1. HOME >
  2. 株価時系列 >
  3. 6173 >
  4. 2019年

6173 (株)アクアライン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1901,2001,1621,1685,8001,168
2019-12-271,1691,1761,1501,1646,7001,164
2019-12-261,1381,2251,1381,1495,3001,149
2019-12-251,1521,1521,1371,1509,6001,150
2019-12-241,1421,1551,1321,1323,6001,132
2019-12-231,1351,1421,1301,1423,5001,142
2019-12-201,1561,1581,1301,1302,6001,130
2019-12-191,1251,1691,1221,1552,5001,155
2019-12-181,1561,1691,1111,1155,8001,115
2019-12-171,1551,1741,1531,1564,0001,156
2019-12-161,1851,1851,1521,1555,4001,155
2019-12-131,1851,1941,1801,1923,2001,192
2019-12-121,2051,2061,1731,1855,4001,185
2019-12-111,2011,2181,2011,2051,3001,205
2019-12-101,2091,2281,2041,2222,8001,222
2019-12-091,2361,2371,1991,2094,6001,209
2019-12-061,2351,2351,2351,2352001,235
2019-12-051,2341,2421,2341,2354001,235
2019-12-041,2361,2491,2341,2491,6001,249
2019-12-031,2461,2501,1601,23412,9001,234
2019-12-021,2601,2601,2461,2493,7001,249
2019-11-291,2461,2501,2461,2471,5001,247
2019-11-281,2501,2501,2471,2505,2001,250
2019-11-271,2491,2511,2481,2503,5001,250
2019-11-261,2501,2551,2471,2503,8001,250
2019-11-251,2501,2501,2461,2504,6001,250
2019-11-221,2651,2721,2491,24920,4001,249
2019-11-211,3051,3101,2951,2952,2001,295
2019-11-201,3091,3111,2861,2862,2001,286
2019-11-191,3081,3091,2811,3092,0001,309
2019-11-181,2871,3171,2851,3175001,317
2019-11-151,2871,2971,2871,2871,4001,287
2019-11-141,2991,3101,2851,2873,0001,287
2019-11-131,3201,3201,2971,2991,5001,299
2019-11-121,2951,3041,2951,3009001,300
2019-11-11---1,300-1,300
2019-11-081,3001,3001,2971,3001,0001,300
2019-11-071,3001,3001,2991,3002,4001,300
2019-11-061,2911,3001,2911,2945001,294
2019-11-051,2961,3051,2961,2992,1001,299
2019-11-011,3041,3191,2961,3007,2001,300
2019-10-311,3661,3681,2901,30310,4001,303
2019-10-301,3661,3761,3661,3661,8001,366
2019-10-291,4201,4201,3601,4132,8001,413
2019-10-281,4311,4371,4051,4203,6001,420
2019-10-251,5001,5021,5001,5011,1001,501
2019-10-241,4901,5011,4901,5014001,501
2019-10-231,5001,5091,4761,4761,9001,476
2019-10-211,4701,5171,4701,5179001,517
2019-10-181,5981,5981,4651,4673,8001,467
2019-10-171,6141,6141,4981,5378,2001,537
2019-10-161,3531,3701,3401,3581,2001,358
2019-10-151,3501,3531,3461,3531,7001,353
2019-10-111,3791,3801,3641,3648001,364
2019-10-101,3631,3631,3631,3632001,363
2019-10-09---1,380-1,380
2019-10-081,3871,3871,3521,3809001,380
2019-10-071,3521,3591,3521,3527001,352
2019-10-041,3531,3531,3521,3523001,352
2019-10-031,3561,3561,3531,3534001,353
2019-10-021,3961,3961,3711,3711,0001,371
2019-10-011,3991,3991,3941,3945001,394
2019-09-301,3971,3971,3971,3971001,397
2019-09-271,3971,4061,3971,4065001,406
2019-09-261,3971,3981,3971,3984001,398
2019-09-251,4011,4011,3971,3975001,397
2019-09-241,4511,4511,4011,4031,7001,403
2019-09-201,4421,4641,4391,4391,2001,439
2019-09-191,4411,4471,4351,4427001,442
2019-09-181,4221,4321,4221,4322001,432
2019-09-171,4321,4321,4321,4321001,432
2019-09-131,4571,4571,4471,4473001,447
2019-09-121,4561,4601,4561,4577001,457
2019-09-111,4931,4931,4601,4617001,461
2019-09-10---1,493-1,493
2019-09-091,5261,5261,4801,4931,0001,493
2019-09-061,4961,5051,4951,4968001,496
2019-09-051,5911,5911,5101,5104001,510
2019-09-041,6151,6291,5131,5515,7001,551
2019-09-031,4001,6591,4001,63015,9001,630
2019-09-021,3701,3701,3701,3701001,370
2019-08-301,3511,3851,3511,3577001,357
2019-08-291,4081,4701,3511,3511,3001,351
2019-08-281,4531,4531,4381,4384001,438
2019-08-271,4721,4731,4181,4609001,460
2019-08-261,4711,4711,4711,4711001,471
2019-08-231,4721,4721,4711,4712001,471
2019-08-221,4961,5101,4631,4713,0001,471
2019-08-211,5191,5191,5061,5063001,506
2019-08-201,5491,5491,5271,5341,1001,534
2019-08-191,4511,5011,4511,4869001,486
2019-08-16---1,481-1,481
2019-08-151,4941,4941,4811,4813001,481
2019-08-141,4901,4971,4401,4841,6001,484
2019-08-131,5301,5301,4971,4973001,497
2019-08-091,6451,6451,5381,5421,0001,542
2019-08-081,5251,5251,5251,5251001,525
2019-08-07---1,527-1,527
2019-08-061,5001,5801,5001,5271,0001,527
2019-08-051,5351,5371,5101,5108001,510
2019-08-021,5801,5801,5751,5752001,575
2019-08-011,6061,6061,5741,6013001,601
2019-07-311,6261,6611,6001,6463,8001,646
2019-07-301,6561,6651,6301,6316001,631
2019-07-291,7001,7001,6701,6808001,680
2019-07-26---1,700-1,700
2019-07-251,6991,7001,6991,7002001,700
2019-07-241,7761,7761,6991,6991,0001,699
2019-07-23---1,776-1,776
2019-07-22---1,776-1,776
2019-07-191,8111,8111,7441,7761,1001,776
2019-07-181,7071,7711,7061,7711,5001,771
2019-07-171,7061,7061,7061,7061001,706
2019-07-161,7451,7501,7131,7469001,746
2019-07-121,8041,8601,7101,7444,6001,744
2019-07-111,8311,8311,8211,8212001,821
2019-07-101,8291,8311,8291,8313001,831
2019-07-09---1,857-1,857
2019-07-081,8571,8571,8571,8573001,857
2019-07-051,8551,8861,8361,8571,4001,857
2019-07-041,8951,8951,8951,8953001,895
2019-07-031,8951,8951,8951,8951001,895
2019-07-021,8251,8951,8251,8551,5001,855
2019-07-011,8651,9051,8651,9052001,905
2019-06-281,9451,9451,8651,8653001,865
2019-06-271,8981,8981,8131,8655001,865
2019-06-261,8161,8181,8161,8182001,818
2019-06-251,8351,8481,7551,8489001,848
2019-06-241,8611,9171,8211,8442,1001,844
2019-06-212,0102,0101,8611,9107,3001,910
2019-06-201,7782,0301,7532,03012,3002,030
2019-06-191,6411,6511,6021,6302,1001,630
2019-06-181,6401,6871,6401,6401,7001,640
2019-06-171,6771,6771,6771,6771001,677
2019-06-141,6751,6751,6501,6502001,650
2019-06-131,6411,6681,6411,6656001,665
2019-06-121,6701,6701,6701,6702001,670
2019-06-111,6801,6981,6711,6846001,684
2019-06-101,6741,7201,6741,6801,1001,680
2019-06-071,7141,7141,7141,7141001,714
2019-06-061,7011,7401,7001,7405001,740
2019-06-051,7321,7861,7321,7407001,740
2019-06-041,8111,8111,8111,8111001,811
2019-06-03---1,811-1,811
2019-05-311,7951,8511,7801,8111,2001,811
2019-05-301,7901,8311,7591,8311,7001,831
2019-05-291,8491,8491,8001,8271,4001,827
2019-05-281,8051,8511,7601,8516,0001,851
2019-05-271,6851,6851,6851,6851001,685
2019-05-241,6791,6791,6791,6791001,679
2019-05-231,6731,6741,6731,6746001,674
2019-05-221,7211,7481,6831,7485001,748
2019-05-211,7201,7211,7201,7213001,721
2019-05-201,7361,7991,6781,7202,7001,720
2019-05-171,6661,6721,6441,6725001,672
2019-05-161,6511,6701,6451,6707001,670
2019-05-151,6721,6721,6441,6441,2001,644
2019-05-141,6621,6801,6441,6744,8001,674
2019-05-13---1,644-1,644
2019-05-101,6441,6651,6441,6441,3001,644
2019-05-09---1,681-1,681
2019-05-081,6451,6811,6441,6816001,681
2019-05-07---1,665-1,665
2019-04-26---1,665-1,665
2019-04-251,6411,6651,6411,6652,9001,665
2019-04-241,6421,6421,6411,6423,7001,642
2019-04-231,6421,6631,6411,6632,6001,663
2019-04-221,6411,7171,6411,6411,6001,641
2019-04-191,7321,7321,6611,6622,6001,662
2019-04-181,6651,6751,6651,6747001,674
2019-04-171,6411,6511,6381,6512,7001,651
2019-04-161,6601,6761,6411,6742,4001,674
2019-04-151,6411,6601,6381,6397,1001,639
2019-04-121,6201,7001,6101,6386,3001,638
2019-04-111,6251,6251,5801,5801,6001,580
2019-04-101,5101,6391,5101,5932,8001,593
2019-04-091,5101,5101,5101,5101001,510
2019-04-081,5071,5371,5071,5105001,510
2019-04-051,5851,5851,5441,5441,3001,544
2019-04-041,5451,5451,5451,5451001,545
2019-04-031,5441,5441,5441,5441001,544
2019-04-021,5741,5741,5441,5442,1001,544
2019-04-011,6331,6331,5631,5632001,563
2019-03-291,5841,6211,5811,6215001,621
2019-03-281,5811,5811,5811,5812001,581
2019-03-271,5361,5811,5361,5812,2001,581
2019-03-261,5131,5951,5131,5551,1001,555
2019-03-251,6241,6331,6001,6336001,633
2019-03-221,5801,6101,5801,6105001,610
2019-03-201,6311,6391,6311,6399001,639
2019-03-191,6031,6031,5521,5912,2001,591
2019-03-181,6461,7011,6031,6032,8001,603
2019-03-151,6571,6661,6551,6551,2001,655
2019-03-141,7001,7031,6651,6662,8001,666
2019-03-131,7001,7001,7001,7003001,700
2019-03-121,7001,7251,6991,7191,3001,719
2019-03-111,7871,7871,7001,7002,5001,700
2019-03-081,8251,8271,8021,8022,7001,802
2019-03-071,8241,8591,8241,8596001,859
2019-03-061,8401,8531,8201,8204,4001,820
2019-03-051,8801,8801,8751,8786001,878
2019-03-041,8511,8801,8511,8801,5001,880
2019-03-011,8601,8601,8501,8512,3001,851
2019-02-281,8431,8971,8431,8571,1001,857
2019-02-271,8531,8781,8421,8425,4001,842
2019-02-261,9501,9501,8521,85212,7001,852
2019-02-252,0112,0251,9491,99013,1001,990
2019-02-222,0822,0852,0812,0811,7002,081
2019-02-212,0832,1162,0832,1167002,116
2019-02-202,1182,1262,0772,0831,9002,083
2019-02-192,1072,1222,1002,1001,1002,100
2019-02-182,0802,1092,0802,1074002,107
2019-02-152,0762,0762,0712,0711,5002,071
2019-02-142,1232,1262,0752,0808002,080
2019-02-132,1112,1112,0732,0733,2002,073
2019-02-122,1002,1002,0732,0765002,076
2019-02-082,1162,1162,0802,0802,7002,080
2019-02-072,0852,0862,0852,0864002,086
2019-02-062,0742,1002,0742,0952,5002,095
2019-02-052,1032,1262,0752,0804,4002,080
2019-02-042,1502,1502,1002,1001,6002,100
2019-02-012,1492,1492,0932,1009002,100
2019-01-312,0712,1192,0712,0759002,075
2019-01-302,1552,1552,0002,0508,9002,050
2019-01-292,2012,2012,1602,1602,0002,160
2019-01-282,2552,2552,2012,2011,8002,201
2019-01-252,2312,2512,2052,2052,7002,205
2019-01-242,2122,2452,2102,2454002,245
2019-01-232,2582,2612,2112,2282,8002,228
2019-01-222,3172,3172,2602,2602,7002,260
2019-01-212,3502,3792,3252,3253,0002,325
2019-01-182,2472,3482,2342,3215,4002,321
2019-01-172,1662,2422,1602,2413,3002,241
2019-01-162,1602,1962,1302,1653,8002,165
2019-01-152,2502,2502,1122,16410,0002,164
2019-01-112,4812,5512,2002,28514,4002,285
2019-01-102,5042,5502,4812,4813,1002,481
2019-01-092,5112,5542,5032,5152,0002,515
2019-01-082,5052,5522,5052,5253,1002,525
2019-01-072,4802,5502,4802,5441,8002,544
2019-01-042,2992,4892,2992,4502,4002,450

分割・併合履歴 ： なし