6173 (株)アクアライン 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 | 1,060 | 1,079 | 1,060 | 1,064 | 5,400 | 1,064 |
| 2015-12-29 | 1,029 | 1,064 | 1,025 | 1,060 | 13,900 | 1,060 |
| 2015-12-28 | 991 | 1,030 | 991 | 1,011 | 2,300 | 1,011 |
| 2015-12-25 | 990 | 1,030 | 989 | 990 | 10,100 | 990 |
| 2015-12-24 | 1,010 | 1,010 | 995 | 995 | 10,400 | 995 |
| 2015-12-22 | 1,013 | 1,020 | 1,007 | 1,010 | 6,600 | 1,010 |
| 2015-12-21 | 1,020 | 1,025 | 1,011 | 1,013 | 3,400 | 1,013 |
| 2015-12-18 | 1,044 | 1,044 | 1,025 | 1,025 | 11,400 | 1,025 |
| 2015-12-17 | 1,040 | 1,046 | 1,026 | 1,028 | 3,300 | 1,028 |
| 2015-12-16 | 1,037 | 1,060 | 1,020 | 1,028 | 11,100 | 1,028 |
| 2015-12-15 | 1,006 | 1,048 | 1,006 | 1,008 | 9,200 | 1,008 |
| 2015-12-14 | 1,000 | 1,017 | 1,000 | 1,006 | 4,500 | 1,006 |
| 2015-12-11 | 1,016 | 1,016 | 1,003 | 1,011 | 2,200 | 1,011 |
| 2015-12-10 | 1,015 | 1,020 | 1,000 | 1,016 | 6,100 | 1,016 |
| 2015-12-09 | 1,017 | 1,020 | 1,013 | 1,015 | 3,200 | 1,015 |
| 2015-12-08 | 1,040 | 1,040 | 1,015 | 1,016 | 1,500 | 1,016 |
| 2015-12-07 | 1,030 | 1,046 | 1,026 | 1,040 | 1,500 | 1,040 |
| 2015-12-04 | 1,024 | 1,029 | 1,022 | 1,023 | 3,900 | 1,023 |
| 2015-12-03 | 1,054 | 1,054 | 1,020 | 1,026 | 6,600 | 1,026 |
| 2015-12-02 | 1,060 | 1,085 | 1,052 | 1,057 | 4,500 | 1,057 |
| 2015-12-01 | 1,097 | 1,097 | 1,045 | 1,080 | 13,300 | 1,080 |
| 2015-11-30 | 1,100 | 1,110 | 1,082 | 1,099 | 2,000 | 1,099 |
| 2015-11-27 | 1,106 | 1,125 | 1,100 | 1,100 | 5,500 | 1,100 |
| 2015-11-26 | 1,107 | 1,135 | 1,083 | 1,135 | 3,400 | 1,135 |
| 2015-11-25 | 1,145 | 1,147 | 1,111 | 1,137 | 4,000 | 1,137 |
| 2015-11-24 | 1,129 | 1,140 | 1,115 | 1,139 | 3,300 | 1,139 |
| 2015-11-20 | 1,145 | 1,150 | 1,114 | 1,129 | 10,100 | 1,129 |
| 2015-11-19 | 1,085 | 1,120 | 1,073 | 1,115 | 4,900 | 1,115 |
| 2015-11-18 | 1,104 | 1,104 | 1,081 | 1,092 | 4,400 | 1,092 |
| 2015-11-17 | 1,145 | 1,145 | 1,071 | 1,099 | 18,200 | 1,099 |
| 2015-11-16 | 1,065 | 1,128 | 1,055 | 1,055 | 9,700 | 1,055 |
| 2015-11-13 | 1,068 | 1,093 | 1,065 | 1,093 | 6,800 | 1,093 |
| 2015-11-12 | 1,073 | 1,103 | 1,070 | 1,071 | 2,500 | 1,071 |
| 2015-11-11 | 1,070 | 1,108 | 1,065 | 1,103 | 4,200 | 1,103 |
| 2015-11-10 | 1,099 | 1,100 | 1,075 | 1,080 | 3,900 | 1,080 |
| 2015-11-09 | 1,079 | 1,090 | 1,051 | 1,090 | 7,500 | 1,090 |
| 2015-11-06 | 1,020 | 1,080 | 1,016 | 1,049 | 11,600 | 1,049 |
| 2015-11-05 | 1,021 | 1,039 | 1,015 | 1,030 | 6,200 | 1,030 |
| 2015-11-04 | 1,031 | 1,058 | 1,022 | 1,022 | 6,800 | 1,022 |
| 2015-11-02 | 1,012 | 1,052 | 1,012 | 1,048 | 7,900 | 1,048 |
| 2015-10-30 | 1,030 | 1,039 | 1,013 | 1,015 | 12,500 | 1,015 |
| 2015-10-29 | 1,036 | 1,074 | 1,035 | 1,043 | 4,600 | 1,043 |
| 2015-10-28 | 1,056 | 1,075 | 1,034 | 1,043 | 12,900 | 1,043 |
| 2015-10-27 | 1,103 | 1,103 | 1,055 | 1,057 | 11,100 | 1,057 |
| 2015-10-26 | 1,120 | 1,120 | 1,068 | 1,099 | 23,600 | 1,099 |
| 2015-10-23 | 1,221 | 1,270 | 1,104 | 1,120 | 155,300 | 1,120 |
| 2015-10-22 | 1,071 | 1,131 | 1,050 | 1,131 | 28,100 | 1,131 |
| 2015-10-21 | 981 | 1,000 | 978 | 981 | 15,200 | 981 |
| 2015-10-20 | 991 | 991 | 975 | 976 | 6,100 | 976 |
| 2015-10-19 | 983 | 997 | 975 | 976 | 9,400 | 976 |
| 2015-10-16 | 1,000 | 1,005 | 985 | 991 | 14,700 | 991 |
| 2015-10-15 | 1,039 | 1,039 | 1,000 | 1,004 | 15,000 | 1,004 |
| 2015-10-14 | 1,014 | 1,036 | 1,009 | 1,009 | 6,700 | 1,009 |
| 2015-10-13 | 1,009 | 1,016 | 996 | 1,016 | 2,000 | 1,016 |
| 2015-10-09 | 995 | 1,007 | 989 | 997 | 4,500 | 997 |
| 2015-10-08 | 1,000 | 1,019 | 991 | 991 | 8,900 | 991 |
| 2015-10-07 | 1,014 | 1,014 | 986 | 1,000 | 600 | 1,000 |
| 2015-10-06 | 1,011 | 1,012 | 991 | 1,000 | 8,400 | 1,000 |
| 2015-10-05 | 986 | 1,008 | 981 | 1,000 | 2,800 | 1,000 |
| 2015-10-02 | 994 | 996 | 971 | 996 | 7,100 | 996 |
| 2015-10-01 | 992 | 1,005 | 972 | 996 | 16,200 | 996 |
| 2015-09-30 | 979 | 1,038 | 970 | 1,035 | 2,900 | 1,035 |
| 2015-09-29 | 1,020 | 1,020 | 973 | 977 | 5,400 | 977 |
| 2015-09-28 | 1,002 | 1,030 | 1,001 | 1,015 | 3,300 | 1,015 |
| 2015-09-25 | 1,020 | 1,036 | 1,006 | 1,008 | 3,900 | 1,008 |
| 2015-09-24 | 1,080 | 1,100 | 1,002 | 1,020 | 7,300 | 1,020 |
| 2015-09-18 | 1,120 | 1,123 | 1,082 | 1,100 | 5,900 | 1,100 |
| 2015-09-17 | 1,115 | 1,115 | 1,075 | 1,097 | 12,500 | 1,097 |
| 2015-09-16 | 1,147 | 1,147 | 1,110 | 1,115 | 5,600 | 1,115 |
| 2015-09-15 | 1,120 | 1,155 | 1,116 | 1,120 | 11,500 | 1,120 |
| 2015-09-14 | 1,168 | 1,168 | 1,116 | 1,131 | 13,200 | 1,131 |
| 2015-09-11 | 1,188 | 1,210 | 1,149 | 1,168 | 27,200 | 1,168 |
| 2015-09-10 | 1,140 | 1,248 | 1,115 | 1,240 | 91,000 | 1,240 |
| 2015-09-09 | 1,140 | 1,147 | 1,092 | 1,110 | 23,200 | 1,110 |
| 2015-09-08 | 1,080 | 1,129 | 1,076 | 1,087 | 25,600 | 1,087 |
| 2015-09-07 | 1,098 | 1,111 | 1,063 | 1,084 | 32,300 | 1,084 |
| 2015-09-04 | 1,220 | 1,262 | 1,139 | 1,139 | 61,300 | 1,139 |
| 2015-09-03 | 1,340 | 1,340 | 1,203 | 1,215 | 105,900 | 1,215 |
| 2015-09-02 | 1,261 | 1,335 | 1,250 | 1,269 | 89,900 | 1,269 |
| 2015-09-01 | 1,490 | 1,495 | 1,351 | 1,351 | 202,100 | 1,351 |
| 2015-08-31 | 1,521 | 1,563 | 1,423 | 1,477 | 939,700 | 1,477 |
分割・併合履歴 ： なし
