
2022-03-01	609	615	598	606	31,100	606
2022-02-28	600	601	590	599	40,700	599
2022-02-25	588	599	586	599	28,100	599
2022-02-24	582	592	575	586	32,700	586
2022-02-22	584	587	577	583	30,800	583
2022-02-21	583	598	580	588	32,900	588
2022-02-18	583	599	579	592	55,100	592
2022-02-17	591	597	583	593	43,400	593
2022-02-16	600	602	580	590	46,300	590
2022-02-15	569	606	569	580	141,300	580
2022-02-14	620	620	557	561	309,600	561
2022-02-10	626	638	613	627	79,900	627
2022-02-09	618	629	617	622	46,300	622
2022-02-08	626	641	624	631	39,300	631
2022-02-07	635	635	626	626	29,900	626
2022-02-04	642	644	630	639	21,700	639
2022-02-03	649	650	635	642	24,700	642
2022-02-02	666	666	648	654	30,700	654
2022-02-01	656	669	647	658	54,800	658
2022-01-31	647	657	640	651	63,500	651
2022-01-28	643	647	628	640	76,000	640
2022-01-27	646	655	627	634	55,700	634
2022-01-26	629	651	626	640	36,000	640
2022-01-25	650	655	618	637	79,200	637
2022-01-24	648	651	634	650	65,400	650
2022-01-21	634	653	625	649	66,200	649
2022-01-20	624	647	624	644	54,800	644
2022-01-19	642	652	620	623	76,600	623
2022-01-18	651	658	639	645	45,500	645
2022-01-17	643	650	630	648	38,700	648
2022-01-14	646	655	638	649	43,100	649
2022-01-13	667	679	652	653	84,300	653
2022-01-12	637	679	637	672	171,900	672
2022-01-11	634	644	614	627	157,900	627
2022-01-07	649	658	628	634	134,400	634
2022-01-06	660	666	643	649	92,400	649
2022-01-05	684	684	651	663	197,800	663
2022-01-04	697	699	673	684	39,100	684

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 [2022年度]

1429 (株)日本アクアの時系列データ [2022年度]