[1429 東証マザーズ] 日本アクア 日足 時系列データ

[1429 東証マザーズ] 日本アクア (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15520.00525.00514.00520.0017290089603400
2017-12-14520.00521.00515.00521.007280037777100
2017-12-13520.00521.00515.00520.006650034480300
2017-12-12521.00522.00517.00520.007940041262100
2017-12-11519.00523.00519.00521.007250037758200
2017-12-08523.00523.00518.00519.006750035140700
2017-12-07499.00521.00499.00520.0010090051964600
2017-12-06499.00507.00496.00506.004630023289000
2017-12-05500.00502.00491.00499.006700033366100
2017-12-04516.00516.00505.00505.005230026651000
2017-12-01517.00520.00510.00513.004980025612700
2017-11-30515.00522.00511.00520.007710039916600
2017-11-29512.00512.00509.00512.004700023990200
2017-11-28508.00512.00505.00510.005990030430600
2017-11-27509.00519.00500.00507.008030040993000
2017-11-24512.00517.00506.00510.004480022999500
2017-11-22534.00534.00514.00517.008800046143600
2017-11-21528.00534.00523.00529.007590040114000
2017-11-20505.00526.00505.00526.006850035506000
2017-11-17501.00510.00495.00507.004360022002900
2017-11-16490.00502.00488.00499.003950019643900
2017-11-15505.00509.00492.00493.004790023908300
2017-11-14503.00510.00500.00500.004690023644700
2017-11-13502.00515.00502.00504.005240026623800
2017-11-10507.00509.00500.00508.004290021675500
2017-11-09508.00512.00505.00505.0011190056678900
2017-11-08503.00513.00502.00508.006430032706000
2017-11-07502.00509.00500.00501.003660018464800
2017-11-06509.00512.00503.00504.003110015786400
2017-11-02513.00514.00507.00509.002150010984500
2017-11-01517.00517.00510.00512.004350022350300
2017-10-31512.00515.00508.00515.002500012794800
2017-10-30504.00508.00503.00508.002630013316600
2017-10-27510.00513.00498.00503.008730043982600
2017-10-26518.00518.00507.00508.004860024805700
2017-10-25522.00529.00517.00518.007010036701200
2017-10-24518.00528.00515.00525.009220048224100
2017-10-23512.00517.00511.00514.002730014029200
2017-10-20502.00517.00502.00514.008830045064800
2017-10-19510.00512.00499.00502.005640028450700
2017-10-18519.00522.00510.00510.002190011282700
2017-10-17518.00525.00508.00512.006950035815700
2017-10-16525.00537.00522.00524.007410039138500
2017-10-13513.00535.00513.00526.0012120063918600
2017-10-12521.00522.00508.00512.0012740065389000
2017-10-11521.00535.00510.00519.0017180089715600
2017-10-10509.00528.00499.00527.0013850071096400
2017-10-06489.00505.00489.00500.006220031060500
2017-10-05499.00504.00487.00493.0010550052460800
2017-10-04473.00500.00473.00500.0018670091071500
2017-10-03475.00481.00462.00475.007850037189300
2017-10-02475.00478.00468.00470.005940028058900
2017-09-29477.00478.00472.00473.002510011942000
2017-09-28477.00477.00471.00474.00185008795000
2017-09-27473.00477.00469.00475.003360015892300
2017-09-26475.00476.00472.00472.002150010193000
2017-09-25470.00479.00470.00475.002900013794800
2017-09-22475.00476.00471.00471.002330011042300
2017-09-21476.00481.00475.00478.002900013845600
2017-09-20471.00476.00461.00476.002230010495600
2017-09-19462.00473.00462.00469.003160014791500
2017-09-15462.00466.00460.00461.00203009381800
2017-09-14471.00471.00463.00464.00129006021700
2017-09-13468.00474.00460.00468.004480020911700
2017-09-12468.00468.00464.00468.0088004103000
2017-09-11468.00470.00463.00464.004280019923400
2017-09-08470.00470.00462.00467.003600016825500
2017-09-07467.00471.00463.00467.00199009300400
2017-09-06464.00468.00461.00466.00168007823300
2017-09-05474.00474.00462.00467.005010023425700
2017-09-04469.00476.00466.00473.003170014959500
2017-09-01472.00474.00469.00470.00176008290100
2017-08-31475.00475.00465.00474.00188008878500
2017-08-30480.00480.00468.00473.003280015554300
2017-08-29470.00475.00468.00474.00200009442500
2017-08-28467.00480.00466.00477.002930013837700
2017-08-25463.00469.00463.00467.0082003828400
2017-08-24464.00469.00462.00468.00159007409900
2017-08-23464.00469.00464.00466.0095004428700
2017-08-22471.00472.00463.00463.00196009158700
2017-08-21475.00477.00469.00472.00141006656200
2017-08-18472.00480.00462.00475.003470016400500
2017-08-17476.00477.00470.00475.002770013145300
2017-08-16468.00480.00467.00479.003710017631700
2017-08-15471.00473.00468.00470.002520011861200
2017-08-14455.00471.00448.00466.006010027579100
2017-08-10460.00466.00455.00457.005810026702300
2017-08-09479.00480.00448.00452.0019780091317500
2017-08-08494.00497.00479.00481.0017000083366300
2017-08-07515.00519.00506.00513.0012710065119100
2017-08-04491.00501.00489.00500.006050029954600
2017-08-03521.00521.00474.00488.0019140095171700
2017-08-02538.00538.00517.00520.007870041345000
2017-08-01541.00542.00527.00531.005690030369000
2017-07-31531.00539.00526.00536.006090032439800
2017-07-28539.00541.00525.00525.005530029567100
2017-07-27543.00549.00542.00543.00166009058100
2017-07-26547.00547.00542.00544.001870010195200
2017-07-25549.00551.00543.00546.003160017337100
2017-07-24545.00548.00541.00545.001960010674400
2017-07-21547.00549.00547.00548.002040011167000
2017-07-20558.00560.00550.00550.00161008920400
2017-07-19560.00562.00541.00556.008160045371400
2017-07-18523.00561.00520.00558.0015170082316400
2017-07-14521.00525.00512.00519.005640029136300
2017-07-13526.00528.00513.00523.003830020049600
2017-07-12544.00548.00516.00529.006370034032700
2017-07-11541.00548.00541.00544.004050022039500
2017-07-10543.00550.00541.00544.004730025715700
2017-07-07546.00549.00539.00541.002940015981500
2017-07-06565.00565.00539.00546.008230045204900
2017-07-05558.00571.00556.00561.008020045221100
2017-07-04573.00573.00555.00562.005140028915500
2017-07-03558.00573.00558.00565.005730032491500
2017-06-30575.00575.00500.00558.0017700097839200
2017-06-29579.00581.00568.00573.006790038929500
2017-06-28561.00583.00560.00567.0014510082618100
2017-06-27559.00559.00549.00557.008440046938900
2017-06-26549.00560.00548.00554.007270040315400
2017-06-23553.00559.00541.00544.0011250061932800
2017-06-22557.00558.00550.00552.008120045075700
2017-06-21546.00562.00546.00557.009800054423500
2017-06-20550.00557.00547.00547.0016680091846000
2017-06-19540.00550.00540.00549.0012390067886900
2017-06-16533.00544.00533.00540.009060048834300
2017-06-15541.00547.00532.00537.0013410072665700
2017-06-14529.00539.00527.00539.009430050412400
2017-06-13533.00535.00529.00529.003810020288100
2017-06-12532.00535.00530.00533.004060021613300
2017-06-09525.00540.00519.00537.0012620067144700
2017-06-08517.00528.00515.00523.006550034165800
2017-06-07530.00530.00522.00523.009520049903000
2017-06-06534.00535.00526.00534.0015130080477200
2017-06-05527.00537.00520.00535.00220400117071500
2017-06-02524.00533.00516.00532.00323400170064000
2017-06-01510.00535.00506.00519.00625000325527000
2017-05-31498.00505.00481.00492.00251700124415200
2017-05-30460.00505.00460.00490.00470900228033800
2017-05-29432.00458.00432.00457.0018070080732500
2017-05-26436.00439.00418.00425.0015650067621500
2017-05-25440.00445.00432.00435.0019750086898000
2017-05-24412.00442.00412.00435.00242400104110900
2017-05-23405.00415.00404.00412.005210021340400
2017-05-22410.00410.00402.00407.003400013763900
2017-05-19407.00409.00403.00408.00167006774900
2017-05-18410.00411.00404.00408.003700015075400
2017-05-17414.00417.00408.00417.002800011561400
2017-05-16421.00421.00396.00414.004260017626000
2017-05-15414.00422.00413.00421.007720032372400
2017-05-12411.00419.00411.00418.005570023217000
2017-05-11414.00416.00407.00414.005510022719300
2017-05-10398.00411.00396.00411.0012440049978400
2017-05-09390.00400.00390.00397.005600022076300
2017-05-08391.00398.00388.00388.008900034834900
2017-05-02394.00400.00394.00398.00202008025800
2017-05-01401.00404.00396.00398.003800015214900
2017-04-28404.00404.00394.00398.003820015302900
2017-04-27393.00402.00393.00401.004330017235000
2017-04-26389.00393.00388.00393.00196007643800
2017-04-25386.00389.00386.00389.00219008494300
2017-04-24388.00388.00384.00386.00132005095600
2017-04-21382.00387.00381.00385.00208007989000
2017-04-20390.00390.00381.00381.003420013161300
2017-04-19380.00390.00380.00383.00247009462900
2017-04-18380.00384.00376.00380.004890018552700
2017-04-17375.00378.00370.00378.00112004198800
2017-04-14370.00377.00367.00375.00129004786700
2017-04-13365.00374.00364.00370.00153005633000
2017-04-12370.00379.00363.00378.005790021346400
2017-04-11379.00380.00375.00376.003530013350600
2017-04-10370.00379.00370.00375.00163006116900
2017-04-07360.00380.00360.00374.004300015859700
2017-04-06376.00380.00363.00363.003450012762600
2017-04-05377.00381.00377.00377.00200007555800
2017-04-04387.00390.00378.00380.004350016747500
2017-04-03400.00401.00390.00391.003780014926700
2017-03-31405.00406.00400.00401.003670014799300
2017-03-30403.00403.00399.00400.00154006178000
2017-03-29399.00404.00393.00399.005640022458300
2017-03-28393.00397.00392.00395.004230016674600
2017-03-27399.00399.00393.00394.006190024482000
2017-03-24398.00406.00398.00399.006730026867500
2017-03-23402.00406.00401.00403.002560010328700
2017-03-22408.00408.00400.00403.004020016266100
2017-03-21407.00413.00406.00409.004600018827800
2017-03-17413.00413.00404.00407.007800031852100
2017-03-16415.00415.00409.00413.007570031171800
2017-03-15420.00420.00413.00418.006780028281000
2017-03-14418.00425.00415.00419.007440031122300
2017-03-13422.00426.00415.00423.008530036069600
2017-03-10421.00424.00418.00422.006570027641100
2017-03-09419.00419.00412.00417.002880012012900
2017-03-08410.00423.00410.00419.0010660044551600
2017-03-07410.00412.00407.00408.002760011308300
2017-03-06413.00414.00408.00409.003710015204900
2017-03-03412.00413.00411.00413.003840015826100
2017-03-02414.00414.00411.00413.002880011893400
2017-03-01415.00415.00411.00414.002780011491000
2017-02-28414.00415.00411.00414.004340017936400
2017-02-27414.00415.00411.00412.004000016506900
2017-02-24414.00417.00412.00414.004630019194700
2017-02-23413.00416.00413.00416.004060016830100
2017-02-22415.00415.00411.00413.003090012768900
2017-02-21414.00415.00412.00414.00228009437800
2017-02-20412.00415.00411.00414.003870015997100
2017-02-17409.00412.00406.00412.004670019108600
2017-02-16411.00413.00406.00406.006820027883500
2017-02-15414.00417.00409.00411.008080033354000
2017-02-14413.00418.00413.00417.004090017011700
2017-02-13419.00420.00406.00410.009650039923800
2017-02-10419.00428.00418.00418.0011650049145300
2017-02-09440.00440.00411.00419.00264800111648000
2017-02-08441.00458.00436.00453.0018940085355800
2017-02-07441.00442.00436.00440.006970030652100
2017-02-06441.00444.00436.00439.004010017605100
2017-02-03440.00457.00433.00438.0014500064477000
2017-02-02419.00442.00414.00433.0013630058640000
2017-02-01424.00430.00402.00412.0013070054762500
2017-01-31415.00423.00415.00423.004460018635900
2017-01-30415.00418.00412.00417.006810028331500
2017-01-27409.00417.00408.00415.007610031340300
2017-01-26410.00411.00407.00408.00235009600500
2017-01-25405.00409.00405.00408.002610010615200
2017-01-24407.00408.00404.00404.002630010684100
2017-01-23418.00418.00407.00407.005130021130300
2017-01-20415.00415.00413.00415.002570010649700
2017-01-19412.00416.00412.00414.0072002984900
2017-01-18414.00414.00407.00412.003540014553000
2017-01-17419.00419.00414.00415.00199008277200
2017-01-16420.00420.00416.00417.003900016314700
2017-01-13414.00417.00414.00417.00131005445600
2017-01-12417.00419.00415.00415.00145006040300
2017-01-11419.00421.00415.00420.003590014998600
2017-01-10421.00424.00418.00419.007020029530300
2017-01-06417.00422.00417.00422.004130017333800
2017-01-05420.00420.00416.00419.003170013270600
2017-01-04418.00420.00418.00418.002490010434600
2016-12-30416.00418.00412.00414.003660015222000
2016-12-29418.00418.00411.00412.002700011185800
2016-12-28417.00419.00415.00418.002410010058800
2016-12-27412.00417.00412.00412.0010630043907600
2016-12-26410.00415.00408.00413.009680039801800
2016-12-22407.00412.00406.00411.006140025109000
2016-12-21410.00414.00407.00407.004920020221900
2016-12-20414.00414.00408.00409.008960036716000
2016-12-19422.00425.00413.00414.005130021402900
2016-12-16430.00432.00422.00422.0010270043739700
2016-12-15434.00435.00429.00430.003440014880600
2016-12-14435.00436.00433.00433.00121005260000
2016-12-13437.00438.00431.00438.00224009750500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter