3911 (株)Aiming の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 410 | 420 | 405 | 418 | 610,900 | 418 |
2020-12-29 | 401 | 418 | 401 | 413 | 1,006,600 | 413 |
2020-12-28 | 405 | 422 | 399 | 402 | 1,561,800 | 402 |
2020-12-25 | 405 | 409 | 395 | 399 | 707,900 | 399 |
2020-12-24 | 400 | 407 | 394 | 403 | 944,600 | 403 |
2020-12-23 | 401 | 412 | 399 | 405 | 963,300 | 405 |
2020-12-22 | 408 | 421 | 392 | 396 | 1,972,300 | 396 |
2020-12-21 | 443 | 444 | 414 | 414 | 1,830,900 | 414 |
2020-12-18 | 455 | 457 | 438 | 438 | 1,306,500 | 438 |
2020-12-17 | 448 | 455 | 444 | 454 | 994,900 | 454 |
2020-12-16 | 450 | 454 | 441 | 443 | 702,500 | 443 |
2020-12-15 | 455 | 461 | 443 | 443 | 958,600 | 443 |
2020-12-14 | 458 | 458 | 451 | 453 | 485,200 | 453 |
2020-12-11 | 462 | 464 | 453 | 458 | 776,300 | 458 |
2020-12-10 | 459 | 464 | 455 | 463 | 946,600 | 463 |
2020-12-09 | 458 | 464 | 454 | 464 | 755,300 | 464 |
2020-12-08 | 441 | 464 | 437 | 460 | 1,393,300 | 460 |
2020-12-07 | 455 | 462 | 443 | 444 | 986,200 | 444 |
2020-12-04 | 468 | 469 | 453 | 454 | 1,058,800 | 454 |
2020-12-03 | 472 | 473 | 460 | 470 | 1,173,600 | 470 |
2020-12-02 | 457 | 470 | 455 | 466 | 1,569,400 | 466 |
2020-12-01 | 460 | 462 | 444 | 455 | 1,525,800 | 455 |
2020-11-30 | 468 | 478 | 460 | 462 | 1,349,500 | 462 |
2020-11-27 | 460 | 464 | 451 | 460 | 1,231,900 | 460 |
2020-11-26 | 459 | 466 | 447 | 456 | 1,590,600 | 456 |
2020-11-25 | 473 | 476 | 454 | 457 | 1,585,300 | 457 |
2020-11-24 | 470 | 476 | 463 | 469 | 1,504,300 | 469 |
2020-11-20 | 487 | 495 | 478 | 480 | 1,114,900 | 480 |
2020-11-19 | 477 | 494 | 467 | 489 | 1,422,000 | 489 |
2020-11-18 | 471 | 484 | 469 | 469 | 1,030,100 | 469 |
2020-11-17 | 500 | 503 | 472 | 474 | 1,802,600 | 474 |
2020-11-16 | 483 | 514 | 476 | 498 | 2,384,700 | 498 |
2020-11-13 | 498 | 499 | 462 | 473 | 2,876,100 | 473 |
2020-11-12 | 511 | 517 | 496 | 497 | 1,326,800 | 497 |
2020-11-11 | 485 | 519 | 482 | 509 | 1,960,200 | 509 |
2020-11-10 | 525 | 528 | 495 | 503 | 3,044,900 | 503 |
2020-11-09 | 531 | 539 | 520 | 529 | 2,610,700 | 529 |
2020-11-06 | 546 | 567 | 543 | 564 | 1,567,900 | 564 |
2020-11-05 | 540 | 556 | 534 | 553 | 1,899,900 | 553 |
2020-11-04 | 574 | 587 | 535 | 542 | 3,548,700 | 542 |
2020-11-02 | 617 | 640 | 556 | 564 | 4,381,300 | 564 |
2020-10-30 | 658 | 664 | 616 | 636 | 2,164,000 | 636 |
2020-10-29 | 638 | 662 | 633 | 656 | 857,700 | 656 |
2020-10-28 | 660 | 666 | 643 | 652 | 649,600 | 652 |
2020-10-27 | 634 | 663 | 633 | 662 | 1,063,200 | 662 |
2020-10-26 | 641 | 646 | 633 | 633 | 653,100 | 633 |
2020-10-23 | 640 | 652 | 623 | 651 | 1,028,800 | 651 |
2020-10-22 | 659 | 660 | 630 | 635 | 1,102,900 | 635 |
2020-10-21 | 662 | 692 | 653 | 658 | 1,981,100 | 658 |
2020-10-20 | 639 | 661 | 628 | 653 | 987,500 | 653 |
2020-10-19 | 647 | 649 | 630 | 637 | 1,082,400 | 637 |
2020-10-16 | 623 | 662 | 614 | 657 | 2,092,900 | 657 |
2020-10-15 | 666 | 671 | 627 | 632 | 1,997,900 | 632 |
2020-10-14 | 663 | 669 | 656 | 665 | 957,300 | 665 |
2020-10-13 | 691 | 691 | 661 | 667 | 1,685,200 | 667 |
2020-10-12 | 707 | 710 | 687 | 688 | 1,220,200 | 688 |
2020-10-09 | 686 | 693 | 683 | 693 | 748,400 | 693 |
2020-10-08 | 703 | 703 | 682 | 683 | 1,146,900 | 683 |
2020-10-07 | 685 | 705 | 685 | 697 | 998,900 | 697 |
2020-10-06 | 700 | 705 | 688 | 691 | 1,323,700 | 691 |
2020-10-05 | 702 | 723 | 695 | 695 | 2,780,200 | 695 |
2020-10-02 | 690 | 732 | 681 | 694 | 3,354,200 | 694 |
2020-09-30 | 739 | 740 | 692 | 699 | 4,083,000 | 699 |
2020-09-29 | 686 | 776 | 666 | 739 | 12,019,000 | 739 |
2020-09-28 | 690 | 707 | 675 | 676 | 4,375,900 | 676 |
2020-09-25 | 745 | 781 | 741 | 772 | 3,683,600 | 772 |
2020-09-24 | 718 | 753 | 705 | 743 | 4,097,600 | 743 |
2020-09-23 | 688 | 735 | 666 | 716 | 4,066,500 | 716 |
2020-09-18 | 688 | 717 | 675 | 693 | 3,332,200 | 693 |
2020-09-17 | 704 | 708 | 688 | 706 | 1,745,500 | 706 |
2020-09-16 | 676 | 702 | 670 | 695 | 1,610,500 | 695 |
2020-09-15 | 666 | 692 | 666 | 668 | 1,400,900 | 668 |
2020-09-14 | 699 | 700 | 676 | 676 | 2,640,700 | 676 |
2020-09-11 | 690 | 742 | 670 | 713 | 11,000,700 | 713 |
2020-09-10 | 657 | 680 | 641 | 642 | 3,867,700 | 642 |
2020-09-09 | 618 | 637 | 611 | 627 | 1,673,300 | 627 |
2020-09-08 | 620 | 639 | 611 | 635 | 1,334,100 | 635 |
2020-09-07 | 610 | 631 | 606 | 614 | 1,662,700 | 614 |
2020-09-04 | 629 | 636 | 612 | 619 | 2,071,300 | 619 |
2020-09-03 | 645 | 668 | 635 | 639 | 3,288,700 | 639 |
2020-09-02 | 679 | 683 | 628 | 637 | 6,673,600 | 637 |
2020-09-01 | 720 | 727 | 683 | 694 | 2,582,900 | 694 |
2020-08-31 | 705 | 713 | 693 | 705 | 2,027,800 | 705 |
2020-08-28 | 728 | 739 | 681 | 712 | 3,845,000 | 712 |
2020-08-27 | 721 | 733 | 705 | 711 | 2,213,000 | 711 |
2020-08-26 | 745 | 752 | 731 | 735 | 996,000 | 735 |
2020-08-25 | 746 | 753 | 731 | 740 | 1,711,100 | 740 |
2020-08-24 | 709 | 763 | 707 | 762 | 4,063,900 | 762 |
2020-08-21 | 770 | 772 | 716 | 730 | 4,665,000 | 730 |
2020-08-20 | 799 | 799 | 769 | 778 | 3,044,100 | 778 |
2020-08-19 | 809 | 816 | 797 | 806 | 2,218,200 | 806 |
2020-08-18 | 836 | 848 | 812 | 818 | 3,158,400 | 818 |
2020-08-17 | 834 | 843 | 807 | 835 | 3,051,800 | 835 |
2020-08-14 | 825 | 826 | 803 | 811 | 2,009,500 | 811 |
2020-08-13 | 781 | 834 | 774 | 829 | 6,303,100 | 829 |
2020-08-12 | 785 | 798 | 772 | 786 | 2,796,300 | 786 |
2020-08-11 | 802 | 810 | 762 | 767 | 4,677,500 | 767 |
2020-08-07 | 831 | 860 | 797 | 804 | 8,760,400 | 804 |
2020-08-06 | 824 | 843 | 810 | 820 | 5,131,100 | 820 |
2020-08-05 | 815 | 871 | 797 | 869 | 7,413,700 | 869 |
2020-08-04 | 821 | 832 | 777 | 800 | 8,121,800 | 800 |
2020-08-03 | 900 | 909 | 800 | 806 | 10,152,100 | 806 |
2020-07-31 | 965 | 1,018 | 871 | 886 | 22,817,700 | 886 |
2020-07-30 | 870 | 974 | 861 | 919 | 20,382,800 | 919 |
2020-07-29 | 905 | 939 | 828 | 900 | 25,088,500 | 900 |
2020-07-28 | 846 | 869 | 794 | 803 | 19,467,800 | 803 |
2020-07-27 | 1,095 | 1,140 | 856 | 899 | 40,804,800 | 899 |
2020-07-22 | 985 | 1,048 | 900 | 990 | 41,820,400 | 990 |
2020-07-21 | 931 | 946 | 874 | 946 | 20,101,700 | 946 |
2020-07-20 | 751 | 796 | 735 | 796 | 18,142,500 | 796 |
2020-07-17 | 741 | 746 | 696 | 696 | 25,186,900 | 696 |
2020-07-16 | 1,000 | 1,085 | 796 | 846 | 26,333,100 | 846 |
2020-07-15 | 1,025 | 1,063 | 1,002 | 1,022 | 4,949,700 | 1,022 |
2020-07-14 | 1,111 | 1,131 | 992 | 1,030 | 8,452,200 | 1,030 |
2020-07-13 | 1,102 | 1,164 | 1,071 | 1,130 | 11,339,400 | 1,130 |
2020-07-10 | 1,000 | 1,087 | 973 | 1,076 | 10,152,800 | 1,076 |
2020-07-09 | 950 | 1,079 | 926 | 1,020 | 19,048,100 | 1,020 |
2020-07-08 | 818 | 942 | 803 | 929 | 9,542,400 | 929 |
2020-07-07 | 820 | 830 | 806 | 819 | 1,180,700 | 819 |
2020-07-06 | 830 | 837 | 799 | 819 | 1,461,200 | 819 |
2020-07-03 | 790 | 817 | 777 | 815 | 2,238,500 | 815 |
2020-07-02 | 815 | 818 | 750 | 760 | 4,180,000 | 760 |
2020-07-01 | 852 | 858 | 820 | 825 | 1,838,800 | 825 |
2020-06-30 | 865 | 871 | 832 | 851 | 2,029,300 | 851 |
2020-06-29 | 869 | 877 | 842 | 852 | 2,093,800 | 852 |
2020-06-26 | 879 | 883 | 845 | 867 | 1,820,100 | 867 |
2020-06-25 | 887 | 909 | 872 | 875 | 2,067,000 | 875 |
2020-06-24 | 827 | 897 | 825 | 895 | 3,217,900 | 895 |
2020-06-23 | 888 | 891 | 833 | 842 | 3,151,100 | 842 |
2020-06-22 | 880 | 896 | 857 | 888 | 2,462,600 | 888 |
2020-06-19 | 878 | 903 | 865 | 892 | 3,281,000 | 892 |
2020-06-18 | 906 | 926 | 855 | 865 | 5,649,500 | 865 |
2020-06-17 | 838 | 909 | 834 | 906 | 5,085,000 | 906 |
2020-06-16 | 845 | 855 | 826 | 842 | 4,601,400 | 842 |
2020-06-15 | 799 | 828 | 768 | 804 | 4,710,700 | 804 |
2020-06-12 | 710 | 796 | 705 | 764 | 5,110,000 | 764 |
2020-06-11 | 762 | 768 | 713 | 740 | 3,384,200 | 740 |
2020-06-10 | 814 | 839 | 699 | 732 | 10,339,500 | 732 |
2020-06-09 | 851 | 896 | 781 | 822 | 6,590,500 | 822 |
2020-06-08 | 830 | 860 | 820 | 851 | 2,451,700 | 851 |
2020-06-05 | 840 | 868 | 815 | 823 | 3,923,200 | 823 |
2020-06-04 | 800 | 849 | 793 | 845 | 4,860,700 | 845 |
2020-06-03 | 762 | 791 | 750 | 786 | 3,047,000 | 786 |
2020-06-02 | 760 | 763 | 729 | 747 | 2,460,100 | 747 |
2020-06-01 | 730 | 765 | 724 | 760 | 2,411,800 | 760 |
2020-05-29 | 692 | 740 | 691 | 723 | 2,851,700 | 723 |
2020-05-28 | 700 | 724 | 673 | 700 | 4,618,800 | 700 |
2020-05-27 | 719 | 877 | 666 | 706 | 21,662,500 | 706 |
2020-05-26 | 764 | 770 | 718 | 733 | 3,438,800 | 733 |
2020-05-25 | 810 | 810 | 746 | 775 | 4,101,600 | 775 |
2020-05-22 | 789 | 829 | 781 | 790 | 4,733,100 | 790 |
2020-05-21 | 753 | 839 | 745 | 795 | 9,590,500 | 795 |
2020-05-20 | 720 | 761 | 708 | 740 | 3,851,400 | 740 |
2020-05-19 | 701 | 779 | 696 | 731 | 10,409,900 | 731 |
2020-05-18 | 730 | 745 | 693 | 705 | 7,824,400 | 705 |
2020-05-15 | 706 | 756 | 686 | 756 | 14,231,900 | 756 |
2020-05-14 | 675 | 709 | 648 | 656 | 6,002,700 | 656 |
2020-05-13 | 729 | 764 | 689 | 694 | 8,975,600 | 694 |
2020-05-12 | 700 | 757 | 666 | 756 | 15,101,300 | 756 |
2020-05-11 | 640 | 710 | 621 | 709 | 11,547,000 | 709 |
2020-05-08 | 639 | 719 | 573 | 610 | 13,287,800 | 610 |
2020-05-07 | 594 | 647 | 568 | 647 | 9,066,600 | 647 |
2020-05-01 | 505 | 593 | 504 | 547 | 17,975,000 | 547 |
2020-04-30 | 460 | 505 | 451 | 505 | 5,293,200 | 505 |
2020-04-28 | 424 | 431 | 417 | 425 | 1,571,700 | 425 |
2020-04-27 | 418 | 433 | 417 | 427 | 1,496,000 | 427 |
2020-04-24 | 432 | 434 | 418 | 421 | 1,657,500 | 421 |
2020-04-23 | 432 | 439 | 427 | 432 | 911,500 | 432 |
2020-04-22 | 425 | 434 | 418 | 428 | 1,529,900 | 428 |
2020-04-21 | 435 | 442 | 428 | 431 | 1,400,700 | 431 |
2020-04-20 | 453 | 456 | 438 | 441 | 2,655,700 | 441 |
2020-04-17 | 458 | 471 | 447 | 469 | 1,973,100 | 469 |
2020-04-16 | 454 | 461 | 443 | 453 | 1,662,300 | 453 |
2020-04-15 | 430 | 455 | 424 | 455 | 2,387,700 | 455 |
2020-04-14 | 423 | 438 | 409 | 430 | 1,959,900 | 430 |
2020-04-13 | 435 | 437 | 421 | 425 | 2,138,700 | 425 |
2020-04-10 | 446 | 449 | 436 | 439 | 1,455,100 | 439 |
2020-04-09 | 446 | 458 | 442 | 451 | 1,343,800 | 451 |
2020-04-08 | 440 | 453 | 431 | 449 | 1,588,000 | 449 |
2020-04-07 | 451 | 461 | 433 | 440 | 1,967,400 | 440 |
2020-04-06 | 440 | 448 | 431 | 445 | 1,566,400 | 445 |
2020-04-03 | 462 | 466 | 429 | 444 | 2,305,700 | 444 |
2020-04-02 | 462 | 479 | 453 | 454 | 2,166,300 | 454 |
2020-04-01 | 469 | 493 | 457 | 466 | 3,825,000 | 466 |
2020-03-31 | 453 | 502 | 452 | 472 | 5,197,900 | 472 |
2020-03-30 | 423 | 453 | 423 | 445 | 2,284,400 | 445 |
2020-03-27 | 438 | 442 | 420 | 435 | 2,644,800 | 435 |
2020-03-26 | 452 | 471 | 421 | 430 | 4,617,100 | 430 |
2020-03-25 | 456 | 470 | 444 | 467 | 3,724,900 | 467 |
2020-03-24 | 449 | 451 | 435 | 444 | 2,640,700 | 444 |
2020-03-23 | 441 | 450 | 423 | 436 | 2,929,900 | 436 |
2020-03-19 | 454 | 457 | 414 | 449 | 4,466,300 | 449 |
2020-03-18 | 475 | 488 | 430 | 438 | 5,946,900 | 438 |
2020-03-17 | 425 | 471 | 422 | 461 | 8,398,700 | 461 |
2020-03-16 | 445 | 493 | 408 | 420 | 9,794,100 | 420 |
2020-03-13 | 385 | 443 | 374 | 433 | 6,531,700 | 433 |
2020-03-12 | 396 | 423 | 390 | 415 | 6,112,200 | 415 |
2020-03-11 | 416 | 433 | 395 | 400 | 4,565,800 | 400 |
2020-03-10 | 390 | 432 | 356 | 424 | 8,947,400 | 424 |
2020-03-09 | 392 | 405 | 372 | 382 | 3,688,400 | 382 |
2020-03-06 | 442 | 461 | 411 | 412 | 4,580,100 | 412 |
2020-03-05 | 454 | 483 | 435 | 448 | 7,499,300 | 448 |
2020-03-04 | 400 | 472 | 395 | 438 | 6,338,100 | 438 |
2020-03-03 | 437 | 442 | 397 | 403 | 3,235,600 | 403 |
2020-03-02 | 401 | 447 | 381 | 424 | 6,545,500 | 424 |
2020-02-28 | 419 | 433 | 381 | 381 | 7,773,400 | 381 |
2020-02-27 | 498 | 500 | 442 | 461 | 8,659,300 | 461 |
2020-02-26 | 474 | 478 | 446 | 474 | 3,653,300 | 474 |
2020-02-25 | 426 | 475 | 424 | 463 | 3,461,300 | 463 |
2020-02-21 | 466 | 482 | 451 | 455 | 5,420,200 | 455 |
2020-02-20 | 470 | 480 | 448 | 465 | 5,900,000 | 465 |
2020-02-19 | 512 | 514 | 475 | 486 | 5,872,400 | 486 |
2020-02-18 | 491 | 547 | 472 | 522 | 16,395,100 | 522 |
2020-02-17 | 491 | 494 | 445 | 467 | 9,693,900 | 467 |
2020-02-14 | 571 | 614 | 528 | 545 | 8,321,300 | 545 |
2020-02-13 | 613 | 644 | 578 | 578 | 8,876,600 | 578 |
2020-02-12 | 700 | 730 | 649 | 678 | 12,850,500 | 678 |
2020-02-10 | 530 | 530 | 530 | 530 | 105,300 | 530 |
2020-02-07 | 450 | 450 | 450 | 450 | 74,500 | 450 |
2020-02-06 | 370 | 370 | 370 | 370 | 74,100 | 370 |
2020-02-05 | 301 | 306 | 290 | 290 | 296,300 | 290 |
2020-02-04 | 286 | 297 | 283 | 296 | 168,700 | 296 |
2020-02-03 | 275 | 285 | 270 | 281 | 453,000 | 281 |
2020-01-31 | 280 | 291 | 280 | 288 | 200,600 | 288 |
2020-01-30 | 285 | 294 | 270 | 276 | 457,400 | 276 |
2020-01-29 | 295 | 302 | 287 | 289 | 150,400 | 289 |
2020-01-28 | 290 | 293 | 281 | 291 | 391,800 | 291 |
2020-01-27 | 292 | 299 | 287 | 292 | 207,000 | 292 |
2020-01-24 | 300 | 304 | 295 | 300 | 177,700 | 300 |
2020-01-23 | 307 | 310 | 300 | 301 | 149,300 | 301 |
2020-01-22 | 310 | 310 | 304 | 308 | 78,800 | 308 |
2020-01-21 | 314 | 314 | 307 | 308 | 111,200 | 308 |
2020-01-20 | 315 | 315 | 308 | 314 | 99,200 | 314 |
2020-01-17 | 313 | 318 | 307 | 315 | 115,600 | 315 |
2020-01-16 | 307 | 314 | 307 | 311 | 123,600 | 311 |
2020-01-15 | 302 | 316 | 302 | 309 | 263,300 | 309 |
2020-01-14 | 303 | 303 | 297 | 302 | 113,000 | 302 |
2020-01-10 | 301 | 304 | 297 | 301 | 133,900 | 301 |
2020-01-09 | 302 | 304 | 297 | 303 | 161,900 | 303 |
2020-01-08 | 302 | 304 | 291 | 298 | 363,300 | 298 |
2020-01-07 | 302 | 311 | 298 | 309 | 293,400 | 309 |
2020-01-06 | 311 | 311 | 301 | 304 | 213,300 | 304 |
分割・併合履歴 : なし