6173 (株)アクアラインの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,467	2,528	2,461	2,499	3,600	2,499
2018-12-27	2,400	2,517	2,400	2,517	5,000	2,517
2018-12-26	2,317	2,379	2,240	2,241	8,000	2,241
2018-12-25	2,354	2,354	2,260	2,267	10,300	2,267
2018-12-21	2,615	2,617	2,500	2,501	11,900	2,501
2018-12-20	2,968	2,968	2,539	2,690	10,900	2,690
2018-12-19	3,005	3,030	2,901	2,950	11,600	2,950
2018-12-18	3,195	3,230	3,070	3,205	8,500	3,205
2018-12-17	3,115	3,200	3,060	3,070	7,800	3,070
2018-12-14	3,170	3,450	3,130	3,155	26,800	3,155
2018-12-13	3,120	3,155	3,040	3,100	12,800	3,100
2018-12-12	3,095	3,215	3,015	3,085	12,500	3,085
2018-12-11	3,340	3,700	3,010	3,035	40,200	3,035
2018-12-10	3,430	3,430	3,200	3,240	22,800	3,240
2018-12-07	3,880	4,585	3,410	3,575	109,800	3,575
2018-12-06	3,530	4,090	3,480	4,090	93,900	4,090
2018-12-05	3,000	3,490	2,871	3,390	72,600	3,390
2018-12-04	2,990	2,990	2,990	2,990	14,000	2,990
2018-12-03	2,499	2,500	2,488	2,490	1,000	2,490
2018-11-30	2,495	2,499	2,495	2,499	500	2,499
2018-11-29	2,494	2,494	2,490	2,490	400	2,490
2018-11-28	2,400	2,446	2,400	2,446	9,000	2,446
2018-11-27	2,497	2,497	2,397	2,397	1,800	2,397
2018-11-26	2,499	2,499	2,498	2,498	200	2,498
2018-11-22	2,371	2,499	2,371	2,499	10,700	2,499
2018-11-21	2,400	2,401	2,371	2,371	1,700	2,371
2018-11-20	2,463	2,500	2,445	2,500	2,000	2,500
2018-11-19	2,456	2,456	2,430	2,430	1,300	2,430
2018-11-16	2,528	2,534	2,455	2,469	11,400	2,469
2018-11-15	2,623	2,623	2,550	2,550	700	2,550
2018-11-14	2,615	2,649	2,615	2,649	200	2,649
2018-11-13	2,637	2,650	2,635	2,650	600	2,650
2018-11-12	2,755	2,755	2,662	2,670	1,000	2,670
2018-11-09	-	-	-	2,755	-	2,755
2018-11-08	2,705	2,755	2,705	2,755	500	2,755
2018-11-07	2,755	2,755	2,755	2,755	300	2,755
2018-11-06	2,741	2,754	2,700	2,750	1,500	2,750
2018-11-05	2,745	2,755	2,695	2,755	1,400	2,755
2018-11-02	2,744	2,745	2,695	2,695	900	2,695
2018-11-01	2,617	2,720	2,617	2,720	2,900	2,720
2018-10-31	2,600	2,669	2,600	2,667	2,400	2,667
2018-10-30	2,459	2,600	2,458	2,578	3,400	2,578
2018-10-29	2,525	2,629	2,436	2,459	3,300	2,459
2018-10-26	2,551	2,632	2,527	2,527	6,000	2,527
2018-10-25	2,602	2,607	2,601	2,601	1,500	2,601
2018-10-24	2,663	2,700	2,663	2,700	900	2,700
2018-10-23	2,650	2,673	2,617	2,663	1,600	2,663
2018-10-22	2,718	2,718	2,650	2,650	900	2,650
2018-10-19	2,599	2,700	2,599	2,700	2,200	2,700
2018-10-18	2,576	2,588	2,550	2,586	4,400	2,586
2018-10-17	2,500	2,583	2,500	2,530	800	2,530
2018-10-16	2,501	2,501	2,498	2,500	1,400	2,500
2018-10-15	2,464	2,550	2,464	2,501	2,000	2,501
2018-10-12	2,271	2,450	2,270	2,450	3,000	2,450
2018-10-11	2,306	2,338	2,306	2,311	300	2,311
2018-10-10	2,382	2,382	2,382	2,382	300	2,382
2018-10-09	2,325	2,384	2,325	2,338	900	2,338
2018-10-05	2,305	2,325	2,305	2,325	1,200	2,325
2018-10-04	2,399	2,399	2,346	2,395	2,100	2,395
2018-10-03	-	-	-	2,388	-	2,388
2018-10-02	2,378	2,388	2,378	2,388	300	2,388
2018-10-01	-	-	-	2,394	-	2,394
2018-09-28	2,394	2,394	2,394	2,394	100	2,394
2018-09-27	2,350	2,359	2,325	2,359	600	2,359
2018-09-26	2,350	2,350	2,334	2,334	200	2,334
2018-09-25	2,322	2,359	2,310	2,359	500	2,359
2018-09-21	2,343	2,343	2,330	2,330	300	2,330
2018-09-20	2,393	2,393	2,393	2,393	1,100	2,393
2018-09-19	2,391	2,393	2,391	2,393	400	2,393
2018-09-18	2,368	2,398	2,362	2,395	1,300	2,395
2018-09-14	2,305	2,368	2,305	2,368	2,100	2,368
2018-09-13	2,365	2,365	2,307	2,307	500	2,307
2018-09-12	2,370	2,370	2,344	2,344	200	2,344
2018-09-11	-	-	-	2,376	-	2,376
2018-09-10	-	-	-	2,376	-	2,376
2018-09-07	2,346	2,389	2,346	2,376	900	2,376
2018-09-06	2,377	2,396	2,377	2,396	300	2,396
2018-09-05	2,300	2,400	2,300	2,400	700	2,400
2018-09-04	2,306	2,318	2,306	2,315	300	2,315
2018-09-03	2,308	2,308	2,300	2,300	200	2,300
2018-08-31	2,320	2,320	2,320	2,320	100	2,320
2018-08-30	2,305	2,308	2,305	2,308	400	2,308
2018-08-29	2,252	2,398	2,252	2,353	1,100	2,353
2018-08-28	2,272	2,275	2,271	2,275	300	2,275
2018-08-27	2,234	2,333	2,234	2,273	2,200	2,273
2018-08-24	2,283	2,283	2,283	2,283	100	2,283
2018-08-23	-	-	-	2,254	-	2,254
2018-08-22	-	-	-	2,254	-	2,254
2018-08-21	2,200	2,285	2,200	2,254	1,300	2,254
2018-08-20	2,235	2,236	2,200	2,229	1,900	2,229
2018-08-17	2,114	2,171	2,114	2,150	800	2,150
2018-08-16	2,110	2,123	2,103	2,111	1,500	2,111
2018-08-15	2,131	2,170	2,131	2,160	700	2,160
2018-08-14	2,141	2,141	2,131	2,131	300	2,131
2018-08-13	2,173	2,200	2,113	2,141	2,100	2,141
2018-08-10	2,208	2,208	2,190	2,206	1,000	2,206
2018-08-09	2,225	2,225	2,219	2,219	300	2,219
2018-08-08	2,220	2,236	2,220	2,236	400	2,236
2018-08-07	2,241	2,241	2,210	2,220	1,200	2,220
2018-08-06	2,319	2,319	2,250	2,250	1,700	2,250
2018-08-03	-	-	-	2,330	-	2,330
2018-08-02	2,330	2,330	2,330	2,330	100	2,330
2018-08-01	2,386	2,386	2,311	2,341	1,200	2,341
2018-07-31	2,301	2,369	2,301	2,369	500	2,369
2018-07-30	2,389	2,389	2,347	2,347	800	2,347
2018-07-27	2,319	2,319	2,311	2,317	900	2,317
2018-07-26	2,369	2,369	2,369	2,369	100	2,369
2018-07-25	2,368	2,373	2,300	2,371	1,700	2,371
2018-07-24	2,307	2,337	2,307	2,318	500	2,318
2018-07-23	2,387	2,387	2,342	2,342	600	2,342
2018-07-20	2,441	2,441	2,397	2,397	900	2,397
2018-07-19	2,420	2,424	2,362	2,420	1,700	2,420
2018-07-18	2,451	2,451	2,409	2,450	1,700	2,450
2018-07-17	2,310	2,409	2,310	2,401	2,700	2,401
2018-07-13	2,374	2,435	2,350	2,358	8,900	2,358
2018-07-12	2,780	2,780	2,350	2,435	9,600	2,435
2018-07-11	2,675	2,785	2,668	2,781	3,500	2,781
2018-07-10	2,672	2,675	2,672	2,675	1,000	2,675
2018-07-09	2,638	2,672	2,638	2,672	800	2,672
2018-07-06	2,675	2,675	2,572	2,618	1,000	2,618
2018-07-05	2,580	2,625	2,575	2,625	1,200	2,625
2018-07-04	2,639	2,648	2,639	2,648	700	2,648
2018-07-03	2,621	2,650	2,620	2,650	1,100	2,650
2018-07-02	2,630	2,651	2,621	2,621	600	2,621
2018-06-29	-	-	-	2,628	-	2,628
2018-06-28	2,628	2,628	2,578	2,628	900	2,628
2018-06-27	2,500	2,600	2,500	2,600	1,100	2,600
2018-06-26	2,649	2,649	2,500	2,500	1,500	2,500
2018-06-25	2,650	2,760	2,630	2,630	2,300	2,630
2018-06-22	2,596	2,600	2,595	2,600	800	2,600
2018-06-21	2,570	2,594	2,570	2,594	800	2,594
2018-06-20	2,538	2,573	2,538	2,570	1,900	2,570
2018-06-19	2,539	2,539	2,510	2,532	1,100	2,532
2018-06-18	2,527	2,527	2,473	2,498	700	2,498
2018-06-15	2,500	2,500	2,500	2,500	100	2,500
2018-06-14	2,505	2,505	2,487	2,487	200	2,487
2018-06-13	2,474	2,508	2,458	2,505	600	2,505
2018-06-12	2,551	2,551	2,474	2,474	1,700	2,474
2018-06-11	2,503	2,505	2,501	2,501	800	2,501
2018-06-08	2,541	2,541	2,481	2,499	2,000	2,499
2018-06-07	2,461	2,543	2,461	2,541	1,200	2,541
2018-06-06	2,530	2,530	2,511	2,511	900	2,511
2018-06-05	2,496	2,526	2,480	2,480	2,400	2,480
2018-06-04	2,565	2,565	2,393	2,446	7,000	2,446
2018-06-01	2,430	2,465	2,430	2,461	1,400	2,461
2018-05-31	2,416	2,459	2,416	2,459	900	2,459
2018-05-30	2,440	2,440	2,412	2,420	700	2,420
2018-05-29	2,481	2,481	2,440	2,441	1,100	2,441
2018-05-28	2,501	2,538	2,501	2,512	2,100	2,512
2018-05-25	2,450	2,526	2,450	2,510	2,700	2,510
2018-05-24	2,492	2,500	2,466	2,466	1,000	2,466
2018-05-23	2,444	2,496	2,422	2,491	900	2,491
2018-05-22	2,416	2,466	2,416	2,444	800	2,444
2018-05-21	2,422	2,442	2,404	2,415	1,400	2,415
2018-05-18	2,568	2,568	2,416	2,449	1,000	2,449
2018-05-17	2,361	2,508	2,361	2,484	1,900	2,484
2018-05-16	2,400	2,415	2,352	2,357	1,900	2,357
2018-05-15	2,602	2,602	2,407	2,407	3,500	2,407
2018-05-14	2,594	2,600	2,499	2,502	4,600	2,502
2018-05-11	2,300	2,799	2,300	2,544	34,700	2,544
2018-05-10	-	-	-	2,299	-	-
2018-05-09	2,299	2,299	2,299	2,299	200	2,299
2018-05-08	2,271	2,299	2,251	2,251	1,900	2,251
2018-05-07	2,254	2,268	2,236	2,251	1,200	2,251
2018-05-02	2,248	2,265	2,238	2,254	2,400	2,254
2018-05-01	2,259	2,298	2,255	2,298	1,600	2,298
2018-04-27	2,229	2,229	2,179	2,227	600	2,227
2018-04-26	2,165	2,229	2,165	2,224	1,600	2,224
2018-04-25	2,172	2,172	2,161	2,161	200	2,161
2018-04-24	2,126	2,225	2,126	2,135	2,000	2,135
2018-04-23	2,203	2,229	2,130	2,131	2,500	2,131
2018-04-20	2,247	2,247	2,197	2,213	1,200	2,213
2018-04-19	2,249	2,250	2,202	2,206	2,300	2,206
2018-04-18	2,293	2,293	2,215	2,220	1,300	2,220
2018-04-17	2,206	2,273	2,206	2,273	1,600	2,273
2018-04-16	2,400	2,400	2,228	2,252	11,600	2,252
2018-04-13	2,373	2,500	2,355	2,488	8,500	2,488
2018-04-12	2,314	2,379	2,314	2,379	2,000	2,379
2018-04-11	2,269	2,314	2,236	2,314	2,600	2,314
2018-04-10	2,213	2,227	2,213	2,227	900	2,227
2018-04-09	2,267	2,290	2,219	2,253	2,600	2,253
2018-04-06	2,266	2,316	2,250	2,297	1,300	2,297
2018-04-05	2,230	2,265	2,229	2,265	2,300	2,265
2018-04-04	2,224	2,260	2,221	2,239	3,800	2,239
2018-04-03	2,220	2,224	2,174	2,174	1,300	2,174
2018-03-30	2,150	2,151	2,150	2,151	200	2,151
2018-03-29	2,100	2,150	2,100	2,150	300	2,150
2018-03-28	2,075	2,100	2,073	2,100	2,100	2,100
2018-03-27	2,078	2,078	2,050	2,075	800	2,075
2018-03-26	2,105	2,105	2,019	2,036	3,000	2,036
2018-03-23	2,150	2,150	2,150	2,150	800	2,150
2018-03-22	2,128	2,220	2,128	2,220	1,800	2,220
2018-03-20	2,144	2,144	2,112	2,141	1,300	2,141
2018-03-19	2,100	2,126	2,100	2,105	1,300	2,105
2018-03-16	2,244	2,244	2,100	2,102	3,600	2,102
2018-03-15	2,244	2,244	2,199	2,209	1,500	2,209
2018-03-14	2,253	2,253	2,153	2,155	5,300	2,155
2018-03-13	2,238	2,255	2,225	2,234	1,900	2,234
2018-03-12	2,220	2,231	2,188	2,188	3,600	2,188
2018-03-09	2,183	2,239	2,151	2,187	5,200	2,187
2018-03-08	2,102	2,152	2,095	2,133	3,300	2,133
2018-03-07	2,109	2,110	2,052	2,052	12,800	2,052
2018-03-06	2,185	2,250	2,185	2,209	3,600	2,209
2018-03-05	2,259	2,259	2,141	2,159	8,700	2,159
2018-03-02	2,266	2,316	2,222	2,259	12,200	2,259
2018-03-01	2,566	2,566	2,366	2,366	6,300	2,366
2018-02-28	2,590	2,590	2,561	2,566	800	2,566
2018-02-27	2,590	2,590	2,566	2,571	1,600	2,571
2018-02-26	2,545	2,599	2,545	2,589	1,500	2,589
2018-02-23	2,516	2,556	2,516	2,538	3,300	2,538
2018-02-22	2,630	2,630	2,567	2,600	900	2,600
2018-02-21	2,598	2,674	2,598	2,630	2,000	2,630
2018-02-20	2,651	2,666	2,594	2,648	1,800	2,648
2018-02-19	2,619	2,639	2,600	2,639	3,700	2,639
2018-02-16	2,569	2,570	2,450	2,531	7,000	2,531
2018-02-15	2,610	2,698	2,604	2,619	1,400	2,619
2018-02-14	2,730	2,730	2,704	2,704	1,800	2,704
2018-02-13	2,755	2,806	2,755	2,780	3,000	2,780
2018-02-09	2,880	2,890	2,731	2,731	3,400	2,731
2018-02-08	2,902	2,952	2,902	2,902	1,200	2,902
2018-02-07	3,050	3,150	2,901	2,901	4,300	2,901
2018-02-06	3,000	3,095	2,888	3,095	12,100	3,095
2018-02-05	3,190	3,235	3,145	3,235	4,800	3,235
2018-02-02	3,265	3,265	3,265	3,265	400	3,265
2018-02-01	3,295	3,295	3,250	3,250	900	3,250
2018-01-31	3,255	3,295	3,205	3,295	1,100	3,295
2018-01-30	3,265	3,300	3,190	3,255	2,300	3,255
2018-01-29	3,275	3,360	3,235	3,250	3,400	3,250
2018-01-26	3,485	3,485	3,330	3,330	2,600	3,330
2018-01-25	3,250	3,570	3,250	3,355	10,900	3,355
2018-01-24	3,285	3,325	3,250	3,250	4,100	3,250
2018-01-23	3,250	3,290	3,250	3,250	5,600	3,250
2018-01-22	3,300	3,305	3,250	3,255	4,400	3,255
2018-01-19	3,160	3,250	3,160	3,250	4,000	3,250
2018-01-18	3,060	3,145	3,060	3,135	3,200	3,135
2018-01-17	3,090	3,090	3,020	3,045	1,700	3,045
2018-01-16	2,987	3,095	2,900	3,090	9,400	3,090
2018-01-15	3,000	3,095	2,981	3,000	6,200	3,000
2018-01-12	3,015	3,090	2,971	3,010	5,800	3,010
2018-01-11	3,250	3,255	3,030	3,055	15,600	3,055
2018-01-10	3,155	3,320	3,155	3,300	2,900	3,300
2018-01-09	3,180	3,250	3,155	3,155	12,300	3,155
2018-01-05	3,260	3,280	3,250	3,250	1,200	3,250
2018-01-04	3,290	3,360	3,250	3,260	5,600	3,260

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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 [2018年度]

6173 (株)アクアラインの時系列データ [2018年度]