6173 (株)アクアラインの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,000	1,029	999	999	4,600	999
2016-12-29	989	993	974	993	3,000	993
2016-12-28	989	989	980	986	1,100	986
2016-12-27	985	985	973	985	1,500	985
2016-12-26	1,000	1,000	970	974	5,000	974
2016-12-22	978	985	971	985	900	985
2016-12-21	999	999	990	998	1,300	998
2016-12-20	997	999	966	975	2,300	975
2016-12-19	977	998	965	982	3,200	982
2016-12-16	968	977	964	977	1,000	977
2016-12-15	963	964	962	964	1,500	964
2016-12-14	977	979	950	964	5,100	964
2016-12-13	976	981	976	981	900	981
2016-12-12	969	1,031	969	980	4,300	980
2016-12-09	960	984	958	984	700	984
2016-12-08	955	968	955	968	3,400	968
2016-12-07	965	965	955	955	600	955
2016-12-06	972	972	950	961	8,800	961
2016-12-02	990	990	975	975	700	975
2016-12-01	975	983	975	976	900	976
2016-11-30	983	983	968	975	2,400	975
2016-11-29	983	983	983	983	600	983
2016-11-28	977	989	977	983	800	983
2016-11-25	980	980	975	975	900	975
2016-11-24	991	991	980	980	2,600	980
2016-11-22	994	994	982	984	400	984
2016-11-21	960	971	960	969	2,900	969
2016-11-18	992	992	971	971	2,200	971
2016-11-17	968	976	968	973	2,500	973
2016-11-16	989	989	965	980	1,100	980
2016-11-15	993	993	971	971	3,900	971
2016-11-14	978	978	966	978	900	978
2016-11-11	978	978	970	975	1,000	975
2016-11-10	950	960	950	960	200	960
2016-11-09	972	972	935	950	5,100	950
2016-11-08	998	998	970	970	500	970
2016-11-07	971	977	962	977	500	977
2016-11-04	998	998	970	971	900	971
2016-11-02	987	1,000	981	998	7,100	998
2016-11-01	1,000	1,004	1,000	1,004	600	1,004
2016-10-31	980	1,000	980	1,000	6,300	1,000
2016-10-28	980	988	980	980	700	980
2016-10-27	992	992	980	980	700	980
2016-10-26	991	1,008	976	989	3,100	989
2016-10-25	996	1,020	971	976	6,400	976
2016-10-24	1,010	1,010	935	955	3,100	955
2016-10-21	1,000	1,001	976	976	800	976
2016-10-20	1,009	1,020	1,003	1,003	5,200	1,003
2016-10-19	944	970	944	970	3,000	970
2016-10-17	922	950	922	935	2,800	935
2016-10-13	981	982	979	979	700	979
2016-10-12	980	980	962	972	1,300	972
2016-10-11	980	982	979	982	3,100	982
2016-10-07	981	981	981	981	400	981
2016-10-06	999	999	985	986	1,400	986
2016-10-05	1,000	1,000	998	998	800	998
2016-10-03	999	999	999	999	300	999
2016-09-30	1,000	1,000	983	985	800	985
2016-09-29	1,019	1,019	1,003	1,003	300	1,003
2016-09-28	1,055	1,055	981	1,049	1,900	1,049
2016-09-27	958	1,042	958	1,042	3,700	1,042
2016-09-26	973	973	957	957	1,200	957
2016-09-23	973	973	973	973	200	973
2016-09-21	983	997	973	997	1,200	997
2016-09-20	1,020	1,020	985	985	2,000	985
2016-09-16	973	988	973	975	700	975
2016-09-15	953	955	953	955	300	955
2016-09-13	965	966	957	958	1,700	958
2016-09-12	969	974	963	965	1,400	965
2016-09-09	1,000	1,000	965	999	2,000	999
2016-09-08	965	1,000	950	979	2,800	979
2016-09-07	956	965	955	965	1,400	965
2016-09-06	955	978	948	978	1,800	978
2016-09-05	950	950	949	949	400	949
2016-09-02	955	956	955	956	600	956
2016-09-01	948	949	945	945	1,300	945
2016-08-31	980	980	949	949	1,100	949
2016-08-30	1,014	1,014	950	951	5,800	951
2016-08-29	1,000	1,000	975	975	1,300	975
2016-08-26	974	1,025	973	1,025	800	1,025
2016-08-25	1,021	1,021	989	989	2,000	989
2016-08-23	1,014	1,022	1,014	1,021	700	1,021
2016-08-22	1,005	1,030	1,005	1,030	900	1,030
2016-08-19	1,034	1,034	1,011	1,011	1,200	1,011
2016-08-18	1,025	1,025	1,002	1,004	800	1,004
2016-08-17	1,000	1,003	1,000	1,003	700	1,003
2016-08-16	1,003	1,015	1,003	1,014	1,300	1,014
2016-08-15	1,002	1,002	1,002	1,002	100	1,002
2016-08-12	997	1,008	997	1,002	5,000	1,002
2016-08-10	980	993	980	993	2,600	993
2016-08-09	971	980	971	980	400	980
2016-08-08	968	984	968	971	500	971
2016-08-05	952	979	952	968	1,400	968
2016-08-03	945	960	942	947	1,000	947
2016-08-02	952	952	941	945	1,500	945
2016-08-01	976	976	961	961	1,200	961
2016-07-29	976	976	976	976	200	976
2016-07-28	975	976	975	976	500	976
2016-07-27	975	980	975	975	1,100	975
2016-07-26	986	998	973	973	3,100	973
2016-07-25	995	995	977	986	1,200	986
2016-07-22	987	996	980	995	4,300	995
2016-07-21	998	999	976	997	2,500	997
2016-07-20	965	1,000	939	968	9,800	968
2016-07-19	950	950	903	915	13,600	915
2016-07-15	1,050	1,052	930	955	50,900	955
2016-07-14	1,171	1,171	1,147	1,170	1,500	1,170
2016-07-13	1,132	1,178	1,132	1,147	2,300	1,147
2016-07-12	1,122	1,148	1,122	1,132	500	1,132
2016-07-11	1,108	1,145	1,108	1,115	3,700	1,115
2016-07-08	1,111	1,111	1,096	1,096	2,800	1,096
2016-07-07	1,109	1,126	1,109	1,111	1,000	1,111
2016-07-06	1,128	1,128	1,116	1,126	400	1,126
2016-07-05	1,135	1,135	1,105	1,116	1,700	1,116
2016-07-04	1,109	1,138	1,109	1,136	3,200	1,136
2016-07-01	1,136	1,136	1,109	1,109	1,300	1,109
2016-06-30	1,111	1,111	1,109	1,109	200	1,109
2016-06-29	1,119	1,119	1,111	1,111	1,000	1,111
2016-06-28	1,099	1,111	1,099	1,100	400	1,100
2016-06-27	1,099	1,125	1,078	1,125	3,400	1,125
2016-06-24	1,148	1,163	1,078	1,078	5,900	1,078
2016-06-23	1,209	1,209	1,197	1,197	500	1,197
2016-06-22	1,180	1,210	1,180	1,210	900	1,210
2016-06-21	1,213	1,213	1,171	1,171	1,400	1,171
2016-06-20	1,180	1,223	1,125	1,213	7,200	1,213
2016-06-17	1,148	1,148	1,101	1,120	1,600	1,120
2016-06-16	1,174	1,175	1,034	1,139	11,100	1,139
2016-06-15	1,220	1,220	1,190	1,211	3,300	1,211
2016-06-14	1,222	1,224	1,142	1,224	4,500	1,224
2016-06-13	1,199	1,230	1,132	1,226	12,700	1,226
2016-06-10	1,133	1,199	1,101	1,199	14,600	1,199
2016-06-09	1,142	1,142	1,113	1,129	3,200	1,129
2016-06-08	1,111	1,155	1,111	1,142	900	1,142
2016-06-07	1,119	1,129	1,111	1,111	700	1,111
2016-06-06	1,119	1,170	1,119	1,119	9,000	1,119
2016-06-03	1,121	1,130	1,120	1,125	1,000	1,125
2016-06-02	1,121	1,121	1,100	1,121	1,200	1,121
2016-06-01	1,099	1,150	1,099	1,120	8,500	1,120
2016-05-31	1,085	1,100	1,066	1,083	2,700	1,083
2016-05-30	1,051	1,063	1,051	1,063	900	1,063
2016-05-27	1,050	1,081	1,049	1,051	4,100	1,051
2016-05-26	1,060	1,067	1,050	1,058	2,100	1,058
2016-05-25	1,042	1,050	1,042	1,047	1,200	1,047
2016-05-24	1,071	1,071	1,045	1,046	1,100	1,046
2016-05-23	1,043	1,078	1,042	1,062	2,900	1,062
2016-05-20	1,043	1,065	1,035	1,040	3,600	1,040
2016-05-19	1,110	1,139	1,025	1,045	21,500	1,045
2016-05-18	1,150	1,158	1,102	1,109	14,500	1,109
2016-05-17	1,149	1,188	1,090	1,185	19,000	1,185
2016-05-16	1,090	1,139	1,071	1,119	10,200	1,119
2016-05-13	1,017	1,200	1,017	1,084	13,900	1,084
2016-05-12	1,035	1,035	1,010	1,023	2,700	1,023
2016-05-11	1,040	1,055	1,031	1,040	2,700	1,040
2016-05-10	1,043	1,050	1,043	1,050	1,000	1,050
2016-05-09	1,031	1,065	1,015	1,035	7,000	1,035
2016-05-06	1,037	1,057	1,015	1,028	3,500	1,028
2016-05-02	1,080	1,080	1,035	1,035	7,400	1,035
2016-04-28	1,051	1,096	1,051	1,080	2,600	1,080
2016-04-27	1,056	1,065	1,051	1,058	2,600	1,058
2016-04-26	1,103	1,103	1,057	1,064	7,600	1,064
2016-04-25	1,122	1,123	1,090	1,110	4,700	1,110
2016-04-22	1,074	1,120	1,071	1,096	4,800	1,096
2016-04-21	1,078	1,095	1,056	1,074	17,500	1,074
2016-04-20	1,129	1,136	1,108	1,108	11,300	1,108
2016-04-19	1,126	1,150	1,092	1,129	26,200	1,129
2016-04-18	1,133	1,151	1,090	1,090	19,600	1,090
2016-04-15	1,046	1,160	1,032	1,103	30,700	1,103
2016-04-14	1,061	1,080	1,048	1,048	6,100	1,048
2016-04-13	1,096	1,097	1,030	1,056	3,700	1,056
2016-04-12	1,060	1,063	1,056	1,056	1,800	1,056
2016-04-11	1,053	1,099	1,028	1,061	6,900	1,061
2016-04-08	1,005	1,042	1,005	1,026	1,800	1,026
2016-04-07	1,028	1,031	1,001	1,002	6,200	1,002
2016-04-06	1,049	1,049	1,025	1,028	3,100	1,028
2016-04-05	1,071	1,085	1,018	1,050	9,500	1,050
2016-04-04	1,045	1,100	1,040	1,052	10,200	1,052
2016-04-01	1,070	1,073	980	1,022	16,400	1,022
2016-03-31	1,060	1,123	1,035	1,075	13,600	1,075
2016-03-30	1,069	1,129	1,014	1,055	121,000	1,055
2016-03-29	940	979	940	979	1,300	979
2016-03-28	949	976	945	951	6,200	951
2016-03-25	945	964	934	949	2,500	949
2016-03-24	934	950	931	947	3,200	947
2016-03-23	964	964	941	944	2,500	944
2016-03-22	961	987	958	959	2,800	959
2016-03-18	951	962	950	960	4,000	960
2016-03-17	950	960	936	952	6,300	952
2016-03-16	950	950	936	940	3,000	940
2016-03-15	944	963	944	963	800	963
2016-03-14	954	969	954	969	2,200	969
2016-03-11	950	950	950	950	800	950
2016-03-10	913	943	913	943	800	943
2016-03-09	923	949	912	912	6,300	912
2016-03-08	929	939	915	938	5,500	938
2016-03-07	907	914	907	914	700	914
2016-03-04	890	892	890	892	200	892
2016-03-03	875	914	875	909	1,500	909
2016-03-02	874	918	874	877	3,200	877
2016-03-01	870	889	866	889	1,500	889
2016-02-29	875	899	865	870	3,200	870
2016-02-26	888	889	888	889	200	889
2016-02-25	891	891	880	889	600	889
2016-02-24	859	874	854	855	6,300	855
2016-02-23	900	906	868	874	2,000	874
2016-02-22	885	897	858	897	1,600	897
2016-02-19	894	897	841	875	2,300	875
2016-02-18	833	865	819	864	1,700	864
2016-02-17	827	848	827	848	2,300	848
2016-02-16	816	870	816	870	3,200	870
2016-02-15	813	825	812	822	1,500	822
2016-02-12	760	812	760	812	16,100	812
2016-02-10	837	850	807	822	4,400	822
2016-02-09	850	862	822	837	4,400	837
2016-02-08	850	850	850	850	1,500	850
2016-02-05	861	861	856	856	2,300	856
2016-02-04	875	875	863	863	600	863
2016-02-03	888	919	876	876	2,800	876
2016-02-02	914	914	890	890	1,400	890
2016-02-01	919	919	900	900	1,400	900
2016-01-29	914	919	881	904	3,100	904
2016-01-28	878	910	864	910	3,600	910
2016-01-27	887	888	863	863	2,100	863
2016-01-26	879	885	852	852	2,600	852
2016-01-25	875	895	823	895	11,400	895
2016-01-22	841	857	814	845	23,100	845
2016-01-21	857	865	832	832	16,600	832
2016-01-20	944	944	886	887	6,200	887
2016-01-19	965	965	886	929	7,100	929
2016-01-18	910	935	905	935	4,000	935
2016-01-15	988	988	950	950	2,100	950
2016-01-14	990	990	921	956	17,800	956
2016-01-13	995	1,035	993	1,035	12,800	1,035
2016-01-12	1,030	1,035	989	989	7,000	989
2016-01-08	1,024	1,041	1,024	1,030	2,100	1,030
2016-01-07	1,045	1,060	1,041	1,041	2,100	1,041
2016-01-06	1,100	1,138	1,041	1,041	7,000	1,041
2016-01-05	1,027	1,073	1,027	1,073	3,700	1,073
2016-01-04	1,034	1,080	1,034	1,050	3,900	1,050

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6173 (株)アクアライン の時系列データ [2016年度]

6173 (株)アクアラインの時系列データ [2016年度]