[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 
2016-12-02446.00446.00441.00442.003540015700000
2016-12-01450.00452.00445.00446.003060013713400
2016-11-30461.00461.00443.00448.005960026993800
2016-11-29443.00463.00442.00461.0014490065546000
2016-11-28434.00446.00434.00443.003690016244800
2016-11-25436.00440.00433.00435.002870012502300
2016-11-24444.00447.00436.00436.004180018490000
2016-11-22440.00444.00440.00444.00136006004700
2016-11-21443.00448.00441.00442.00184008164100
2016-11-18452.00452.00445.00447.003960017781600
2016-11-17438.00456.00438.00453.0013110058991200
2016-11-16439.00446.00436.00438.009690042657600
2016-11-15443.00443.00437.00437.0062002724800
2016-11-14434.00444.00431.00440.00217009537200
2016-11-11443.00450.00430.00434.008940039183200
2016-11-10440.00443.00431.00436.005130022465500
2016-11-09449.00449.00420.00422.00252600109732000
2016-11-08452.00463.00447.00460.0013760062787600
2016-11-07439.00449.00434.00447.004750020911900
2016-11-04440.00441.00431.00434.003850016738600
2016-11-02448.00449.00437.00440.005290023435400
2016-11-01434.00451.00429.00449.0011610051294600
2016-10-31426.00435.00425.00433.003520015127800
2016-10-28433.00433.00427.00428.003050013111700
2016-10-27428.00434.00426.00429.005490023544000
2016-10-26425.00431.00424.00428.002970012693000
2016-10-25423.00427.00423.00425.004050017258900
2016-10-24426.00427.00421.00426.00190008061900
2016-10-21422.00425.00419.00420.003640015333300
2016-10-20424.00428.00423.00426.005220022209000
2016-10-19417.00424.00416.00421.006930029122400
2016-10-18418.00423.00413.00413.0011250046999000
2016-10-17427.00439.00418.00420.0012800054399100
2016-10-14420.00425.00416.00422.00199008347700
2016-10-13423.00427.00421.00422.00170007205600
2016-10-12420.00428.00420.00422.007650032390700
2016-10-11412.00425.00412.00423.003710015545500
2016-10-07409.00414.00409.00412.00183007532200
2016-10-06414.00414.00407.00409.00172007045200
2016-10-05414.00414.00406.00410.00162006645700
2016-10-04421.00421.00411.00411.003430014238600
2016-10-03432.00432.00418.00422.005830024618500
2016-09-30426.00436.00426.00432.003890016757400
2016-09-29435.00438.00426.00437.009730042242300
2016-09-28422.00430.00419.00430.004220017947000
2016-09-27418.00423.00416.00423.005380022571000
2016-09-26409.00419.00403.00416.007780032153300
2016-09-23408.00410.00403.00409.005690023227900
2016-09-21407.00409.00404.00409.00150006094500
2016-09-20410.00410.00404.00405.00235009554800
2016-09-16410.00411.00397.00410.006050024436000
2016-09-15411.00413.00407.00410.002670010952900
2016-09-14413.00419.00412.00413.00180007457800
2016-09-13415.00421.00415.00421.003430014324200
2016-09-12419.00421.00407.00415.004530018760200
2016-09-09419.00420.00412.00418.004030016803800
2016-09-08410.00417.00410.00416.00198008189400
2016-09-07410.00415.00408.00413.006900028332000
2016-09-06414.00418.00412.00415.00222009207800
2016-09-05416.00420.00413.00414.002550010609300
2016-09-02420.00422.00415.00418.002430010156100
2016-09-01433.00433.00418.00419.003040012877200
2016-08-31440.00440.00431.00431.006690029185600
2016-08-30430.00443.00424.00440.007960034681200
2016-08-29427.00427.00418.00424.002910012302700
2016-08-26424.00426.00418.00420.003260013710100
2016-08-25429.00431.00423.00423.002830012075100
2016-08-24415.00443.00415.00424.0018240078249600
2016-08-23405.00418.00404.00412.005260021624900
2016-08-22395.00408.00394.00408.005360021620300
2016-08-19402.00403.00392.00394.004750018843500
2016-08-18400.00408.00400.00403.005040020325100
2016-08-17406.00407.00399.00401.009770039328500
2016-08-16420.00428.00410.00411.005500023031300
2016-08-15422.00425.00415.00418.0010600044274500
2016-08-12420.00426.00412.00426.008450035314200
2016-08-10428.00428.00413.00420.006350026516700
2016-08-09425.00444.00421.00427.0012830055228600
2016-08-08433.00435.00422.00428.004030017277100
2016-08-05451.00454.00411.00419.0013620058556300
2016-08-04463.00464.00443.00451.0018900085894300
2016-08-03463.00475.00460.00460.0016250075570400
2016-08-02482.00484.00464.00464.0020110095232800
2016-08-01464.00490.00462.00463.0020410096005300
2016-07-29461.00466.00450.00460.0019000087113200
2016-07-28439.00466.00434.00464.00272800123655800
2016-07-27422.00447.00420.00443.0016980073803000
2016-07-26418.00424.00417.00422.007410031134800
2016-07-25419.00419.00410.00417.00232009647100
2016-07-22416.00420.00411.00419.005440022617500
2016-07-21423.00423.00407.00416.006730028005400
2016-07-20422.00430.00421.00421.004730020057200
2016-07-19410.00436.00406.00430.0017870075433200
2016-07-15420.00432.00417.00426.0013490057225800
2016-07-14435.00436.00414.00419.0010630045363200
2016-07-13422.00434.00420.00433.0016250069247600
2016-07-12423.00425.00414.00419.0010880045723300
2016-07-11415.00425.00414.00419.009370039136900
2016-07-08400.00411.00395.00405.00262300105639200
2016-07-07381.00410.00380.00406.0020540081772300
2016-07-06382.00391.00378.00383.0017130065930900
2016-07-05384.00389.00377.00386.006840026175700
2016-07-04388.00392.00378.00379.007580029031400
2016-07-01376.00376.00368.00374.004040015040000
2016-06-30368.00374.00367.00369.006490024026100
2016-06-29346.00364.00343.00364.0010300036535500
2016-06-28324.00346.00312.00335.007170024002500
2016-06-27318.00328.00306.00324.007970025362200
2016-06-24345.00345.00299.00306.0016110051142100
2016-06-23347.00347.00340.00345.005860020050400
2016-06-22348.00351.00336.00340.005290018084400
2016-06-21350.00359.00342.00349.0011810041320200
2016-06-20334.00347.00331.00347.003600012350800
2016-06-17329.00336.00320.00331.008800028933200
2016-06-16355.00355.00313.00321.0011400037500800
2016-06-15334.00363.00334.00357.009910034562200
2016-06-14366.00368.00346.00347.0010940038918100
2016-06-13380.00380.00367.00367.005890021971700
2016-06-10379.00382.00371.00380.003520013309700
2016-06-09369.00383.00369.00379.0010330038890700
2016-06-08383.00383.00364.00370.0012620046773400
2016-06-07380.00381.00367.00381.007470028143200
2016-06-06378.00385.00376.00385.007830029892300
2016-06-03382.00390.00382.00388.0014710056845200
2016-06-02395.00398.00381.00386.0010550041094200
2016-06-01405.00408.00394.00400.0012950052025500
2016-05-31395.00398.00391.00398.005230020640300
2016-05-30390.00394.00383.00393.004600017983700
2016-05-27391.00399.00380.00381.007640029689000
2016-05-26383.00404.00380.00398.0013340052608500
2016-05-25385.00385.00378.00382.004130015735400
2016-05-24380.00385.00378.00385.00231008794100
2016-05-23386.00386.00376.00382.004800018310300
2016-05-20375.00392.00374.00386.007970030347800
2016-05-19382.00396.00372.00379.008100030991100
2016-05-18380.00389.00367.00379.009440035489400
2016-05-17366.00389.00366.00385.0016280061644900
2016-05-16385.00393.00360.00366.0018310069578000
2016-05-13398.00407.00392.00395.009780038878700
2016-05-12410.00410.00398.00398.006650026761000
2016-05-11424.00425.00405.00410.0015620064799700
2016-05-10435.00449.00417.00425.00431900187106900
2016-05-09418.00422.00409.00419.0010650044422800
2016-05-06381.00415.00381.00415.0017520069412600
2016-05-02385.00399.00380.00388.0011390044211800
2016-04-28402.00410.00391.00392.008960035678400
2016-04-27400.00410.00393.00404.009400037672500
2016-04-26414.00414.00388.00392.0019960079497900
2016-04-25430.00434.00407.00413.0022030092910800
2016-04-22426.00435.00419.00429.00300000128517200
2016-04-21426.00428.00416.00426.0018040076074900
2016-04-20418.00431.00413.00423.0018790079541100
2016-04-19413.00421.00407.00411.0016900069827500
2016-04-18385.00425.00385.00423.00295800121531300
2016-04-15400.00419.00393.00393.00285000115194500
2016-04-14408.00408.00398.00400.0015620062749700
2016-04-13391.00413.00387.00404.00308700123785400
2016-04-12404.00404.00385.00391.00332400130878700
2016-04-11415.00423.00392.00402.00493300198681100
2016-04-08401.00444.00397.00423.00685300288846200
2016-04-07408.00419.00403.00409.00692800284134400
2016-04-06388.00446.00388.00422.001483100617117200
2016-04-05446.00456.00398.00405.002286500969741000
2016-04-04438.00470.00420.00454.0082565003711735300
2016-04-01350.00390.00341.00390.0027774001029176300
2016-03-31315.00328.00293.00310.0025130078126900
2016-03-30309.00310.00306.00308.00317009783400
2016-03-29305.00310.00305.00306.00176005416800
2016-03-28310.00311.00303.00310.006500019993400
2016-03-25311.00313.00308.00310.005110015852100
2016-03-24310.00312.00308.00311.003740011593600
2016-03-23310.00311.00308.00308.00254007860400
2016-03-22310.00326.00309.00313.0019550060966200
2016-03-18325.00330.00325.00327.00236007727000
2016-03-17338.00341.00323.00323.007170023937700
2016-03-16343.00350.00338.00339.006360021755900
2016-03-15348.00348.00340.00343.007820026866500
2016-03-14334.00346.00331.00343.007100024171400
2016-03-11336.00340.00332.00335.004970016695900
2016-03-10324.00335.00324.00333.008040026654300
2016-03-09331.00331.00318.00321.006920022640800
2016-03-08346.00348.00327.00333.0010510035272700
2016-03-07344.00352.00341.00344.0013520046737900
2016-03-04347.00349.00337.00339.0013220045452300
2016-03-03335.00347.00335.00342.009780033473200
2016-03-02330.00345.00330.00340.0016090054281100
2016-03-01304.00350.00291.00336.0023260076140800
2016-02-29326.00330.00303.00304.0022560071967200
2016-02-26283.00337.00283.00318.00607000191335100
2016-02-25275.00283.00270.00281.009220025521600
2016-02-24273.00273.00264.00267.006560017566000
2016-02-23263.00273.00263.00273.005390014353300
2016-02-22257.00265.00253.00261.0020570053302100
2016-02-19270.00271.00259.00261.0011160029260700
2016-02-18270.00275.00263.00270.0014940040207500
2016-02-17288.00289.00263.00263.0014370039527300
2016-02-16287.00287.00276.00281.0011530032596700
2016-02-15293.00296.00275.00280.0010220029111800
2016-02-12279.00290.00256.00261.0031390084831600
2016-02-10344.00348.00281.00309.0026600081306600
2016-02-09381.00381.00333.00342.0025010086822600
2016-02-08390.00405.00385.00395.005380021215800
2016-02-05400.00408.00400.00405.003540014218400
2016-02-04414.00423.00405.00414.006170025546900
2016-02-03403.00430.00395.00430.0017560072325900
2016-02-02422.00427.00408.00419.0015190063502600
2016-02-01420.00424.00416.00422.007840032954000
2016-01-29413.00419.00402.00416.0010260042155700
2016-01-28384.00401.00381.00397.008040031647000
2016-01-27378.00385.00370.00379.007330027678600
2016-01-26357.00360.00354.00358.007160025634600
2016-01-25350.00365.00350.00360.006830024384300
2016-01-22344.00348.00336.00344.006150021050100
2016-01-21332.00351.00324.00324.009810033034600
2016-01-20350.00355.00338.00340.006870023629900
2016-01-19370.00370.00350.00354.005760020648400
2016-01-18375.00375.00360.00366.0011340041885500
2016-01-15401.00403.00398.00398.005400021637100
2016-01-14408.00414.00393.00400.008710034890200
2016-01-13411.00421.00411.00416.005350022351500
2016-01-12421.00425.00402.00405.006300026233400
2016-01-08419.00430.00413.00426.002690011416500
2016-01-07422.00430.00420.00427.005380022953600
2016-01-06434.00435.00418.00420.005240022290900
2016-01-05430.00447.00420.00445.005120022441600
2016-01-04439.00444.00425.00431.002880012549800
2015-12-30440.00446.00422.00438.007310031755000
2015-12-29417.00447.00414.00439.0013150055929700
2015-12-28410.00414.00406.00412.00159006530000
2015-12-25409.00414.00397.00413.009350037960500
2015-12-24415.00415.00407.00407.009060037166800
2015-12-22415.00420.00415.00416.004690019550700
2015-12-21426.00427.00415.00420.006380026671800
2015-12-18430.00441.00421.00437.0011100048029100
2015-12-17425.00429.00424.00427.004380018680900
2015-12-16419.00429.00418.00425.005140021868300
2015-12-15416.00427.00415.00417.004540018921100
2015-12-14416.00422.00410.00418.007360030687100
2015-12-11427.00432.00427.00430.006490027876900
2015-12-10424.00431.00407.00431.006390027147700
2015-12-09425.00434.00425.00429.008560036796500
2015-12-08430.00437.00429.00430.0012920055725000
2015-12-07425.00429.00422.00426.003770016018500
2015-12-04419.00430.00416.00425.008350035613800
2015-12-03415.00433.00415.00427.0014330061271200
2015-12-02426.00428.00415.00417.006340026635500
2015-12-01434.00436.00421.00424.009210039284600
2015-11-30450.00450.00435.00437.007000031102600
2015-11-27450.00450.00445.00448.008930040068000
2015-11-26468.00468.00448.00450.0017420079148100

   ※ 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。 

s7db.com Twitter Blog