3911 (株)Aiming の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 400 | 414 | 388 | 403 | 3,868,100 | 403 |
| 2022-12-29 | 380 | 391 | 376 | 391 | 1,377,100 | 391 |
| 2022-12-28 | 400 | 402 | 381 | 384 | 1,891,600 | 384 |
| 2022-12-27 | 391 | 408 | 390 | 400 | 2,612,900 | 400 |
| 2022-12-26 | 367 | 400 | 367 | 394 | 4,022,600 | 394 |
| 2022-12-23 | 395 | 398 | 361 | 374 | 4,597,200 | 374 |
| 2022-12-22 | 364 | 377 | 361 | 376 | 1,245,700 | 376 |
| 2022-12-21 | 368 | 373 | 356 | 368 | 1,758,000 | 368 |
| 2022-12-20 | 374 | 383 | 363 | 365 | 3,081,200 | 365 |
| 2022-12-19 | 379 | 387 | 371 | 382 | 2,705,400 | 382 |
| 2022-12-16 | 399 | 403 | 387 | 388 | 3,958,000 | 388 |
| 2022-12-15 | 436 | 442 | 403 | 406 | 6,085,500 | 406 |
| 2022-12-14 | 442 | 450 | 413 | 420 | 5,394,400 | 420 |
| 2022-12-13 | 438 | 451 | 429 | 438 | 5,717,300 | 438 |
| 2022-12-12 | 476 | 486 | 440 | 440 | 9,862,900 | 440 |
| 2022-12-09 | 442 | 498 | 431 | 484 | 27,847,400 | 484 |
| 2022-12-08 | 414 | 427 | 399 | 418 | 4,976,500 | 418 |
| 2022-12-07 | 435 | 440 | 412 | 422 | 5,948,100 | 422 |
| 2022-12-06 | 421 | 463 | 418 | 447 | 11,128,500 | 447 |
| 2022-12-05 | 395 | 428 | 395 | 424 | 9,609,700 | 424 |
| 2022-12-02 | 399 | 403 | 384 | 387 | 3,876,600 | 387 |
| 2022-12-01 | 398 | 418 | 391 | 415 | 3,719,800 | 415 |
| 2022-11-30 | 426 | 428 | 389 | 399 | 6,706,300 | 399 |
| 2022-11-29 | 438 | 440 | 406 | 418 | 10,861,900 | 418 |
| 2022-11-28 | 386 | 406 | 371 | 390 | 3,328,100 | 390 |
| 2022-11-25 | 411 | 428 | 393 | 401 | 3,876,800 | 401 |
| 2022-11-24 | 389 | 424 | 383 | 419 | 4,222,400 | 419 |
| 2022-11-22 | 377 | 382 | 367 | 381 | 2,774,200 | 381 |
| 2022-11-21 | 420 | 424 | 369 | 376 | 5,487,300 | 376 |
| 2022-11-18 | 455 | 458 | 381 | 409 | 9,302,000 | 409 |
| 2022-11-17 | 442 | 460 | 434 | 460 | 2,045,300 | 460 |
| 2022-11-16 | 470 | 477 | 444 | 454 | 3,721,900 | 454 |
| 2022-11-15 | 433 | 463 | 426 | 462 | 3,897,800 | 462 |
| 2022-11-14 | 423 | 436 | 418 | 428 | 1,983,100 | 428 |
| 2022-11-11 | 419 | 439 | 412 | 427 | 3,357,300 | 427 |
| 2022-11-10 | 420 | 429 | 410 | 412 | 3,062,800 | 412 |
| 2022-11-09 | 395 | 434 | 384 | 428 | 5,231,900 | 428 |
| 2022-11-08 | 387 | 402 | 378 | 400 | 3,339,300 | 400 |
| 2022-11-07 | 407 | 414 | 374 | 385 | 7,139,800 | 385 |
| 2022-11-04 | 341 | 374 | 338 | 369 | 8,505,400 | 369 |
| 2022-11-02 | 304 | 335 | 302 | 333 | 2,426,900 | 333 |
| 2022-11-01 | 301 | 308 | 299 | 307 | 324,100 | 307 |
| 2022-10-31 | 303 | 310 | 299 | 301 | 633,100 | 301 |
| 2022-10-28 | 297 | 297 | 293 | 295 | 205,800 | 295 |
| 2022-10-27 | 300 | 303 | 299 | 299 | 128,900 | 299 |
| 2022-10-26 | 298 | 302 | 297 | 300 | 228,900 | 300 |
| 2022-10-25 | 295 | 299 | 294 | 298 | 133,900 | 298 |
| 2022-10-24 | 299 | 299 | 295 | 297 | 81,100 | 297 |
| 2022-10-21 | 293 | 296 | 292 | 296 | 76,100 | 296 |
| 2022-10-20 | 295 | 297 | 292 | 293 | 143,500 | 293 |
| 2022-10-19 | 292 | 296 | 291 | 294 | 149,500 | 294 |
| 2022-10-18 | 293 | 297 | 292 | 292 | 167,500 | 292 |
| 2022-10-17 | 288 | 293 | 288 | 290 | 91,500 | 290 |
| 2022-10-14 | 290 | 293 | 288 | 290 | 101,000 | 290 |
| 2022-10-13 | 292 | 294 | 287 | 288 | 239,800 | 288 |
| 2022-10-12 | 295 | 296 | 292 | 294 | 217,700 | 294 |
| 2022-10-11 | 293 | 300 | 293 | 298 | 225,400 | 298 |
| 2022-10-07 | 299 | 302 | 297 | 297 | 211,200 | 297 |
| 2022-10-06 | 298 | 303 | 297 | 301 | 205,700 | 301 |
| 2022-10-05 | 301 | 304 | 297 | 299 | 189,600 | 299 |
| 2022-10-04 | 295 | 302 | 295 | 302 | 302,200 | 302 |
| 2022-10-03 | 284 | 294 | 284 | 294 | 324,100 | 294 |
| 2022-09-30 | 293 | 296 | 286 | 287 | 441,200 | 287 |
| 2022-09-29 | 300 | 303 | 294 | 297 | 335,700 | 297 |
| 2022-09-28 | 296 | 308 | 292 | 296 | 1,255,200 | 296 |
| 2022-09-27 | 287 | 293 | 287 | 289 | 231,700 | 289 |
| 2022-09-26 | 285 | 288 | 284 | 286 | 147,400 | 286 |
| 2022-09-22 | 286 | 290 | 285 | 289 | 143,500 | 289 |
| 2022-09-21 | 291 | 292 | 285 | 289 | 388,100 | 289 |
| 2022-09-20 | 295 | 295 | 291 | 293 | 360,300 | 293 |
| 2022-09-16 | 298 | 299 | 294 | 297 | 520,900 | 297 |
| 2022-09-15 | 304 | 306 | 299 | 300 | 318,900 | 300 |
| 2022-09-14 | 300 | 308 | 300 | 305 | 191,600 | 305 |
| 2022-09-13 | 303 | 309 | 303 | 304 | 191,100 | 304 |
| 2022-09-12 | 305 | 307 | 303 | 304 | 149,700 | 304 |
| 2022-09-09 | 301 | 311 | 298 | 306 | 545,800 | 306 |
| 2022-09-08 | 302 | 303 | 295 | 299 | 501,800 | 299 |
| 2022-09-07 | 313 | 313 | 299 | 302 | 496,300 | 302 |
| 2022-09-06 | 299 | 319 | 296 | 311 | 2,149,100 | 311 |
| 2022-09-05 | 297 | 299 | 294 | 296 | 223,800 | 296 |
| 2022-09-02 | 297 | 299 | 295 | 297 | 215,000 | 297 |
| 2022-09-01 | 299 | 300 | 297 | 297 | 115,500 | 297 |
| 2022-08-31 | 299 | 303 | 299 | 299 | 160,900 | 299 |
| 2022-08-30 | 299 | 301 | 298 | 300 | 106,600 | 300 |
| 2022-08-29 | 295 | 301 | 294 | 300 | 189,900 | 300 |
| 2022-08-26 | 301 | 302 | 298 | 299 | 142,400 | 299 |
| 2022-08-25 | 301 | 302 | 299 | 300 | 220,500 | 300 |
| 2022-08-24 | 301 | 303 | 299 | 302 | 167,300 | 302 |
| 2022-08-23 | 301 | 304 | 298 | 301 | 252,100 | 301 |
| 2022-08-22 | 303 | 305 | 301 | 305 | 139,300 | 305 |
| 2022-08-19 | 306 | 308 | 303 | 305 | 138,100 | 305 |
| 2022-08-18 | 303 | 308 | 302 | 305 | 131,200 | 305 |
| 2022-08-17 | 303 | 310 | 301 | 304 | 265,400 | 304 |
| 2022-08-16 | 300 | 304 | 298 | 300 | 139,500 | 300 |
| 2022-08-15 | 300 | 304 | 299 | 299 | 143,300 | 299 |
| 2022-08-12 | 303 | 303 | 298 | 300 | 103,000 | 300 |
| 2022-08-10 | 305 | 305 | 299 | 299 | 146,700 | 299 |
| 2022-08-09 | 303 | 307 | 302 | 303 | 86,300 | 303 |
| 2022-08-08 | 306 | 308 | 303 | 304 | 76,100 | 304 |
| 2022-08-05 | 303 | 311 | 302 | 306 | 196,600 | 306 |
| 2022-08-04 | 303 | 307 | 298 | 306 | 202,200 | 306 |
| 2022-08-03 | 304 | 304 | 300 | 303 | 91,300 | 303 |
| 2022-08-02 | 299 | 306 | 299 | 304 | 290,700 | 304 |
| 2022-08-01 | 301 | 302 | 295 | 296 | 723,800 | 296 |
| 2022-07-29 | 313 | 313 | 307 | 309 | 289,200 | 309 |
| 2022-07-28 | 310 | 311 | 308 | 311 | 185,400 | 311 |
| 2022-07-27 | 311 | 313 | 309 | 309 | 157,200 | 309 |
| 2022-07-26 | 312 | 313 | 308 | 313 | 112,800 | 313 |
| 2022-07-25 | 320 | 320 | 310 | 310 | 194,000 | 310 |
| 2022-07-22 | 319 | 326 | 319 | 323 | 259,100 | 323 |
| 2022-07-21 | 317 | 325 | 316 | 321 | 351,900 | 321 |
| 2022-07-20 | 312 | 317 | 311 | 316 | 313,200 | 316 |
| 2022-07-19 | 310 | 311 | 303 | 310 | 224,100 | 310 |
| 2022-07-15 | 309 | 310 | 304 | 309 | 131,100 | 309 |
| 2022-07-14 | 305 | 308 | 304 | 306 | 144,400 | 306 |
| 2022-07-13 | 302 | 310 | 301 | 309 | 167,900 | 309 |
| 2022-07-12 | 306 | 307 | 303 | 303 | 91,600 | 303 |
| 2022-07-11 | 307 | 310 | 305 | 308 | 131,200 | 308 |
| 2022-07-08 | 304 | 307 | 301 | 304 | 164,000 | 304 |
| 2022-07-07 | 306 | 307 | 301 | 303 | 102,400 | 303 |
| 2022-07-06 | 308 | 312 | 304 | 306 | 165,200 | 306 |
| 2022-07-05 | 304 | 308 | 301 | 308 | 94,200 | 308 |
| 2022-07-04 | 305 | 306 | 300 | 302 | 129,900 | 302 |
| 2022-07-01 | 314 | 314 | 303 | 305 | 188,200 | 305 |
| 2022-06-30 | 312 | 315 | 310 | 312 | 127,900 | 312 |
| 2022-06-29 | 309 | 313 | 303 | 312 | 172,900 | 312 |
| 2022-06-28 | 308 | 315 | 308 | 312 | 202,500 | 312 |
| 2022-06-27 | 311 | 311 | 304 | 308 | 119,700 | 308 |
| 2022-06-24 | 298 | 309 | 298 | 308 | 218,800 | 308 |
| 2022-06-23 | 291 | 300 | 291 | 300 | 143,400 | 300 |
| 2022-06-22 | 299 | 299 | 290 | 293 | 175,600 | 293 |
| 2022-06-21 | 291 | 301 | 291 | 297 | 170,100 | 297 |
| 2022-06-20 | 301 | 301 | 280 | 291 | 358,000 | 291 |
| 2022-06-17 | 299 | 302 | 294 | 297 | 303,200 | 297 |
| 2022-06-16 | 312 | 312 | 300 | 305 | 218,100 | 305 |
| 2022-06-15 | 315 | 315 | 305 | 309 | 136,200 | 309 |
| 2022-06-14 | 313 | 316 | 305 | 309 | 313,200 | 309 |
| 2022-06-13 | 315 | 322 | 312 | 320 | 260,000 | 320 |
| 2022-06-10 | 329 | 334 | 325 | 327 | 219,000 | 327 |
| 2022-06-09 | 326 | 333 | 321 | 332 | 232,700 | 332 |
| 2022-06-08 | 320 | 327 | 318 | 324 | 97,600 | 324 |
| 2022-06-07 | 327 | 330 | 320 | 320 | 199,300 | 320 |
| 2022-06-06 | 319 | 326 | 318 | 326 | 146,000 | 326 |
| 2022-06-03 | 317 | 323 | 314 | 323 | 197,700 | 323 |
| 2022-06-02 | 309 | 316 | 308 | 314 | 132,500 | 314 |
| 2022-06-01 | 308 | 315 | 306 | 315 | 136,000 | 315 |
| 2022-05-31 | 311 | 313 | 305 | 307 | 108,300 | 307 |
| 2022-05-30 | 308 | 315 | 305 | 312 | 228,000 | 312 |
| 2022-05-27 | 308 | 311 | 302 | 309 | 293,100 | 309 |
| 2022-05-26 | 304 | 310 | 303 | 308 | 179,200 | 308 |
| 2022-05-25 | 311 | 314 | 302 | 306 | 262,300 | 306 |
| 2022-05-24 | 310 | 313 | 305 | 309 | 193,800 | 309 |
| 2022-05-23 | 311 | 318 | 309 | 314 | 201,100 | 314 |
| 2022-05-20 | 307 | 309 | 301 | 304 | 258,600 | 304 |
| 2022-05-19 | 300 | 307 | 299 | 304 | 226,400 | 304 |
| 2022-05-18 | 298 | 303 | 298 | 300 | 86,900 | 300 |
| 2022-05-17 | 293 | 298 | 291 | 298 | 185,100 | 298 |
| 2022-05-16 | 297 | 297 | 288 | 291 | 241,900 | 291 |
| 2022-05-13 | 288 | 294 | 288 | 291 | 178,000 | 291 |
| 2022-05-12 | 297 | 297 | 285 | 289 | 354,900 | 289 |
| 2022-05-11 | 299 | 305 | 297 | 301 | 243,900 | 301 |
| 2022-05-10 | 293 | 297 | 291 | 293 | 303,700 | 293 |
| 2022-05-09 | 302 | 303 | 293 | 295 | 292,400 | 295 |
| 2022-05-06 | 308 | 309 | 300 | 303 | 384,000 | 303 |
| 2022-05-02 | 319 | 325 | 307 | 312 | 652,100 | 312 |
| 2022-04-28 | 342 | 342 | 327 | 327 | 473,000 | 327 |
| 2022-04-27 | 332 | 341 | 332 | 341 | 303,500 | 341 |
| 2022-04-26 | 330 | 338 | 329 | 335 | 266,300 | 335 |
| 2022-04-25 | 324 | 337 | 321 | 333 | 270,000 | 333 |
| 2022-04-22 | 327 | 329 | 319 | 324 | 433,000 | 324 |
| 2022-04-21 | 333 | 339 | 328 | 333 | 246,500 | 333 |
| 2022-04-20 | 347 | 347 | 338 | 338 | 185,000 | 338 |
| 2022-04-19 | 340 | 349 | 340 | 347 | 182,300 | 347 |
| 2022-04-18 | 350 | 353 | 336 | 337 | 489,200 | 337 |
| 2022-04-15 | 352 | 358 | 352 | 355 | 152,100 | 355 |
| 2022-04-14 | 349 | 362 | 349 | 356 | 379,600 | 356 |
| 2022-04-13 | 365 | 370 | 349 | 352 | 498,300 | 352 |
| 2022-04-12 | 365 | 372 | 350 | 360 | 829,500 | 360 |
| 2022-04-11 | 350 | 382 | 350 | 368 | 1,674,200 | 368 |
| 2022-04-08 | 340 | 348 | 338 | 348 | 258,100 | 348 |
| 2022-04-07 | 336 | 341 | 333 | 340 | 341,800 | 340 |
| 2022-04-06 | 339 | 345 | 331 | 343 | 356,600 | 343 |
| 2022-04-05 | 333 | 345 | 332 | 343 | 533,700 | 343 |
| 2022-04-04 | 331 | 333 | 324 | 332 | 201,400 | 332 |
| 2022-04-01 | 323 | 334 | 322 | 329 | 422,800 | 329 |
| 2022-03-31 | 321 | 334 | 321 | 327 | 371,300 | 327 |
| 2022-03-30 | 315 | 329 | 315 | 327 | 606,900 | 327 |
| 2022-03-29 | 305 | 317 | 305 | 312 | 391,500 | 312 |
| 2022-03-28 | 308 | 311 | 303 | 308 | 192,900 | 308 |
| 2022-03-25 | 304 | 311 | 303 | 307 | 451,700 | 307 |
| 2022-03-24 | 295 | 308 | 295 | 306 | 278,200 | 306 |
| 2022-03-23 | 297 | 301 | 296 | 298 | 275,300 | 298 |
| 2022-03-22 | 298 | 298 | 292 | 293 | 199,400 | 293 |
| 2022-03-18 | 288 | 302 | 288 | 296 | 517,400 | 296 |
| 2022-03-17 | 291 | 294 | 289 | 292 | 283,100 | 292 |
| 2022-03-16 | 290 | 292 | 285 | 287 | 239,200 | 287 |
| 2022-03-15 | 284 | 289 | 280 | 285 | 267,000 | 285 |
| 2022-03-14 | 285 | 289 | 283 | 288 | 251,200 | 288 |
| 2022-03-11 | 289 | 289 | 280 | 284 | 279,600 | 284 |
| 2022-03-10 | 291 | 293 | 286 | 289 | 215,000 | 289 |
| 2022-03-09 | 290 | 293 | 283 | 284 | 207,500 | 284 |
| 2022-03-08 | 281 | 294 | 281 | 286 | 520,300 | 286 |
| 2022-03-07 | 291 | 292 | 283 | 289 | 301,000 | 289 |
| 2022-03-04 | 300 | 302 | 293 | 299 | 421,800 | 299 |
| 2022-03-03 | 310 | 310 | 302 | 305 | 344,800 | 305 |
| 2022-03-02 | 297 | 308 | 296 | 308 | 403,200 | 308 |
| 2022-03-01 | 294 | 303 | 294 | 302 | 505,500 | 302 |
| 2022-02-28 | 283 | 294 | 281 | 294 | 353,400 | 294 |
| 2022-02-25 | 280 | 285 | 278 | 283 | 415,100 | 283 |
| 2022-02-24 | 289 | 290 | 269 | 274 | 681,800 | 274 |
| 2022-02-22 | 277 | 289 | 277 | 282 | 312,500 | 282 |
| 2022-02-21 | 277 | 282 | 276 | 281 | 221,500 | 281 |
| 2022-02-18 | 276 | 286 | 276 | 283 | 306,700 | 283 |
| 2022-02-17 | 289 | 289 | 280 | 283 | 315,100 | 283 |
| 2022-02-16 | 294 | 296 | 284 | 285 | 410,400 | 285 |
| 2022-02-15 | 310 | 310 | 288 | 289 | 697,900 | 289 |
| 2022-02-14 | 303 | 310 | 300 | 308 | 491,000 | 308 |
| 2022-02-10 | 310 | 311 | 305 | 308 | 322,400 | 308 |
| 2022-02-09 | 306 | 308 | 302 | 307 | 302,400 | 307 |
| 2022-02-08 | 313 | 313 | 301 | 304 | 377,300 | 304 |
| 2022-02-07 | 319 | 320 | 307 | 308 | 322,100 | 308 |
| 2022-02-04 | 306 | 320 | 305 | 316 | 550,800 | 316 |
| 2022-02-03 | 309 | 313 | 306 | 309 | 442,500 | 309 |
| 2022-02-02 | 307 | 319 | 306 | 314 | 631,500 | 314 |
| 2022-02-01 | 300 | 310 | 300 | 305 | 663,000 | 305 |
| 2022-01-31 | 298 | 306 | 294 | 296 | 567,200 | 296 |
| 2022-01-28 | 316 | 319 | 291 | 293 | 1,175,400 | 293 |
| 2022-01-27 | 318 | 332 | 309 | 310 | 1,338,500 | 310 |
| 2022-01-26 | 307 | 324 | 304 | 320 | 1,265,500 | 320 |
| 2022-01-25 | 321 | 323 | 299 | 303 | 1,493,700 | 303 |
| 2022-01-24 | 305 | 317 | 300 | 317 | 1,636,600 | 317 |
| 2022-01-21 | 290 | 302 | 285 | 301 | 703,900 | 301 |
| 2022-01-20 | 290 | 296 | 286 | 290 | 622,700 | 290 |
| 2022-01-19 | 284 | 295 | 282 | 287 | 914,000 | 287 |
| 2022-01-18 | 277 | 299 | 275 | 286 | 1,739,200 | 286 |
| 2022-01-17 | 278 | 280 | 272 | 274 | 492,000 | 274 |
| 2022-01-14 | 270 | 271 | 264 | 271 | 455,300 | 271 |
| 2022-01-13 | 274 | 277 | 272 | 275 | 161,400 | 275 |
| 2022-01-12 | 272 | 278 | 271 | 276 | 351,000 | 276 |
| 2022-01-11 | 263 | 272 | 263 | 270 | 302,700 | 270 |
| 2022-01-07 | 265 | 271 | 262 | 266 | 473,400 | 266 |
| 2022-01-06 | 268 | 271 | 261 | 268 | 739,200 | 268 |
| 2022-01-05 | 276 | 277 | 269 | 273 | 646,000 | 273 |
| 2022-01-04 | 280 | 283 | 275 | 280 | 310,000 | 280 |
分割・併合履歴 ： なし
