3911 (株)Aiming の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	412	424	406	415	265,000	415
2016-12-29	411	413	404	407	93,200	407
2016-12-28	404	417	404	415	215,100	415
2016-12-27	403	407	401	401	224,200	401
2016-12-26	401	409	398	405	208,100	405
2016-12-22	400	406	398	402	224,600	402
2016-12-21	406	410	402	402	203,600	402
2016-12-20	411	416	408	408	113,900	408
2016-12-19	415	417	410	415	114,400	415
2016-12-16	423	423	415	417	151,400	417
2016-12-15	420	426	415	422	193,000	422
2016-12-14	419	427	417	420	264,800	420
2016-12-13	411	420	411	414	142,000	414
2016-12-12	410	421	410	415	202,100	415
2016-12-09	403	417	403	407	199,600	407
2016-12-08	417	417	404	406	217,900	406
2016-12-07	409	429	408	411	422,600	411
2016-12-06	406	409	400	401	132,700	401
2016-12-05	399	410	397	406	128,400	406
2016-12-02	407	409	400	401	203,000	401
2016-12-01	411	415	408	408	139,600	408
2016-11-30	420	424	409	413	249,700	413
2016-11-29	423	430	417	421	217,900	421
2016-11-28	413	445	413	431	354,400	431
2016-11-25	413	424	411	412	199,200	412
2016-11-24	406	422	406	416	378,400	416
2016-11-22	407	411	397	405	277,700	405
2016-11-21	413	415	410	410	206,900	410
2016-11-18	410	418	407	413	134,000	413
2016-11-17	410	411	401	407	117,000	407
2016-11-16	410	419	404	409	177,000	409
2016-11-15	401	408	392	408	153,300	408
2016-11-14	390	407	388	400	219,000	400
2016-11-11	405	410	388	390	431,400	390
2016-11-10	418	420	402	405	253,900	405
2016-11-09	428	431	390	404	480,600	404
2016-11-08	427	435	427	428	126,700	428
2016-11-07	420	432	419	430	142,700	430
2016-11-04	424	427	416	421	265,800	421
2016-11-02	432	438	427	428	196,900	428
2016-11-01	425	439	421	438	283,800	438
2016-10-31	420	435	420	426	1,099,100	426
2016-10-28	455	472	455	468	316,400	468
2016-10-27	462	462	455	457	132,700	457
2016-10-26	457	462	456	462	136,100	462
2016-10-25	451	462	449	459	216,800	459
2016-10-24	463	465	450	451	256,800	451
2016-10-21	472	473	459	461	202,200	461
2016-10-20	459	473	459	471	242,900	471
2016-10-19	455	462	455	458	141,900	458
2016-10-17	454	455	447	453	127,800	453
2016-10-13	457	463	450	457	237,600	457
2016-10-12	469	469	453	457	403,900	457
2016-10-11	475	482	468	471	267,900	471
2016-10-07	481	486	477	479	267,500	479
2016-10-06	488	491	482	482	174,800	482
2016-10-05	481	491	481	489	219,000	489
2016-10-04	484	492	481	481	199,000	481
2016-10-03	496	496	481	481	235,900	481
2016-09-30	492	501	490	490	204,500	490
2016-09-29	513	517	496	496	573,300	496
2016-09-28	491	512	491	505	473,500	505
2016-09-27	481	490	478	486	173,500	486
2016-09-26	496	496	484	489	188,600	489
2016-09-23	487	500	485	497	247,700	497
2016-09-21	480	490	473	490	328,900	490
2016-09-20	496	496	480	485	477,500	485
2016-09-16	495	498	487	494	182,700	494
2016-09-15	486	498	486	498	294,400	498
2016-09-14	510	510	486	491	317,900	491
2016-09-13	506	514	500	514	268,500	514
2016-09-12	505	513	497	505	194,600	505
2016-09-09	509	518	504	514	275,400	514
2016-09-08	504	510	500	505	190,200	505
2016-09-07	509	521	500	504	315,300	504
2016-09-06	501	524	497	519	519,800	519
2016-09-05	484	503	481	498	415,200	498
2016-09-02	499	499	486	487	301,800	487
2016-09-01	500	505	490	493	337,600	493
2016-08-31	509	517	503	506	229,200	506
2016-08-30	508	518	503	509	223,200	509
2016-08-29	501	515	497	509	304,400	509
2016-08-26	501	503	491	495	227,000	495
2016-08-25	509	510	501	504	216,300	504
2016-08-24	505	519	496	509	445,100	509
2016-08-23	497	511	495	495	326,000	495
2016-08-22	510	513	492	501	698,700	501
2016-08-19	512	533	509	527	516,000	527
2016-08-18	513	515	493	502	459,000	502
2016-08-17	540	543	508	513	690,500	513
2016-08-16	541	555	532	533	626,100	533
2016-08-15	584	585	541	544	1,779,900	544
2016-08-12	518	602	516	564	3,118,000	564
2016-08-10	505	525	505	518	338,900	518
2016-08-09	491	513	487	505	414,700	505
2016-08-08	524	529	496	505	620,700	505
2016-08-05	515	539	501	522	935,000	522
2016-08-04	499	517	493	513	600,600	513
2016-08-03	484	499	476	488	550,000	488
2016-08-02	469	504	469	492	723,800	492
2016-08-01	445	481	436	476	1,058,000	476
2016-07-29	439	460	422	456	1,140,000	456
2016-07-28	483	483	447	447	898,700	447
2016-07-27	478	491	475	484	344,800	484
2016-07-26	500	500	477	478	477,300	478
2016-07-25	506	515	494	498	452,300	498
2016-07-22	525	528	495	498	743,200	498
2016-07-21	526	547	524	529	536,500	529
2016-07-20	518	558	504	529	1,145,100	529
2016-07-19	514	519	480	513	1,441,800	513
2016-07-15	554	566	535	544	1,112,700	544
2016-07-14	578	589	561	568	1,178,100	568
2016-07-13	625	629	590	591	1,094,000	591
2016-07-12	612	632	610	620	543,500	620
2016-07-11	624	626	592	605	935,800	605
2016-07-08	665	685	611	612	3,155,400	612
2016-07-07	642	738	617	725	3,592,800	725
2016-07-06	650	693	632	638	2,373,100	638
2016-07-05	635	639	621	625	349,400	625
2016-07-04	615	635	602	635	515,900	635
2016-07-01	612	637	603	614	892,600	614
2016-06-30	616	635	597	602	849,100	602
2016-06-29	615	629	604	614	782,700	614
2016-06-28	570	612	553	607	922,400	607
2016-06-27	581	637	581	589	1,960,700	589
2016-06-24	692	697	572	572	2,349,400	572
2016-06-23	642	678	619	672	815,500	672
2016-06-22	679	683	635	643	887,700	643
2016-06-21	652	694	640	685	966,100	685
2016-06-20	621	660	612	647	891,500	647
2016-06-17	621	634	587	601	880,500	601
2016-06-16	645	664	588	592	1,149,000	592
2016-06-15	620	661	617	648	848,700	648
2016-06-14	702	754	622	624	2,476,000	624
2016-06-13	745	752	705	710	1,010,800	710
2016-06-10	750	784	741	775	793,100	775
2016-06-09	755	784	747	765	965,700	765
2016-06-08	765	780	730	769	1,195,100	769
2016-06-07	785	811	707	765	3,543,600	765
2016-06-06	805	842	786	798	2,548,900	798
2016-06-03	752	873	745	835	10,116,900	835
2016-06-02	677	754	676	723	1,802,900	723
2016-06-01	705	708	681	683	805,700	683
2016-05-31	696	727	687	708	1,893,300	708
2016-05-30	637	689	630	688	1,111,300	688
2016-05-27	585	686	581	647	1,828,900	647
2016-05-26	618	629	587	595	804,300	595
2016-05-25	620	634	607	626	569,100	626
2016-05-24	615	629	601	613	737,400	613
2016-05-23	595	622	582	622	776,100	622
2016-05-20	555	590	554	586	792,000	586
2016-05-19	536	560	535	551	424,300	551
2016-05-18	560	562	513	534	771,400	534
2016-05-17	513	543	513	543	441,200	543
2016-05-16	510	533	507	512	455,000	512
2016-05-13	533	537	510	518	556,800	518
2016-05-12	566	581	536	543	1,565,100	543
2016-05-11	512	558	508	546	1,589,900	546
2016-05-10	520	521	498	502	811,700	502
2016-05-09	480	539	469	510	1,565,900	510
2016-05-06	480	481	457	460	1,058,000	460
2016-05-02	498	513	472	472	2,062,900	472
2016-04-28	605	613	568	572	650,100	572
2016-04-27	605	615	581	605	547,300	605
2016-04-26	625	626	580	597	835,300	597
2016-04-25	630	637	621	627	322,300	627
2016-04-22	623	635	618	625	429,100	625
2016-04-21	621	643	616	632	796,000	632
2016-04-20	631	635	611	615	668,900	615
2016-04-19	635	640	622	627	631,600	627
2016-04-18	627	643	601	626	625,600	626
2016-04-15	629	657	625	640	517,500	640
2016-04-14	665	670	642	646	561,500	646
2016-04-13	625	664	619	653	983,900	653
2016-04-12	628	638	604	616	1,080,100	616
2016-04-11	600	630	585	622	658,200	622
2016-04-08	563	604	561	591	664,500	591
2016-04-07	590	608	571	580	745,700	580
2016-04-06	592	612	586	593	816,600	593
2016-04-05	670	678	597	607	1,695,500	607
2016-04-04	700	730	681	697	1,830,700	697
2016-04-01	700	756	653	736	6,473,600	736
2016-03-31	571	666	568	666	2,266,300	666
2016-03-30	582	592	556	566	380,400	566
2016-03-29	554	585	554	580	305,500	580
2016-03-28	556	580	550	558	345,700	558
2016-03-25	575	590	558	564	346,700	564
2016-03-24	591	596	577	579	437,100	579
2016-03-23	609	615	583	597	401,300	597
2016-03-22	604	629	601	613	534,700	613
2016-03-18	580	601	571	599	298,200	599
2016-03-17	612	615	568	588	416,400	588
2016-03-16	610	616	601	607	324,800	607
2016-03-15	589	618	588	614	613,700	614
2016-03-14	572	606	569	599	602,800	599
2016-03-11	567	584	564	569	343,300	569
2016-03-10	575	585	561	583	380,600	583
2016-03-09	544	573	536	555	418,100	555
2016-03-08	592	595	544	552	839,500	552
2016-03-07	575	597	558	589	745,800	589
2016-03-04	518	570	513	555	1,076,200	555
2016-03-03	485	538	485	525	719,400	525
2016-03-02	492	497	477	483	510,400	483
2016-03-01	476	488	471	485	182,300	485
2016-02-29	485	501	474	479	295,200	479
2016-02-26	511	513	476	477	655,500	477
2016-02-25	508	514	499	509	289,600	509
2016-02-24	495	514	488	506	319,600	506
2016-02-23	536	538	506	509	303,900	509
2016-02-22	505	539	505	526	350,300	526
2016-02-19	518	525	505	515	454,300	515
2016-02-18	527	545	503	528	768,800	528
2016-02-17	461	521	461	507	1,286,200	507
2016-02-16	440	495	437	466	738,300	466
2016-02-15	448	457	431	448	1,004,100	448
2016-02-12	425	445	412	424	953,100	424
2016-02-10	510	510	460	471	614,000	471
2016-02-09	521	531	490	500	726,600	500
2016-02-08	529	558	525	551	581,000	551
2016-02-05	583	593	539	562	743,300	562
2016-02-04	612	616	591	593	347,100	593
2016-02-03	628	632	605	612	477,600	612
2016-02-02	641	655	628	650	320,000	650
2016-02-01	627	644	624	638	426,100	638
2016-01-29	643	647	601	619	960,200	619
2016-01-28	644	714	637	649	1,906,400	649
2016-01-27	617	627	611	616	531,400	616
2016-01-26	589	607	586	591	267,900	591
2016-01-25	591	610	585	605	448,600	605
2016-01-22	600	610	582	601	508,700	601
2016-01-21	568	612	566	567	735,800	567
2016-01-20	620	628	567	570	639,600	570
2016-01-19	593	624	592	620	545,900	620
2016-01-18	576	611	572	597	648,200	597
2016-01-15	650	652	606	612	599,400	612
2016-01-14	646	653	592	630	2,004,900	630
2016-01-13	679	695	666	681	859,500	681
2016-01-12	713	717	649	660	1,247,300	660
2016-01-08	741	757	724	728	778,500	728
2016-01-07	762	787	755	764	355,300	764
2016-01-06	796	805	760	771	486,700	771
2016-01-05	786	808	778	795	513,200	795
2016-01-04	801	827	775	790	856,100	790

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31