3911 (株)Aiming の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	545	550	540	548	174,500	548
2017-12-28	559	563	538	545	472,400	545
2017-12-27	550	580	541	565	1,208,200	565
2017-12-26	528	541	522	522	552,800	522
2017-12-25	536	550	516	523	582,100	523
2017-12-22	551	555	531	546	751,300	546
2017-12-21	575	579	560	563	338,200	563
2017-12-20	570	583	570	579	273,900	579
2017-12-19	570	585	570	582	227,500	582
2017-12-18	588	590	565	575	327,400	575
2017-12-15	594	599	582	586	388,300	586
2017-12-14	608	611	590	599	1,016,200	599
2017-12-13	580	594	577	581	542,200	581
2017-12-12	575	588	574	575	279,600	575
2017-12-11	579	584	570	579	414,300	579
2017-12-08	575	587	570	587	730,400	587
2017-12-07	566	596	566	593	701,500	593
2017-12-06	574	575	553	562	784,800	562
2017-12-05	597	600	547	551	1,542,500	551
2017-12-04	595	618	592	598	1,530,700	598
2017-12-01	609	626	578	582	2,554,700	582
2017-11-30	677	677	615	633	2,466,300	633
2017-11-29	720	745	680	697	2,676,300	697
2017-11-28	750	767	728	765	1,003,500	765
2017-11-27	805	809	741	750	1,561,400	750
2017-11-24	765	785	757	773	534,700	773
2017-11-22	780	793	758	772	908,200	772
2017-11-21	757	792	745	785	934,600	785
2017-11-20	742	763	738	757	521,000	757
2017-11-17	721	735	705	735	447,600	735
2017-11-16	714	739	711	713	718,300	713
2017-11-15	753	763	677	692	1,291,300	692
2017-11-13	776	816	764	805	1,058,900	805
2017-11-10	758	771	743	771	402,700	771
2017-11-09	754	784	725	763	1,067,700	763
2017-11-08	743	761	736	749	441,300	749
2017-11-07	722	757	720	748	725,300	748
2017-11-06	711	743	707	720	482,400	720
2017-11-02	710	715	697	707	341,300	707
2017-11-01	714	743	705	717	458,600	717
2017-10-31	738	756	702	716	919,300	716
2017-10-30	668	768	668	743	1,933,600	743
2017-10-27	665	680	661	668	344,300	668
2017-10-26	687	706	665	668	519,600	668
2017-10-25	709	730	690	697	641,000	697
2017-10-24	735	769	703	716	1,444,000	716
2017-10-23	686	757	677	750	1,712,800	750
2017-10-20	657	672	644	667	398,300	667
2017-10-19	621	667	621	656	802,400	656
2017-10-18	650	655	617	617	402,700	617
2017-10-17	661	674	649	650	483,300	650
2017-10-16	634	660	631	659	482,300	659
2017-10-13	611	630	600	628	346,400	628
2017-10-12	618	627	610	618	187,200	618
2017-10-11	615	623	608	608	188,200	608
2017-10-10	608	625	601	610	273,200	610
2017-10-06	607	616	586	613	382,000	613
2017-10-05	618	618	590	599	292,100	599
2017-10-04	627	629	608	615	317,100	615
2017-10-03	631	632	621	622	228,200	622
2017-10-02	630	643	620	627	264,800	627
2017-09-29	635	637	622	624	190,400	624
2017-09-28	620	631	620	628	202,500	628
2017-09-27	614	632	608	622	413,100	622
2017-09-26	653	653	610	612	738,200	612
2017-09-25	663	673	645	648	530,800	648
2017-09-22	695	696	658	660	615,300	660
2017-09-21	676	702	664	689	706,700	689
2017-09-20	677	678	657	667	357,000	667
2017-09-19	684	688	668	677	626,300	677
2017-09-15	681	688	653	663	1,028,000	663
2017-09-14	713	733	680	687	1,299,900	687
2017-09-13	699	712	685	699	1,111,400	699
2017-09-12	665	715	656	714	952,500	714
2017-09-11	675	690	659	662	758,800	662
2017-09-08	657	670	645	665	727,400	665
2017-09-07	697	703	655	657	844,100	657
2017-09-06	657	715	642	674	1,928,100	674
2017-09-05	717	722	660	674	2,001,700	674
2017-09-04	754	762	705	708	1,802,200	708
2017-09-01	761	792	735	777	2,305,100	777
2017-08-31	750	795	743	751	3,888,600	751
2017-08-30	795	798	724	738	4,457,800	738
2017-08-29	846	874	793	805	4,097,200	805
2017-08-28	835	920	825	872	10,711,300	872
2017-08-25	839	852	791	832	10,000,900	832
2017-08-24	759	869	723	835	29,653,300	835
2017-08-23	660	733	656	733	2,868,600	733
2017-08-22	685	709	609	633	7,621,300	633
2017-08-21	615	665	601	665	11,144,000	665
2017-08-18	498	571	498	565	2,560,800	565
2017-08-17	495	509	495	502	209,100	502
2017-08-16	495	507	488	499	310,800	499
2017-08-15	492	496	480	491	334,500	491
2017-08-14	470	505	465	496	520,100	496
2017-08-10	470	495	469	473	352,900	473
2017-08-09	470	471	460	471	163,200	471
2017-08-08	471	471	465	470	116,500	470
2017-08-07	470	475	463	471	134,900	471
2017-08-04	477	481	468	469	254,000	469
2017-08-03	458	494	452	485	649,200	485
2017-08-02	458	461	447	460	350,800	460
2017-08-01	469	469	436	442	682,900	442
2017-07-31	460	472	450	453	920,100	453
2017-07-28	509	527	495	495	754,200	495
2017-07-27	524	524	510	511	356,500	511
2017-07-26	522	523	518	519	151,200	519
2017-07-25	520	526	516	517	242,600	517
2017-07-24	529	531	518	520	291,800	520
2017-07-21	542	543	525	529	389,400	529
2017-07-20	560	560	545	546	202,700	546
2017-07-19	560	566	550	560	196,400	560
2017-07-18	560	565	555	563	182,800	563
2017-07-14	560	568	554	560	237,300	560
2017-07-13	594	595	559	562	645,700	562
2017-07-12	575	587	563	582	684,900	582
2017-07-11	560	578	557	576	466,800	576
2017-07-10	550	560	545	560	510,100	560
2017-07-07	537	545	532	544	273,100	544
2017-07-06	532	542	531	541	249,100	541
2017-07-05	538	540	527	532	218,700	532
2017-07-04	535	541	525	537	341,900	537
2017-07-03	532	532	517	530	189,300	530
2017-06-30	533	534	525	527	319,200	527
2017-06-29	540	542	528	537	242,300	537
2017-06-28	543	547	529	533	225,400	533
2017-06-27	543	548	536	541	204,700	541
2017-06-26	511	549	511	542	539,700	542
2017-06-23	541	543	512	513	654,400	513
2017-06-22	530	545	526	541	772,300	541
2017-06-21	550	562	549	555	255,800	555
2017-06-20	555	556	546	549	277,600	549
2017-06-19	555	561	545	549	309,800	549
2017-06-16	554	561	549	557	283,900	557
2017-06-15	545	557	542	548	294,100	548
2017-06-14	559	559	540	545	522,600	545
2017-06-13	561	566	548	559	669,100	559
2017-06-12	586	588	561	561	1,332,900	561
2017-06-09	591	611	583	607	1,867,100	607
2017-06-08	573	588	564	577	553,400	577
2017-06-07	564	573	556	572	374,600	572
2017-06-06	575	586	555	556	659,900	556
2017-06-05	562	589	559	577	611,700	577
2017-06-02	590	607	569	571	1,577,600	571
2017-06-01	608	609	585	585	914,000	585
2017-05-31	578	604	576	599	778,500	599
2017-05-30	567	579	557	578	743,100	578
2017-05-29	588	600	571	577	1,302,300	577
2017-05-26	540	614	530	589	6,405,700	589
2017-05-25	544	551	531	535	493,700	535
2017-05-24	527	544	524	543	416,000	543
2017-05-23	537	537	517	520	821,300	520
2017-05-22	564	564	532	537	1,000,300	537
2017-05-19	565	570	558	562	542,200	562
2017-05-18	562	569	545	558	1,055,400	558
2017-05-17	592	613	580	582	2,298,000	582
2017-05-16	564	591	557	577	1,545,700	577
2017-05-15	540	576	533	568	1,964,800	568
2017-05-12	523	555	518	550	1,214,700	550
2017-05-11	515	519	502	518	511,600	518
2017-05-10	512	521	507	511	826,500	511
2017-05-09	511	530	509	522	1,566,200	522
2017-05-08	502	512	492	506	1,151,100	506
2017-05-02	489	497	478	486	638,900	486
2017-05-01	484	517	481	490	2,145,200	490
2017-04-28	472	474	461	462	488,700	462
2017-04-27	465	480	463	469	680,600	469
2017-04-26	478	480	464	466	568,800	466
2017-04-25	457	471	455	464	703,700	464
2017-04-24	480	484	450	453	1,547,200	453
2017-04-21	499	499	481	487	670,500	487
2017-04-20	504	508	487	491	1,506,100	491
2017-04-19	460	525	458	514	3,977,500	514
2017-04-18	476	478	456	465	703,600	465
2017-04-17	456	482	454	471	579,300	471
2017-04-14	448	468	446	454	532,600	454
2017-04-13	437	462	437	455	444,300	455
2017-04-12	457	462	425	451	1,166,700	451
2017-04-11	472	497	465	469	761,000	469
2017-04-10	472	480	464	475	474,700	475
2017-04-07	473	485	445	475	1,227,800	475
2017-04-06	482	504	465	472	1,546,400	472
2017-04-05	484	510	474	500	2,411,200	500
2017-04-04	485	490	457	468	1,260,400	468
2017-04-03	506	509	478	487	1,757,100	487
2017-03-31	541	542	505	506	1,544,100	506
2017-03-30	539	558	534	536	1,326,200	536
2017-03-29	545	566	532	541	1,633,200	541
2017-03-28	570	575	534	538	2,708,700	538
2017-03-27	613	616	540	544	3,243,200	544
2017-03-24	635	654	596	632	4,494,200	632
2017-03-23	636	665	621	628	7,304,700	628
2017-03-22	583	635	582	587	3,074,000	587
2017-03-21	596	638	576	606	5,794,800	606
2017-03-17	541	626	520	614	8,882,600	614
2017-03-16	532	561	516	540	4,104,000	540
2017-03-15	544	575	516	530	4,977,600	530
2017-03-14	617	633	591	594	3,250,300	594
2017-03-13	620	626	580	589	2,366,100	589
2017-03-10	628	657	621	634	3,623,000	634
2017-03-09	670	765	613	629	17,001,000	629
2017-03-08	662	692	651	665	2,216,000	665
2017-03-07	695	723	655	661	5,936,200	661
2017-03-06	603	718	601	714	6,128,900	714
2017-03-03	577	648	575	618	11,560,900	618
2017-03-02	548	567	538	565	1,327,600	565
2017-03-01	536	555	522	543	976,800	543
2017-02-28	535	564	533	539	1,294,800	539
2017-02-27	527	561	520	540	1,685,400	540
2017-02-24	512	523	504	522	806,900	522
2017-02-23	502	514	491	512	924,700	512
2017-02-22	518	536	494	506	2,374,200	506
2017-02-21	498	521	488	513	1,845,000	513
2017-02-20	492	499	469	490	1,353,000	490
2017-02-17	510	523	486	491	1,596,200	491
2017-02-16	498	504	482	498	1,266,500	498
2017-02-15	475	517	465	507	4,103,700	507
2017-02-14	455	463	446	459	662,900	459
2017-02-13	490	490	445	445	1,030,000	445
2017-02-10	440	508	437	467	3,278,700	467
2017-02-09	432	436	422	432	253,300	432
2017-02-08	416	434	410	431	523,400	431
2017-02-07	409	441	405	417	1,097,100	417
2017-02-06	408	412	406	410	134,300	410
2017-02-03	404	407	404	405	97,900	405
2017-02-02	411	412	403	405	188,300	405
2017-02-01	412	412	405	405	228,100	405
2017-01-31	410	436	406	410	560,200	410
2017-01-30	410	413	406	413	128,300	413
2017-01-27	408	415	408	408	133,400	408
2017-01-26	408	411	405	407	205,200	407
2017-01-25	411	416	403	406	263,500	406
2017-01-24	412	413	406	408	161,700	408
2017-01-23	406	411	404	406	149,900	406
2017-01-20	402	408	401	404	135,000	404
2017-01-19	405	408	402	402	157,400	402
2017-01-18	403	406	401	403	99,800	403
2017-01-17	411	411	403	406	194,700	406
2017-01-16	415	419	410	413	105,900	413
2017-01-13	413	421	413	418	168,600	418
2017-01-12	416	423	409	415	240,100	415
2017-01-11	427	429	410	414	236,700	414
2017-01-10	420	438	420	425	413,300	425
2017-01-06	420	426	419	420	198,100	420
2017-01-05	413	429	413	426	284,600	426
2017-01-04	419	427	412	413	218,300	413

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