3911 (株)Aiming の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 800 | 822 | 800 | 815 | 447,400 | 815 |
| 2015-12-29 | 766 | 822 | 758 | 799 | 706,600 | 799 |
| 2015-12-28 | 746 | 783 | 744 | 774 | 542,800 | 774 |
| 2015-12-25 | 769 | 774 | 734 | 737 | 1,037,300 | 737 |
| 2015-12-24 | 769 | 825 | 768 | 780 | 791,900 | 780 |
| 2015-12-22 | 808 | 818 | 770 | 777 | 1,208,700 | 777 |
| 2015-12-21 | 848 | 857 | 813 | 817 | 1,066,400 | 817 |
| 2015-12-18 | 875 | 892 | 860 | 863 | 693,100 | 863 |
| 2015-12-17 | 889 | 901 | 882 | 883 | 471,800 | 883 |
| 2015-12-16 | 935 | 939 | 880 | 882 | 1,125,700 | 882 |
| 2015-12-15 | 935 | 943 | 892 | 895 | 1,671,800 | 895 |
| 2015-12-14 | 977 | 985 | 938 | 946 | 1,517,400 | 946 |
| 2015-12-11 | 1,050 | 1,060 | 992 | 1,020 | 2,334,700 | 1,020 |
| 2015-12-10 | 957 | 1,034 | 925 | 1,030 | 2,555,100 | 1,030 |
| 2015-12-09 | 1,039 | 1,055 | 974 | 984 | 2,940,900 | 984 |
| 2015-12-08 | 990 | 1,019 | 952 | 1,019 | 2,834,800 | 1,019 |
| 2015-12-07 | 900 | 964 | 892 | 952 | 2,272,800 | 952 |
| 2015-12-04 | 895 | 903 | 888 | 896 | 339,900 | 896 |
| 2015-12-03 | 897 | 903 | 890 | 903 | 276,500 | 903 |
| 2015-12-02 | 886 | 900 | 884 | 898 | 314,300 | 898 |
| 2015-12-01 | 896 | 903 | 883 | 884 | 355,500 | 884 |
| 2015-11-30 | 910 | 915 | 883 | 896 | 386,700 | 896 |
| 2015-11-27 | 915 | 916 | 900 | 909 | 416,900 | 909 |
| 2015-11-26 | 911 | 921 | 910 | 914 | 416,400 | 914 |
| 2015-11-25 | 938 | 944 | 910 | 910 | 582,100 | 910 |
| 2015-11-24 | 904 | 930 | 898 | 923 | 568,800 | 923 |
| 2015-11-20 | 900 | 935 | 892 | 905 | 552,600 | 905 |
| 2015-11-19 | 913 | 917 | 887 | 901 | 408,000 | 901 |
| 2015-11-18 | 935 | 958 | 900 | 903 | 728,500 | 903 |
| 2015-11-17 | 881 | 970 | 880 | 945 | 1,251,300 | 945 |
| 2015-11-16 | 885 | 885 | 874 | 880 | 229,600 | 880 |
| 2015-11-13 | 875 | 900 | 873 | 891 | 313,100 | 891 |
| 2015-11-12 | 890 | 892 | 877 | 883 | 261,500 | 883 |
| 2015-11-11 | 896 | 905 | 890 | 894 | 332,300 | 894 |
| 2015-11-10 | 876 | 902 | 861 | 896 | 470,300 | 896 |
| 2015-11-09 | 899 | 903 | 877 | 894 | 487,400 | 894 |
| 2015-11-06 | 882 | 925 | 869 | 907 | 967,500 | 907 |
| 2015-11-05 | 888 | 909 | 838 | 897 | 1,566,200 | 897 |
| 2015-11-04 | 1,004 | 1,009 | 912 | 913 | 2,412,700 | 913 |
| 2015-11-02 | 1,011 | 1,037 | 992 | 996 | 1,628,500 | 996 |
| 2015-10-30 | 1,076 | 1,130 | 1,071 | 1,081 | 1,068,700 | 1,081 |
| 2015-10-29 | 1,110 | 1,113 | 1,071 | 1,080 | 587,600 | 1,080 |
| 2015-10-28 | 1,080 | 1,110 | 1,072 | 1,102 | 821,100 | 1,102 |
| 2015-10-27 | 1,105 | 1,116 | 1,059 | 1,060 | 1,060,100 | 1,060 |
| 2015-10-26 | 1,110 | 1,133 | 1,085 | 1,105 | 1,019,200 | 1,105 |
| 2015-10-23 | 1,125 | 1,154 | 1,105 | 1,113 | 1,717,400 | 1,113 |
| 2015-10-22 | 1,102 | 1,236 | 1,090 | 1,175 | 2,856,500 | 1,175 |
| 2015-10-21 | 1,118 | 1,119 | 1,076 | 1,107 | 629,400 | 1,107 |
| 2015-10-20 | 1,068 | 1,096 | 1,011 | 1,088 | 801,400 | 1,088 |
| 2015-10-19 | 1,098 | 1,100 | 1,064 | 1,068 | 691,600 | 1,068 |
| 2015-10-16 | 1,104 | 1,110 | 1,092 | 1,097 | 510,200 | 1,097 |
| 2015-10-15 | 1,091 | 1,105 | 1,081 | 1,097 | 456,000 | 1,097 |
| 2015-10-14 | 1,121 | 1,131 | 1,101 | 1,103 | 542,700 | 1,103 |
| 2015-10-13 | 1,128 | 1,138 | 1,110 | 1,126 | 462,200 | 1,126 |
| 2015-10-09 | 1,120 | 1,126 | 1,112 | 1,119 | 425,000 | 1,119 |
| 2015-10-08 | 1,138 | 1,138 | 1,107 | 1,117 | 540,700 | 1,117 |
| 2015-10-07 | 1,100 | 1,145 | 1,095 | 1,108 | 749,000 | 1,108 |
| 2015-10-06 | 1,120 | 1,124 | 1,091 | 1,093 | 533,600 | 1,093 |
| 2015-10-05 | 1,101 | 1,138 | 1,093 | 1,106 | 835,600 | 1,106 |
| 2015-10-02 | 1,086 | 1,123 | 1,067 | 1,095 | 844,000 | 1,095 |
| 2015-10-01 | 1,078 | 1,123 | 1,072 | 1,097 | 890,500 | 1,097 |
| 2015-09-30 | 1,145 | 1,154 | 1,079 | 1,101 | 1,583,900 | 1,101 |
| 2015-09-29 | 1,231 | 1,240 | 1,128 | 1,135 | 1,115,900 | 1,135 |
| 2015-09-28 | 1,303 | 1,305 | 1,257 | 1,261 | 437,700 | 1,261 |
| 2015-09-25 | 1,360 | 1,361 | 1,284 | 1,305 | 577,500 | 1,305 |
| 2015-09-24 | 1,313 | 1,359 | 1,310 | 1,348 | 516,300 | 1,348 |
| 2015-09-18 | 1,304 | 1,333 | 1,261 | 1,313 | 441,400 | 1,313 |
| 2015-09-17 | 1,255 | 1,320 | 1,250 | 1,308 | 553,100 | 1,308 |
| 2015-09-16 | 1,346 | 1,346 | 1,238 | 1,249 | 769,200 | 1,249 |
| 2015-09-15 | 1,418 | 1,438 | 1,271 | 1,299 | 1,999,200 | 1,299 |
| 2015-09-14 | 1,310 | 1,520 | 1,267 | 1,358 | 3,521,400 | 1,358 |
| 2015-09-11 | 1,225 | 1,259 | 1,191 | 1,240 | 601,400 | 1,240 |
| 2015-09-10 | 1,130 | 1,218 | 1,117 | 1,217 | 520,700 | 1,217 |
| 2015-09-09 | 1,140 | 1,160 | 1,103 | 1,151 | 316,000 | 1,151 |
| 2015-09-08 | 1,119 | 1,125 | 1,070 | 1,074 | 217,000 | 1,074 |
| 2015-09-07 | 1,068 | 1,130 | 1,044 | 1,119 | 549,900 | 1,119 |
| 2015-09-04 | 1,210 | 1,213 | 1,070 | 1,112 | 563,100 | 1,112 |
| 2015-09-03 | 1,210 | 1,244 | 1,190 | 1,213 | 586,500 | 1,213 |
| 2015-09-02 | 1,106 | 1,214 | 1,090 | 1,174 | 482,900 | 1,174 |
| 2015-09-01 | 1,307 | 1,321 | 1,151 | 1,166 | 954,000 | 1,166 |
| 2015-08-31 | 1,237 | 1,306 | 1,233 | 1,277 | 1,051,500 | 1,277 |
| 2015-08-28 | 1,210 | 1,228 | 1,194 | 1,208 | 448,200 | 1,208 |
| 2015-08-27 | 1,220 | 1,252 | 1,169 | 1,180 | 781,100 | 1,180 |
| 2015-08-26 | 1,186 | 1,247 | 1,166 | 1,226 | 1,360,600 | 1,226 |
| 2015-08-25 | 1,017 | 1,227 | 903 | 1,197 | 2,391,400 | 1,197 |
| 2015-08-24 | 1,185 | 1,223 | 1,002 | 1,039 | 1,642,300 | 1,039 |
| 2015-08-21 | 1,189 | 1,278 | 1,186 | 1,251 | 795,400 | 1,251 |
| 2015-08-20 | 1,309 | 1,319 | 1,240 | 1,248 | 940,800 | 1,248 |
| 2015-08-19 | 1,404 | 1,430 | 1,323 | 1,323 | 937,700 | 1,323 |
| 2015-08-18 | 1,298 | 1,369 | 1,298 | 1,357 | 590,800 | 1,357 |
| 2015-08-17 | 1,380 | 1,385 | 1,289 | 1,289 | 1,146,900 | 1,289 |
| 2015-08-14 | 1,415 | 1,423 | 1,384 | 1,390 | 504,200 | 1,390 |
| 2015-08-13 | 1,400 | 1,445 | 1,399 | 1,435 | 400,700 | 1,435 |
| 2015-08-12 | 1,424 | 1,495 | 1,396 | 1,410 | 860,300 | 1,410 |
| 2015-08-11 | 1,398 | 1,472 | 1,379 | 1,454 | 838,700 | 1,454 |
| 2015-08-10 | 1,400 | 1,421 | 1,354 | 1,380 | 877,100 | 1,380 |
| 2015-08-07 | 1,460 | 1,472 | 1,400 | 1,409 | 1,154,700 | 1,409 |
| 2015-08-06 | 1,480 | 1,505 | 1,464 | 1,478 | 601,900 | 1,478 |
| 2015-08-05 | 1,527 | 1,534 | 1,483 | 1,485 | 782,200 | 1,485 |
| 2015-08-04 | 1,506 | 1,571 | 1,473 | 1,560 | 1,410,900 | 1,560 |
| 2015-08-03 | 1,627 | 1,627 | 1,530 | 1,546 | 1,570,900 | 1,546 |
| 2015-07-31 | 1,720 | 1,735 | 1,571 | 1,628 | 3,639,500 | 1,628 |
| 2015-07-30 | 1,881 | 1,887 | 1,845 | 1,880 | 510,200 | 1,880 |
| 2015-07-29 | 1,903 | 1,915 | 1,877 | 1,897 | 450,700 | 1,897 |
| 2015-07-28 | 1,813 | 1,899 | 1,803 | 1,895 | 386,700 | 1,895 |
| 2015-07-27 | 1,934 | 1,934 | 1,856 | 1,867 | 544,200 | 1,867 |
| 2015-07-24 | 1,878 | 1,918 | 1,868 | 1,912 | 402,800 | 1,912 |
| 2015-07-23 | 1,812 | 1,899 | 1,810 | 1,890 | 658,300 | 1,890 |
| 2015-07-22 | 1,806 | 1,836 | 1,783 | 1,800 | 567,900 | 1,800 |
| 2015-07-21 | 1,888 | 1,895 | 1,816 | 1,832 | 582,800 | 1,832 |
| 2015-07-17 | 1,870 | 1,897 | 1,836 | 1,864 | 605,400 | 1,864 |
| 2015-07-16 | 1,908 | 1,965 | 1,894 | 1,901 | 1,447,900 | 1,901 |
| 2015-07-15 | 1,820 | 1,920 | 1,813 | 1,895 | 1,329,600 | 1,895 |
| 2015-07-14 | 1,780 | 1,783 | 1,752 | 1,782 | 476,500 | 1,782 |
| 2015-07-13 | 1,726 | 1,757 | 1,705 | 1,740 | 457,900 | 1,740 |
| 2015-07-10 | 1,691 | 1,726 | 1,672 | 1,690 | 451,400 | 1,690 |
| 2015-07-09 | 1,620 | 1,706 | 1,489 | 1,691 | 1,023,600 | 1,691 |
| 2015-07-08 | 1,703 | 1,743 | 1,615 | 1,690 | 1,002,700 | 1,690 |
| 2015-07-07 | 1,661 | 1,689 | 1,625 | 1,651 | 309,600 | 1,651 |
| 2015-07-06 | 1,680 | 1,700 | 1,619 | 1,641 | 551,500 | 1,641 |
| 2015-07-03 | 1,741 | 1,741 | 1,704 | 1,713 | 295,800 | 1,713 |
| 2015-07-02 | 1,764 | 1,773 | 1,723 | 1,728 | 414,000 | 1,728 |
| 2015-07-01 | 1,721 | 1,762 | 1,701 | 1,742 | 494,000 | 1,742 |
| 2015-06-30 | 1,710 | 1,752 | 1,702 | 1,729 | 451,000 | 1,729 |
| 2015-06-29 | 1,705 | 1,762 | 1,690 | 1,693 | 968,200 | 1,693 |
| 2015-06-26 | 1,810 | 1,831 | 1,793 | 1,805 | 529,200 | 1,805 |
| 2015-06-25 | 1,910 | 1,919 | 1,827 | 1,828 | 714,400 | 1,828 |
| 2015-06-24 | 1,915 | 1,937 | 1,886 | 1,891 | 795,000 | 1,891 |
| 2015-06-23 | 1,884 | 1,956 | 1,874 | 1,950 | 1,385,300 | 1,950 |
| 2015-06-22 | 1,878 | 1,928 | 1,845 | 1,856 | 881,400 | 1,856 |
| 2015-06-19 | 1,801 | 1,872 | 1,789 | 1,871 | 537,600 | 1,871 |
| 2015-06-18 | 1,815 | 1,832 | 1,786 | 1,796 | 292,000 | 1,796 |
| 2015-06-17 | 1,815 | 1,834 | 1,790 | 1,815 | 238,000 | 1,815 |
| 2015-06-16 | 1,825 | 1,844 | 1,772 | 1,815 | 532,100 | 1,815 |
| 2015-06-15 | 1,872 | 1,874 | 1,821 | 1,839 | 429,400 | 1,839 |
| 2015-06-12 | 1,878 | 1,898 | 1,826 | 1,832 | 637,500 | 1,832 |
| 2015-06-11 | 1,817 | 1,896 | 1,800 | 1,883 | 1,170,400 | 1,883 |
| 2015-06-10 | 1,778 | 1,827 | 1,752 | 1,786 | 619,100 | 1,786 |
| 2015-06-09 | 1,765 | 1,833 | 1,702 | 1,805 | 1,566,700 | 1,805 |
| 2015-06-08 | 1,850 | 1,864 | 1,790 | 1,801 | 1,269,700 | 1,801 |
| 2015-06-05 | 1,943 | 1,944 | 1,846 | 1,887 | 1,784,000 | 1,887 |
| 2015-06-04 | 2,040 | 2,053 | 1,935 | 1,961 | 1,561,000 | 1,961 |
| 2015-06-03 | 2,030 | 2,086 | 2,022 | 2,043 | 1,111,500 | 2,043 |
| 2015-06-02 | 2,075 | 2,139 | 2,033 | 2,052 | 2,967,900 | 2,052 |
| 2015-06-01 | 2,015 | 2,057 | 1,960 | 2,050 | 1,500,200 | 2,050 |
| 2015-05-29 | 2,075 | 2,095 | 1,983 | 1,998 | 2,614,100 | 1,998 |
| 2015-05-28 | 1,930 | 2,030 | 1,903 | 2,030 | 2,064,100 | 2,030 |
| 2015-05-27 | 1,890 | 1,937 | 1,890 | 1,897 | 780,700 | 1,897 |
| 2015-05-26 | 1,910 | 1,995 | 1,891 | 1,911 | 2,354,200 | 1,911 |
| 2015-05-25 | 1,901 | 1,932 | 1,884 | 1,894 | 800,400 | 1,894 |
| 2015-05-22 | 1,845 | 1,983 | 1,841 | 1,887 | 1,766,800 | 1,887 |
| 2015-05-21 | 1,874 | 1,887 | 1,817 | 1,878 | 1,221,100 | 1,878 |
| 2015-05-20 | 1,910 | 1,911 | 1,820 | 1,834 | 1,588,700 | 1,834 |
| 2015-05-19 | 1,981 | 2,000 | 1,905 | 1,915 | 1,406,100 | 1,915 |
| 2015-05-18 | 1,871 | 1,979 | 1,827 | 1,960 | 2,172,400 | 1,960 |
| 2015-05-15 | 1,900 | 1,907 | 1,811 | 1,874 | 1,466,700 | 1,874 |
| 2015-05-14 | 1,803 | 2,008 | 1,778 | 1,910 | 4,791,900 | 1,910 |
| 2015-05-13 | 1,843 | 1,845 | 1,735 | 1,770 | 1,556,200 | 1,770 |
| 2015-05-12 | 1,890 | 1,900 | 1,830 | 1,862 | 958,000 | 1,862 |
| 2015-05-11 | 1,950 | 1,974 | 1,870 | 1,904 | 1,391,800 | 1,904 |
| 2015-05-08 | 2,010 | 2,027 | 1,956 | 1,977 | 1,598,000 | 1,977 |
| 2015-05-07 | 2,070 | 2,087 | 1,907 | 2,014 | 3,267,300 | 2,014 |
| 2015-05-01 | 2,203 | 2,283 | 2,011 | 2,040 | 6,542,900 | 2,040 |
| 2015-04-30 | 1,839 | 1,979 | 1,820 | 1,883 | 2,817,700 | 1,883 |
| 2015-04-28 | 1,850 | 1,910 | 1,760 | 1,860 | 1,258,400 | 1,860 |
| 2015-04-27 | 1,920 | 1,927 | 1,815 | 1,840 | 1,186,000 | 1,840 |
| 2015-04-24 | 1,916 | 1,990 | 1,841 | 1,909 | 4,263,300 | 1,909 |
| 2015-04-23 | 1,706 | 1,840 | 1,677 | 1,829 | 3,120,600 | 1,829 |
| 2015-04-22 | 1,530 | 1,684 | 1,526 | 1,674 | 1,687,900 | 1,674 |
| 2015-04-21 | 1,440 | 1,556 | 1,438 | 1,523 | 1,294,200 | 1,523 |
| 2015-04-20 | 1,634 | 1,668 | 1,463 | 1,470 | 1,941,700 | 1,470 |
| 2015-04-17 | 1,650 | 1,740 | 1,610 | 1,674 | 1,408,500 | 1,674 |
| 2015-04-16 | 1,740 | 1,755 | 1,615 | 1,690 | 2,687,400 | 1,690 |
| 2015-04-15 | 1,799 | 1,840 | 1,687 | 1,700 | 3,550,200 | 1,700 |
| 2015-04-14 | 1,669 | 1,795 | 1,586 | 1,794 | 5,022,300 | 1,794 |
| 2015-04-13 | 1,589 | 1,815 | 1,569 | 1,630 | 7,657,200 | 1,630 |
| 2015-04-10 | 1,540 | 1,619 | 1,436 | 1,549 | 8,559,900 | 1,549 |
| 2015-04-09 | 1,300 | 1,573 | 1,290 | 1,535 | 10,481,700 | 1,535 |
| 2015-04-08 | 1,220 | 1,317 | 1,215 | 1,273 | 1,425,100 | 1,273 |
| 2015-04-07 | 1,212 | 1,245 | 1,198 | 1,205 | 391,500 | 1,205 |
| 2015-04-06 | 1,220 | 1,224 | 1,183 | 1,215 | 529,200 | 1,215 |
| 2015-04-03 | 1,234 | 1,272 | 1,205 | 1,240 | 1,401,000 | 1,240 |
| 2015-04-02 | 1,173 | 1,246 | 1,151 | 1,176 | 977,000 | 1,176 |
| 2015-04-01 | 1,204 | 1,239 | 1,121 | 1,146 | 1,424,800 | 1,146 |
| 2015-03-31 | 1,274 | 1,293 | 1,205 | 1,223 | 1,111,000 | 1,223 |
| 2015-03-30 | 1,210 | 1,306 | 1,190 | 1,259 | 2,632,100 | 1,259 |
| 2015-03-27 | 1,359 | 1,372 | 1,187 | 1,203 | 5,373,200 | 1,203 |
| 2015-03-26 | 1,175 | 1,365 | 1,170 | 1,349 | 9,797,400 | 1,349 |
| 2015-03-25 | 1,032 | 1,319 | 1,028 | 1,126 | 18,161,500 | 1,126 |
分割・併合履歴 ： なし
