3911 (株)Aiming の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 317 | 317 | 304 | 313 | 340,800 | 313 |
2019-12-27 | 316 | 341 | 309 | 318 | 1,459,000 | 318 |
2019-12-26 | 303 | 307 | 289 | 300 | 345,000 | 300 |
2019-12-25 | 303 | 311 | 300 | 305 | 254,500 | 305 |
2019-12-24 | 305 | 313 | 305 | 307 | 191,100 | 307 |
2019-12-23 | 315 | 321 | 304 | 311 | 492,900 | 311 |
2019-12-20 | 297 | 311 | 296 | 311 | 374,600 | 311 |
2019-12-19 | 290 | 298 | 289 | 297 | 154,600 | 297 |
2019-12-18 | 286 | 292 | 286 | 288 | 70,400 | 288 |
2019-12-17 | 277 | 290 | 277 | 288 | 150,500 | 288 |
2019-12-16 | 276 | 282 | 276 | 280 | 100,800 | 280 |
2019-12-13 | 282 | 284 | 271 | 279 | 289,000 | 279 |
2019-12-12 | 288 | 291 | 280 | 281 | 173,900 | 281 |
2019-12-11 | 293 | 295 | 287 | 288 | 184,700 | 288 |
2019-12-10 | 286 | 298 | 285 | 296 | 334,200 | 296 |
2019-12-09 | 280 | 286 | 280 | 284 | 70,400 | 284 |
2019-12-06 | 278 | 286 | 278 | 282 | 219,900 | 282 |
2019-12-05 | 283 | 287 | 275 | 277 | 165,200 | 277 |
2019-12-04 | 277 | 283 | 276 | 279 | 99,700 | 279 |
2019-12-03 | 277 | 284 | 276 | 277 | 163,900 | 277 |
2019-12-02 | 275 | 290 | 275 | 281 | 230,400 | 281 |
2019-11-29 | 272 | 281 | 272 | 278 | 91,000 | 278 |
2019-11-28 | 278 | 280 | 273 | 273 | 108,500 | 273 |
2019-11-27 | 274 | 281 | 273 | 277 | 162,200 | 277 |
2019-11-26 | 268 | 274 | 266 | 272 | 100,000 | 272 |
2019-11-25 | 271 | 272 | 263 | 265 | 203,600 | 265 |
2019-11-22 | 272 | 280 | 269 | 270 | 240,100 | 270 |
2019-11-21 | 271 | 277 | 265 | 274 | 143,600 | 274 |
2019-11-20 | 265 | 271 | 265 | 270 | 135,100 | 270 |
2019-11-19 | 261 | 265 | 260 | 263 | 92,200 | 263 |
2019-11-18 | 261 | 264 | 258 | 260 | 119,700 | 260 |
2019-11-15 | 253 | 265 | 253 | 257 | 111,300 | 257 |
2019-11-14 | 260 | 260 | 253 | 254 | 184,100 | 254 |
2019-11-13 | 263 | 263 | 258 | 260 | 63,100 | 260 |
2019-11-12 | 258 | 263 | 257 | 261 | 106,200 | 261 |
2019-11-11 | 260 | 267 | 258 | 258 | 172,800 | 258 |
2019-11-08 | 264 | 265 | 259 | 262 | 87,400 | 262 |
2019-11-07 | 260 | 267 | 260 | 262 | 118,700 | 262 |
2019-11-06 | 260 | 265 | 259 | 264 | 118,200 | 264 |
2019-11-05 | 259 | 262 | 259 | 259 | 86,700 | 259 |
2019-11-01 | 264 | 267 | 256 | 258 | 200,700 | 258 |
2019-10-31 | 260 | 263 | 257 | 263 | 139,000 | 263 |
2019-10-30 | 252 | 263 | 245 | 256 | 735,400 | 256 |
2019-10-29 | 283 | 283 | 269 | 276 | 246,000 | 276 |
2019-10-28 | 280 | 285 | 273 | 278 | 299,500 | 278 |
2019-10-25 | 276 | 278 | 272 | 274 | 213,900 | 274 |
2019-10-24 | 274 | 277 | 272 | 274 | 215,900 | 274 |
2019-10-23 | 266 | 271 | 263 | 271 | 252,700 | 271 |
2019-10-21 | 257 | 268 | 257 | 263 | 308,700 | 263 |
2019-10-18 | 254 | 261 | 254 | 259 | 276,300 | 259 |
2019-10-17 | 253 | 257 | 253 | 255 | 101,600 | 255 |
2019-10-16 | 256 | 259 | 252 | 253 | 89,300 | 253 |
2019-10-15 | 252 | 257 | 252 | 253 | 127,900 | 253 |
2019-10-11 | 257 | 257 | 250 | 253 | 252,700 | 253 |
2019-10-10 | 256 | 260 | 254 | 257 | 175,800 | 257 |
2019-10-09 | 256 | 260 | 253 | 255 | 225,900 | 255 |
2019-10-08 | 246 | 258 | 246 | 257 | 424,500 | 257 |
2019-10-07 | 250 | 251 | 244 | 245 | 218,600 | 245 |
2019-10-04 | 251 | 251 | 247 | 249 | 224,500 | 249 |
2019-10-03 | 247 | 254 | 246 | 251 | 228,700 | 251 |
2019-10-02 | 251 | 252 | 244 | 251 | 232,400 | 251 |
2019-10-01 | 257 | 261 | 250 | 251 | 426,700 | 251 |
2019-09-30 | 253 | 259 | 250 | 256 | 398,700 | 256 |
2019-09-27 | 254 | 255 | 251 | 253 | 237,200 | 253 |
2019-09-26 | 247 | 253 | 245 | 252 | 299,200 | 252 |
2019-09-25 | 251 | 251 | 243 | 246 | 504,300 | 246 |
2019-09-24 | 256 | 256 | 249 | 251 | 451,700 | 251 |
2019-09-20 | 263 | 264 | 251 | 253 | 538,700 | 253 |
2019-09-19 | 275 | 275 | 255 | 259 | 937,200 | 259 |
2019-09-18 | 287 | 288 | 273 | 279 | 312,400 | 279 |
2019-09-17 | 280 | 294 | 280 | 285 | 424,100 | 285 |
2019-09-13 | 288 | 290 | 278 | 280 | 611,000 | 280 |
2019-09-12 | 293 | 322 | 290 | 291 | 2,331,500 | 291 |
2019-09-11 | 287 | 297 | 282 | 283 | 694,700 | 283 |
2019-09-10 | 297 | 299 | 283 | 287 | 794,300 | 287 |
2019-09-09 | 307 | 322 | 297 | 301 | 1,642,600 | 301 |
2019-09-06 | 294 | 353 | 291 | 323 | 8,025,400 | 323 |
2019-09-05 | 283 | 288 | 275 | 278 | 146,800 | 278 |
2019-09-04 | 284 | 284 | 277 | 279 | 56,500 | 279 |
2019-09-03 | 277 | 285 | 277 | 284 | 66,100 | 284 |
2019-09-02 | 275 | 282 | 272 | 279 | 77,900 | 279 |
2019-08-30 | 271 | 278 | 269 | 275 | 134,700 | 275 |
2019-08-29 | 268 | 275 | 264 | 269 | 147,100 | 269 |
2019-08-28 | 266 | 272 | 263 | 266 | 160,900 | 266 |
2019-08-27 | 271 | 287 | 268 | 269 | 409,800 | 269 |
2019-08-26 | 260 | 270 | 259 | 269 | 72,100 | 269 |
2019-08-23 | 269 | 270 | 260 | 266 | 150,200 | 266 |
2019-08-22 | 269 | 272 | 263 | 269 | 202,600 | 269 |
2019-08-21 | 263 | 274 | 263 | 268 | 139,800 | 268 |
2019-08-20 | 252 | 270 | 251 | 267 | 245,100 | 267 |
2019-08-19 | 250 | 257 | 250 | 253 | 30,800 | 253 |
2019-08-16 | 249 | 254 | 248 | 250 | 53,700 | 250 |
2019-08-15 | 243 | 254 | 242 | 250 | 99,700 | 250 |
2019-08-14 | 256 | 256 | 248 | 250 | 90,800 | 250 |
2019-08-13 | 251 | 252 | 247 | 250 | 102,700 | 250 |
2019-08-09 | 261 | 264 | 256 | 258 | 60,900 | 258 |
2019-08-08 | 253 | 262 | 252 | 260 | 89,900 | 260 |
2019-08-07 | 252 | 258 | 248 | 255 | 60,900 | 255 |
2019-08-06 | 235 | 251 | 235 | 249 | 154,000 | 249 |
2019-08-05 | 260 | 264 | 249 | 253 | 130,500 | 253 |
2019-08-02 | 266 | 267 | 260 | 263 | 148,900 | 263 |
2019-08-01 | 262 | 274 | 262 | 271 | 163,800 | 271 |
2019-07-31 | 260 | 266 | 257 | 265 | 147,100 | 265 |
2019-07-30 | 247 | 261 | 247 | 260 | 171,600 | 260 |
2019-07-29 | 263 | 263 | 247 | 250 | 416,900 | 250 |
2019-07-26 | 262 | 264 | 254 | 256 | 473,200 | 256 |
2019-07-25 | 264 | 275 | 262 | 265 | 347,300 | 265 |
2019-07-24 | 274 | 275 | 260 | 261 | 274,800 | 261 |
2019-07-23 | 274 | 278 | 272 | 273 | 96,600 | 273 |
2019-07-22 | 277 | 277 | 269 | 274 | 80,700 | 274 |
2019-07-19 | 273 | 278 | 273 | 274 | 70,100 | 274 |
2019-07-18 | 277 | 284 | 273 | 273 | 151,000 | 273 |
2019-07-17 | 275 | 282 | 273 | 281 | 107,500 | 281 |
2019-07-16 | 281 | 287 | 275 | 276 | 151,600 | 276 |
2019-07-12 | 297 | 301 | 284 | 289 | 230,300 | 289 |
2019-07-11 | 307 | 307 | 295 | 298 | 337,500 | 298 |
2019-07-10 | 294 | 314 | 287 | 308 | 464,000 | 308 |
2019-07-09 | 298 | 304 | 288 | 296 | 154,600 | 296 |
2019-07-08 | 304 | 305 | 295 | 298 | 162,700 | 298 |
2019-07-05 | 298 | 300 | 293 | 298 | 133,600 | 298 |
2019-07-04 | 286 | 303 | 285 | 300 | 341,200 | 300 |
2019-07-03 | 289 | 292 | 285 | 287 | 112,200 | 287 |
2019-07-02 | 282 | 289 | 279 | 287 | 148,400 | 287 |
2019-07-01 | 270 | 283 | 267 | 282 | 287,000 | 282 |
2019-06-28 | 273 | 277 | 266 | 266 | 174,000 | 266 |
2019-06-27 | 269 | 271 | 261 | 269 | 292,500 | 269 |
2019-06-26 | 266 | 271 | 264 | 269 | 295,300 | 269 |
2019-06-25 | 283 | 283 | 274 | 275 | 225,000 | 275 |
2019-06-24 | 290 | 295 | 284 | 285 | 128,300 | 285 |
2019-06-21 | 289 | 292 | 286 | 289 | 121,300 | 289 |
2019-06-20 | 289 | 291 | 287 | 290 | 188,500 | 290 |
2019-06-19 | 290 | 293 | 283 | 287 | 155,600 | 287 |
2019-06-18 | 293 | 299 | 284 | 285 | 224,100 | 285 |
2019-06-17 | 307 | 307 | 289 | 293 | 486,900 | 293 |
2019-06-14 | 314 | 314 | 306 | 308 | 204,200 | 308 |
2019-06-13 | 322 | 324 | 311 | 315 | 317,800 | 315 |
2019-06-12 | 337 | 337 | 326 | 329 | 134,500 | 329 |
2019-06-11 | 340 | 345 | 336 | 338 | 96,800 | 338 |
2019-06-10 | 330 | 337 | 327 | 332 | 203,600 | 332 |
2019-06-07 | 345 | 346 | 340 | 341 | 26,200 | 341 |
2019-06-06 | 343 | 347 | 335 | 340 | 90,300 | 340 |
2019-06-05 | 339 | 343 | 335 | 338 | 95,800 | 338 |
2019-06-04 | 335 | 337 | 329 | 335 | 101,500 | 335 |
2019-06-03 | 339 | 346 | 333 | 335 | 164,000 | 335 |
2019-05-31 | 349 | 349 | 338 | 343 | 158,200 | 343 |
2019-05-30 | 356 | 358 | 346 | 346 | 168,700 | 346 |
2019-05-29 | 356 | 363 | 348 | 361 | 161,900 | 361 |
2019-05-28 | 354 | 360 | 353 | 360 | 52,800 | 360 |
2019-05-27 | 361 | 361 | 353 | 354 | 52,900 | 354 |
2019-05-24 | 351 | 359 | 351 | 357 | 51,300 | 357 |
2019-05-23 | 361 | 363 | 352 | 356 | 88,000 | 356 |
2019-05-22 | 361 | 363 | 355 | 360 | 106,600 | 360 |
2019-05-21 | 366 | 366 | 351 | 353 | 187,200 | 353 |
2019-05-20 | 393 | 393 | 364 | 365 | 168,100 | 365 |
2019-05-17 | 361 | 395 | 360 | 377 | 690,400 | 377 |
2019-05-16 | 364 | 364 | 353 | 353 | 187,000 | 353 |
2019-05-15 | 367 | 368 | 360 | 367 | 101,400 | 367 |
2019-05-14 | 366 | 367 | 353 | 359 | 177,500 | 359 |
2019-05-13 | 386 | 386 | 372 | 379 | 160,100 | 379 |
2019-05-10 | 379 | 391 | 372 | 384 | 298,800 | 384 |
2019-05-09 | 379 | 390 | 374 | 381 | 306,900 | 381 |
2019-05-08 | 373 | 378 | 369 | 376 | 225,500 | 376 |
2019-05-07 | 355 | 384 | 354 | 381 | 1,043,600 | 381 |
2019-04-26 | 342 | 343 | 334 | 341 | 266,800 | 341 |
2019-04-25 | 351 | 354 | 343 | 343 | 136,000 | 343 |
2019-04-24 | 345 | 352 | 343 | 349 | 114,200 | 349 |
2019-04-23 | 352 | 353 | 345 | 345 | 163,900 | 345 |
2019-04-22 | 351 | 357 | 349 | 353 | 116,400 | 353 |
2019-04-19 | 350 | 367 | 350 | 351 | 250,100 | 351 |
2019-04-18 | 355 | 356 | 344 | 349 | 196,100 | 349 |
2019-04-17 | 354 | 355 | 348 | 354 | 94,500 | 354 |
2019-04-16 | 351 | 359 | 350 | 350 | 87,000 | 350 |
2019-04-15 | 348 | 352 | 344 | 348 | 108,000 | 348 |
2019-04-12 | 350 | 353 | 345 | 348 | 125,300 | 348 |
2019-04-11 | 353 | 354 | 347 | 348 | 154,600 | 348 |
2019-04-10 | 350 | 360 | 348 | 354 | 181,500 | 354 |
2019-04-09 | 362 | 365 | 350 | 353 | 151,300 | 353 |
2019-04-08 | 363 | 366 | 359 | 362 | 92,200 | 362 |
2019-04-05 | 362 | 368 | 361 | 363 | 49,900 | 363 |
2019-04-04 | 370 | 373 | 361 | 362 | 98,500 | 362 |
2019-04-03 | 358 | 370 | 358 | 368 | 106,800 | 368 |
2019-04-02 | 374 | 375 | 360 | 360 | 145,100 | 360 |
2019-04-01 | 369 | 382 | 368 | 370 | 213,100 | 370 |
2019-03-29 | 371 | 374 | 366 | 367 | 121,800 | 367 |
2019-03-28 | 380 | 381 | 366 | 371 | 190,100 | 371 |
2019-03-27 | 377 | 382 | 373 | 382 | 90,500 | 382 |
2019-03-26 | 370 | 377 | 365 | 372 | 150,900 | 372 |
2019-03-25 | 363 | 370 | 360 | 364 | 176,900 | 364 |
2019-03-22 | 385 | 385 | 366 | 371 | 334,500 | 371 |
2019-03-20 | 371 | 387 | 371 | 386 | 276,500 | 386 |
2019-03-19 | 375 | 377 | 366 | 375 | 156,900 | 375 |
2019-03-18 | 369 | 375 | 366 | 372 | 208,300 | 372 |
2019-03-15 | 363 | 373 | 362 | 370 | 274,500 | 370 |
2019-03-14 | 367 | 372 | 360 | 362 | 124,000 | 362 |
2019-03-13 | 362 | 367 | 353 | 363 | 182,800 | 363 |
2019-03-12 | 350 | 365 | 350 | 364 | 238,400 | 364 |
2019-03-11 | 350 | 355 | 339 | 347 | 246,400 | 347 |
2019-03-08 | 355 | 356 | 341 | 345 | 354,400 | 345 |
2019-03-07 | 366 | 370 | 356 | 357 | 215,400 | 357 |
2019-03-06 | 370 | 372 | 364 | 372 | 154,000 | 372 |
2019-03-05 | 370 | 374 | 366 | 370 | 146,400 | 370 |
2019-03-04 | 369 | 377 | 366 | 370 | 274,400 | 370 |
2019-03-01 | 364 | 369 | 358 | 365 | 288,000 | 365 |
2019-02-28 | 371 | 372 | 362 | 363 | 267,300 | 363 |
2019-02-27 | 370 | 376 | 367 | 371 | 224,800 | 371 |
2019-02-26 | 387 | 392 | 369 | 371 | 523,600 | 371 |
2019-02-25 | 380 | 395 | 375 | 385 | 522,200 | 385 |
2019-02-22 | 382 | 384 | 374 | 379 | 322,300 | 379 |
2019-02-21 | 387 | 387 | 375 | 381 | 440,100 | 381 |
2019-02-20 | 390 | 391 | 374 | 381 | 546,100 | 381 |
2019-02-19 | 390 | 390 | 375 | 387 | 463,700 | 387 |
2019-02-18 | 399 | 400 | 376 | 383 | 560,100 | 383 |
2019-02-15 | 393 | 413 | 393 | 393 | 1,430,800 | 393 |
2019-02-14 | 487 | 488 | 468 | 473 | 263,100 | 473 |
2019-02-13 | 473 | 491 | 473 | 486 | 207,000 | 486 |
2019-02-12 | 488 | 492 | 475 | 477 | 248,500 | 477 |
2019-02-08 | 496 | 502 | 481 | 490 | 253,100 | 490 |
2019-02-07 | 501 | 512 | 493 | 503 | 417,600 | 503 |
2019-02-06 | 530 | 535 | 498 | 501 | 946,800 | 501 |
2019-02-05 | 508 | 558 | 508 | 548 | 1,289,400 | 548 |
2019-02-04 | 500 | 512 | 491 | 505 | 427,700 | 505 |
2019-02-01 | 481 | 489 | 465 | 487 | 318,900 | 487 |
2019-01-31 | 471 | 497 | 467 | 486 | 467,600 | 486 |
2019-01-30 | 490 | 492 | 458 | 462 | 821,500 | 462 |
2019-01-29 | 492 | 511 | 481 | 500 | 571,500 | 500 |
2019-01-28 | 516 | 520 | 491 | 493 | 580,000 | 493 |
2019-01-25 | 516 | 527 | 505 | 524 | 682,400 | 524 |
2019-01-24 | 540 | 541 | 515 | 526 | 798,300 | 526 |
2019-01-23 | 520 | 545 | 505 | 536 | 1,479,800 | 536 |
2019-01-22 | 500 | 534 | 490 | 529 | 2,298,000 | 529 |
2019-01-21 | 530 | 563 | 484 | 491 | 2,905,100 | 491 |
2019-01-18 | 529 | 585 | 507 | 534 | 11,097,500 | 534 |
2019-01-17 | 510 | 510 | 510 | 510 | 552,700 | 510 |
2019-01-16 | 433 | 433 | 422 | 430 | 149,500 | 430 |
2019-01-15 | 412 | 434 | 407 | 431 | 317,600 | 431 |
2019-01-11 | 423 | 423 | 410 | 417 | 232,800 | 417 |
2019-01-10 | 391 | 419 | 383 | 413 | 409,300 | 413 |
2019-01-09 | 395 | 445 | 389 | 395 | 1,543,500 | 395 |
2019-01-08 | 390 | 405 | 383 | 393 | 180,000 | 393 |
2019-01-07 | 379 | 393 | 376 | 382 | 267,600 | 382 |
2019-01-04 | 342 | 366 | 341 | 363 | 205,900 | 363 |
分割・併合履歴 : なし