6173 (株)アクアライン 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 | 402 | 408 | 402 | 408 | 200 | 408 |
| 2022-12-29 | 417 | 417 | 408 | 410 | 500 | 410 |
| 2022-12-28 | - | - | - | 419 | - | 419 |
| 2022-12-27 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2022-12-26 | - | - | - | 419 | - | 419 |
| 2022-12-23 | - | - | - | 419 | - | 419 |
| 2022-12-22 | 420 | 420 | 419 | 419 | 600 | 419 |
| 2022-12-21 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2022-12-20 | 437 | 437 | 420 | 420 | 2,500 | 420 |
| 2022-12-19 | 434 | 435 | 425 | 435 | 2,800 | 435 |
| 2022-12-16 | 434 | 434 | 426 | 428 | 300 | 428 |
| 2022-12-15 | 434 | 435 | 424 | 432 | 2,700 | 432 |
| 2022-12-14 | 439 | 442 | 439 | 441 | 1,000 | 441 |
| 2022-12-13 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2022-12-12 | 459 | 459 | 451 | 451 | 500 | 451 |
| 2022-12-09 | 458 | 458 | 458 | 458 | 400 | 458 |
| 2022-12-08 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2022-12-07 | - | - | - | 444 | - | 444 |
| 2022-12-06 | 452 | 452 | 444 | 444 | 300 | 444 |
| 2022-12-05 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2022-12-02 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2022-12-01 | 477 | 477 | 442 | 452 | 1,500 | 452 |
| 2022-11-30 | 437 | 494 | 418 | 469 | 12,000 | 469 |
| 2022-11-29 | - | - | - | 453 | - | 453 |
| 2022-11-28 | - | - | - | 453 | - | 453 |
| 2022-11-25 | - | - | - | 453 | - | 453 |
| 2022-11-24 | - | - | - | 453 | - | 453 |
| 2022-11-22 | - | - | - | 453 | - | 453 |
| 2022-11-21 | 453 | 453 | 453 | 453 | 1,200 | 453 |
| 2022-11-18 | 466 | 466 | 453 | 453 | 1,500 | 453 |
| 2022-11-17 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2022-11-16 | 435 | 436 | 435 | 436 | 500 | 436 |
| 2022-11-15 | 439 | 439 | 430 | 430 | 1,200 | 430 |
| 2022-11-14 | 444 | 447 | 444 | 446 | 600 | 446 |
| 2022-11-11 | 471 | 471 | 460 | 460 | 200 | 460 |
| 2022-11-10 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2022-11-09 | 455 | 456 | 448 | 450 | 2,300 | 450 |
| 2022-11-08 | 454 | 455 | 454 | 455 | 700 | 455 |
| 2022-11-07 | 476 | 476 | 468 | 469 | 2,800 | 469 |
| 2022-11-04 | 470 | 470 | 469 | 469 | 300 | 469 |
| 2022-11-02 | - | - | - | 476 | - | 476 |
| 2022-11-01 | 476 | 476 | 476 | 476 | 300 | 476 |
| 2022-10-31 | 469 | 469 | 468 | 468 | 300 | 468 |
| 2022-10-28 | 467 | 468 | 455 | 455 | 2,100 | 455 |
| 2022-10-27 | - | - | - | 460 | - | 460 |
| 2022-10-26 | 460 | 460 | 460 | 460 | 1,300 | 460 |
| 2022-10-25 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2022-10-24 | 444 | 444 | 443 | 443 | 8,400 | 443 |
| 2022-10-21 | - | - | - | 444 | - | 444 |
| 2022-10-20 | 468 | 468 | 444 | 444 | 2,400 | 444 |
| 2022-10-19 | 469 | 469 | 440 | 460 | 5,600 | 460 |
| 2022-10-18 | 438 | 438 | 424 | 429 | 5,700 | 429 |
| 2022-10-17 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2022-10-14 | 450 | 451 | 450 | 451 | 400 | 451 |
| 2022-10-13 | - | - | - | 456 | - | 456 |
| 2022-10-12 | - | - | - | 456 | - | 456 |
| 2022-10-11 | 450 | 456 | 450 | 456 | 400 | 456 |
| 2022-10-07 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2022-10-06 | 450 | 474 | 450 | 457 | 1,300 | 457 |
| 2022-10-05 | - | - | - | 458 | - | 458 |
| 2022-10-04 | 444 | 458 | 444 | 458 | 900 | 458 |
| 2022-10-03 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2022-09-30 | 435 | 435 | 435 | 435 | 1,200 | 435 |
| 2022-09-29 | - | - | - | 435 | - | 435 |
| 2022-09-28 | 441 | 441 | 435 | 435 | 600 | 435 |
| 2022-09-27 | 450 | 451 | 450 | 451 | 1,400 | 451 |
| 2022-09-26 | - | - | - | 450 | - | 450 |
| 2022-09-22 | 451 | 451 | 447 | 450 | 600 | 450 |
| 2022-09-21 | - | - | - | 459 | - | 459 |
| 2022-09-20 | 467 | 467 | 453 | 459 | 1,700 | 459 |
| 2022-09-16 | 449 | 458 | 449 | 458 | 900 | 458 |
| 2022-09-15 | 449 | 449 | 441 | 441 | 500 | 441 |
| 2022-09-14 | 450 | 451 | 449 | 449 | 600 | 449 |
| 2022-09-13 | 454 | 457 | 454 | 455 | 1,200 | 455 |
| 2022-09-12 | 460 | 470 | 460 | 470 | 1,100 | 470 |
| 2022-09-09 | 469 | 469 | 460 | 460 | 1,200 | 460 |
| 2022-09-08 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2022-09-07 | 458 | 458 | 450 | 454 | 400 | 454 |
| 2022-09-06 | 465 | 465 | 457 | 458 | 1,600 | 458 |
| 2022-09-05 | 476 | 476 | 465 | 465 | 600 | 465 |
| 2022-09-02 | 448 | 458 | 448 | 458 | 400 | 458 |
| 2022-09-01 | 449 | 456 | 449 | 456 | 2,000 | 456 |
| 2022-08-31 | 450 | 456 | 448 | 456 | 2,000 | 456 |
| 2022-08-30 | - | - | - | 450 | - | 450 |
| 2022-08-29 | 446 | 450 | 446 | 450 | 2,400 | 450 |
| 2022-08-26 | - | - | - | 449 | - | 449 |
| 2022-08-25 | 448 | 449 | 448 | 449 | 200 | 449 |
| 2022-08-24 | 434 | 455 | 434 | 443 | 900 | 443 |
| 2022-08-23 | 435 | 435 | 435 | 435 | 700 | 435 |
| 2022-08-22 | 457 | 457 | 442 | 442 | 300 | 442 |
| 2022-08-19 | 464 | 464 | 449 | 449 | 2,400 | 449 |
| 2022-08-18 | 452 | 457 | 452 | 455 | 300 | 455 |
| 2022-08-17 | 462 | 462 | 450 | 450 | 1,000 | 450 |
| 2022-08-16 | 431 | 447 | 431 | 447 | 900 | 447 |
| 2022-08-15 | 441 | 441 | 439 | 439 | 300 | 439 |
| 2022-08-12 | 428 | 450 | 428 | 439 | 3,300 | 439 |
| 2022-08-10 | 427 | 427 | 427 | 427 | 400 | 427 |
| 2022-08-09 | 429 | 430 | 429 | 430 | 800 | 430 |
| 2022-08-08 | - | - | - | 429 | - | 429 |
| 2022-08-05 | 425 | 429 | 425 | 429 | 600 | 429 |
| 2022-08-04 | 432 | 435 | 428 | 428 | 700 | 428 |
| 2022-08-03 | 448 | 450 | 432 | 435 | 4,300 | 435 |
| 2022-08-02 | - | - | - | 448 | - | 448 |
| 2022-08-01 | 450 | 450 | 442 | 448 | 600 | 448 |
| 2022-07-29 | 441 | 450 | 435 | 450 | 1,300 | 450 |
| 2022-07-28 | 450 | 450 | 438 | 446 | 1,800 | 446 |
| 2022-07-27 | 446 | 446 | 438 | 444 | 1,100 | 444 |
| 2022-07-26 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2022-07-25 | 440 | 440 | 430 | 430 | 1,900 | 430 |
| 2022-07-22 | - | - | - | 438 | - | 438 |
| 2022-07-21 | 447 | 448 | 438 | 438 | 700 | 438 |
| 2022-07-20 | 443 | 449 | 435 | 449 | 1,600 | 449 |
| 2022-07-19 | 449 | 449 | 435 | 441 | 2,800 | 441 |
| 2022-07-15 | 444 | 445 | 435 | 441 | 5,500 | 441 |
| 2022-07-14 | 441 | 468 | 438 | 468 | 6,300 | 468 |
| 2022-07-13 | 479 | 511 | 442 | 443 | 59,900 | 443 |
| 2022-07-12 | 431 | 431 | 431 | 431 | 500 | 431 |
| 2022-07-11 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2022-07-08 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2022-07-07 | 437 | 437 | 429 | 437 | 600 | 437 |
| 2022-07-06 | 450 | 450 | 436 | 440 | 2,400 | 440 |
| 2022-07-05 | 434 | 450 | 434 | 450 | 1,900 | 450 |
| 2022-07-04 | 434 | 434 | 434 | 434 | 500 | 434 |
| 2022-07-01 | 440 | 450 | 434 | 450 | 500 | 450 |
| 2022-06-30 | 457 | 457 | 440 | 440 | 200 | 440 |
| 2022-06-29 | - | - | - | 441 | - | 441 |
| 2022-06-28 | 455 | 455 | 441 | 441 | 600 | 441 |
| 2022-06-27 | - | - | - | 441 | - | 441 |
| 2022-06-24 | - | - | - | 441 | - | 441 |
| 2022-06-23 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2022-06-22 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2022-06-21 | - | - | - | 447 | - | 447 |
| 2022-06-20 | 438 | 454 | 435 | 454 | 1,700 | 454 |
| 2022-06-17 | 431 | 450 | 431 | 450 | 800 | 450 |
| 2022-06-16 | 436 | 437 | 434 | 434 | 700 | 434 |
| 2022-06-15 | 441 | 452 | 435 | 452 | 1,700 | 452 |
| 2022-06-14 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2022-06-13 | 483 | 494 | 445 | 457 | 4,200 | 457 |
| 2022-06-10 | 447 | 476 | 447 | 460 | 4,900 | 460 |
| 2022-06-09 | 440 | 448 | 440 | 440 | 1,000 | 440 |
| 2022-06-08 | 432 | 436 | 432 | 436 | 1,400 | 436 |
| 2022-06-07 | 442 | 442 | 432 | 432 | 500 | 432 |
| 2022-06-06 | 444 | 444 | 426 | 432 | 700 | 432 |
| 2022-06-03 | 424 | 424 | 424 | 424 | 15,200 | 424 |
| 2022-06-02 | 423 | 423 | 422 | 422 | 500 | 422 |
| 2022-06-01 | 449 | 449 | 443 | 443 | 600 | 443 |
| 2022-05-31 | 446 | 454 | 438 | 441 | 3,300 | 441 |
| 2022-05-30 | 418 | 447 | 418 | 447 | 1,800 | 447 |
| 2022-05-27 | 431 | 435 | 417 | 417 | 800 | 417 |
| 2022-05-26 | 411 | 425 | 411 | 423 | 2,600 | 423 |
| 2022-05-25 | 438 | 438 | 403 | 410 | 10,100 | 410 |
| 2022-05-24 | 440 | 444 | 440 | 444 | 600 | 444 |
| 2022-05-23 | 456 | 456 | 456 | 456 | 1,300 | 456 |
| 2022-05-20 | 459 | 459 | 448 | 448 | 2,000 | 448 |
| 2022-05-19 | 440 | 443 | 428 | 443 | 1,300 | 443 |
| 2022-05-18 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-05-17 | 441 | 441 | 435 | 435 | 700 | 435 |
| 2022-05-16 | 445 | 445 | 441 | 441 | 1,000 | 441 |
| 2022-05-13 | 440 | 459 | 440 | 450 | 800 | 450 |
| 2022-05-12 | 435 | 450 | 435 | 438 | 2,800 | 438 |
| 2022-05-11 | 425 | 438 | 425 | 438 | 600 | 438 |
| 2022-05-10 | 428 | 428 | 421 | 428 | 2,200 | 428 |
| 2022-05-09 | 428 | 428 | 421 | 428 | 1,600 | 428 |
| 2022-05-06 | 425 | 428 | 422 | 428 | 2,400 | 428 |
| 2022-05-02 | 441 | 441 | 427 | 427 | 1,200 | 427 |
| 2022-04-28 | 429 | 434 | 429 | 433 | 4,000 | 433 |
| 2022-04-27 | 435 | 443 | 433 | 433 | 500 | 433 |
| 2022-04-26 | 468 | 468 | 430 | 437 | 6,400 | 437 |
| 2022-04-25 | 438 | 471 | 429 | 460 | 18,100 | 460 |
| 2022-04-22 | 487 | 498 | 452 | 452 | 36,800 | 452 |
| 2022-04-21 | 464 | 535 | 463 | 535 | 95,100 | 535 |
| 2022-04-20 | 448 | 455 | 439 | 455 | 5,700 | 455 |
| 2022-04-19 | 407 | 424 | 407 | 424 | 3,300 | 424 |
| 2022-04-18 | 423 | 423 | 420 | 423 | 1,200 | 423 |
| 2022-04-15 | 431 | 431 | 421 | 423 | 1,800 | 423 |
| 2022-04-14 | 430 | 449 | 430 | 433 | 2,400 | 433 |
| 2022-04-13 | 439 | 439 | 431 | 431 | 1,100 | 431 |
| 2022-04-12 | 427 | 427 | 421 | 425 | 1,300 | 425 |
| 2022-04-11 | 435 | 444 | 435 | 435 | 400 | 435 |
| 2022-04-08 | 439 | 439 | 437 | 437 | 1,100 | 437 |
| 2022-04-07 | 440 | 446 | 434 | 446 | 1,900 | 446 |
| 2022-04-06 | 455 | 459 | 448 | 454 | 2,300 | 454 |
| 2022-04-05 | 455 | 456 | 440 | 440 | 1,700 | 440 |
| 2022-04-04 | - | - | - | 438 | - | 438 |
| 2022-04-01 | 436 | 438 | 436 | 438 | 900 | 438 |
| 2022-03-31 | 440 | 451 | 440 | 451 | 300 | 451 |
| 2022-03-30 | 452 | 471 | 439 | 455 | 1,300 | 455 |
| 2022-03-29 | 448 | 463 | 448 | 452 | 700 | 452 |
| 2022-03-28 | 461 | 461 | 456 | 456 | 400 | 456 |
| 2022-03-25 | 461 | 461 | 461 | 461 | 300 | 461 |
| 2022-03-24 | 477 | 477 | 461 | 461 | 300 | 461 |
| 2022-03-23 | 463 | 468 | 455 | 461 | 2,100 | 461 |
| 2022-03-22 | 485 | 485 | 451 | 471 | 3,500 | 471 |
| 2022-03-18 | 450 | 496 | 435 | 461 | 30,200 | 461 |
| 2022-03-17 | 443 | 458 | 418 | 418 | 6,300 | 418 |
| 2022-03-16 | 421 | 428 | 421 | 428 | 1,000 | 428 |
| 2022-03-15 | 424 | 440 | 424 | 439 | 400 | 439 |
| 2022-03-14 | 438 | 439 | 431 | 431 | 1,600 | 431 |
| 2022-03-11 | 435 | 435 | 432 | 432 | 300 | 432 |
| 2022-03-10 | 454 | 454 | 449 | 452 | 300 | 452 |
| 2022-03-09 | 445 | 445 | 441 | 441 | 900 | 441 |
| 2022-03-08 | 455 | 455 | 444 | 444 | 1,900 | 444 |
| 2022-03-07 | 460 | 460 | 446 | 448 | 700 | 448 |
| 2022-03-04 | 455 | 466 | 449 | 466 | 1,800 | 466 |
| 2022-03-03 | 465 | 465 | 457 | 457 | 300 | 457 |
| 2022-03-02 | 457 | 461 | 451 | 461 | 600 | 461 |
| 2022-03-01 | 450 | 479 | 450 | 466 | 2,400 | 466 |
| 2022-02-28 | 455 | 480 | 448 | 450 | 16,900 | 450 |
| 2022-02-25 | 455 | 455 | 455 | 455 | 900 | 455 |
| 2022-02-24 | 463 | 463 | 455 | 455 | 1,500 | 455 |
| 2022-02-22 | 451 | 467 | 448 | 467 | 1,300 | 467 |
| 2022-02-21 | 455 | 493 | 445 | 458 | 2,000 | 458 |
| 2022-02-18 | 468 | 468 | 459 | 463 | 1,800 | 463 |
| 2022-02-17 | 455 | 460 | 451 | 452 | 3,800 | 452 |
| 2022-02-16 | 453 | 453 | 442 | 446 | 3,800 | 446 |
| 2022-02-15 | 446 | 449 | 445 | 447 | 5,800 | 447 |
| 2022-02-14 | 527 | 539 | 461 | 461 | 34,600 | 461 |
| 2022-02-10 | 466 | 478 | 458 | 459 | 5,100 | 459 |
| 2022-02-09 | 486 | 486 | 473 | 473 | 800 | 473 |
| 2022-02-08 | 469 | 494 | 469 | 494 | 2,000 | 494 |
| 2022-02-07 | 492 | 492 | 475 | 478 | 1,000 | 478 |
| 2022-02-04 | 497 | 497 | 489 | 490 | 2,000 | 490 |
| 2022-02-03 | 489 | 492 | 488 | 489 | 4,200 | 489 |
| 2022-02-02 | 497 | 498 | 497 | 497 | 1,200 | 497 |
| 2022-02-01 | 498 | 500 | 495 | 495 | 800 | 495 |
| 2022-01-31 | 514 | 514 | 493 | 498 | 1,600 | 498 |
| 2022-01-28 | 513 | 513 | 496 | 496 | 200 | 496 |
| 2022-01-27 | 500 | 520 | 498 | 515 | 1,900 | 515 |
| 2022-01-26 | 498 | 511 | 498 | 503 | 2,900 | 503 |
| 2022-01-25 | 518 | 518 | 502 | 502 | 2,500 | 502 |
| 2022-01-24 | 503 | 527 | 503 | 508 | 2,100 | 508 |
| 2022-01-21 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2022-01-20 | 531 | 544 | 529 | 529 | 4,300 | 529 |
| 2022-01-19 | 514 | 524 | 506 | 523 | 2,100 | 523 |
| 2022-01-18 | 512 | 515 | 502 | 507 | 2,300 | 507 |
| 2022-01-17 | 502 | 545 | 500 | 515 | 9,500 | 515 |
| 2022-01-14 | 535 | 630 | 530 | 532 | 64,300 | 532 |
| 2022-01-13 | 536 | 536 | 523 | 530 | 1,800 | 530 |
| 2022-01-12 | 530 | 540 | 529 | 529 | 800 | 529 |
| 2022-01-11 | 530 | 541 | 530 | 530 | 1,000 | 530 |
| 2022-01-07 | 532 | 546 | 532 | 546 | 2,600 | 546 |
| 2022-01-06 | 532 | 533 | 532 | 533 | 900 | 533 |
| 2022-01-05 | 530 | 534 | 530 | 532 | 1,300 | 532 |
| 2022-01-04 | 522 | 543 | 522 | 543 | 500 | 543 |
分割・併合履歴 ： なし