Ａｉｍｉｎｇ(3911)の株価時系列情報
Ａｉｍｉｎｇ(3911)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 800 | 822 | 800 | 815 | 447,400 |
| 2015/12/29 | 766 | 822 | 758 | 799 | 706,600 |
| 2015/12/28 | 746 | 783 | 744 | 774 | 542,800 |
| 2015/12/25 | 769 | 774 | 734 | 737 | 1,037,300 |
| 2015/12/24 | 769 | 825 | 768 | 780 | 791,900 |
| 2015/12/22 | 808 | 818 | 770 | 777 | 1,208,700 |
| 2015/12/21 | 848 | 857 | 813 | 817 | 1,066,400 |
| 2015/12/18 | 875 | 892 | 860 | 863 | 693,100 |
| 2015/12/17 | 889 | 901 | 882 | 883 | 471,800 |
| 2015/12/16 | 935 | 939 | 880 | 882 | 1,125,700 |
| 2015/12/15 | 935 | 943 | 892 | 895 | 1,671,800 |
| 2015/12/14 | 977 | 985 | 938 | 946 | 1,517,400 |
| 2015/12/11 | 1,050 | 1,060 | 992 | 1,020 | 2,334,700 |
| 2015/12/10 | 957 | 1,034 | 925 | 1,030 | 2,555,100 |
| 2015/12/09 | 1,039 | 1,055 | 974 | 984 | 2,940,900 |
| 2015/12/08 | 990 | 1,019 | 952 | 1,019 | 2,834,800 |
| 2015/12/07 | 900 | 964 | 892 | 952 | 2,272,800 |
| 2015/12/04 | 895 | 903 | 888 | 896 | 339,900 |
| 2015/12/03 | 897 | 903 | 890 | 903 | 276,500 |
| 2015/12/02 | 886 | 900 | 884 | 898 | 314,300 |
| 2015/12/01 | 896 | 903 | 883 | 884 | 355,500 |
| 2015/11/30 | 910 | 915 | 883 | 896 | 386,700 |
| 2015/11/27 | 915 | 916 | 900 | 909 | 416,900 |
| 2015/11/26 | 911 | 921 | 910 | 914 | 416,400 |
| 2015/11/25 | 938 | 944 | 910 | 910 | 582,100 |
| 2015/11/24 | 904 | 930 | 898 | 923 | 568,800 |
| 2015/11/20 | 900 | 935 | 892 | 905 | 552,600 |
| 2015/11/19 | 913 | 917 | 887 | 901 | 408,000 |
| 2015/11/18 | 935 | 958 | 900 | 903 | 728,500 |
| 2015/11/17 | 881 | 970 | 880 | 945 | 1,251,300 |
| 2015/11/16 | 885 | 885 | 874 | 880 | 229,600 |
| 2015/11/13 | 875 | 900 | 873 | 891 | 313,100 |
| 2015/11/12 | 890 | 892 | 877 | 883 | 261,500 |
| 2015/11/11 | 896 | 905 | 890 | 894 | 332,300 |
| 2015/11/10 | 876 | 902 | 861 | 896 | 470,300 |
| 2015/11/09 | 899 | 903 | 877 | 894 | 487,400 |
| 2015/11/06 | 882 | 925 | 869 | 907 | 967,500 |
| 2015/11/05 | 888 | 909 | 838 | 897 | 1,566,200 |
| 2015/11/04 | 1,004 | 1,009 | 912 | 913 | 2,412,700 |
| 2015/11/02 | 1,011 | 1,037 | 992 | 996 | 1,628,500 |
| 2015/10/30 | 1,076 | 1,130 | 1,071 | 1,081 | 1,068,700 |
| 2015/10/29 | 1,110 | 1,113 | 1,071 | 1,080 | 587,600 |
| 2015/10/28 | 1,080 | 1,110 | 1,072 | 1,102 | 821,100 |
| 2015/10/27 | 1,105 | 1,116 | 1,059 | 1,060 | 1,060,100 |
| 2015/10/26 | 1,110 | 1,133 | 1,085 | 1,105 | 1,019,200 |
| 2015/10/23 | 1,125 | 1,154 | 1,105 | 1,113 | 1,717,400 |
| 2015/10/22 | 1,102 | 1,236 | 1,090 | 1,175 | 2,856,500 |
| 2015/10/21 | 1,118 | 1,119 | 1,076 | 1,107 | 629,400 |
| 2015/10/20 | 1,068 | 1,096 | 1,011 | 1,088 | 801,400 |
| 2015/10/19 | 1,098 | 1,100 | 1,064 | 1,068 | 691,600 |
| 2015/10/16 | 1,104 | 1,110 | 1,092 | 1,097 | 510,200 |
| 2015/10/15 | 1,091 | 1,105 | 1,081 | 1,097 | 456,000 |
| 2015/10/14 | 1,121 | 1,131 | 1,101 | 1,103 | 542,700 |
| 2015/10/13 | 1,128 | 1,138 | 1,110 | 1,126 | 462,200 |
| 2015/10/09 | 1,120 | 1,126 | 1,112 | 1,119 | 425,000 |
| 2015/10/08 | 1,138 | 1,138 | 1,107 | 1,117 | 540,700 |
| 2015/10/07 | 1,100 | 1,145 | 1,095 | 1,108 | 749,000 |
| 2015/10/06 | 1,120 | 1,124 | 1,091 | 1,093 | 533,600 |
| 2015/10/05 | 1,101 | 1,138 | 1,093 | 1,106 | 835,600 |
| 2015/10/02 | 1,086 | 1,123 | 1,067 | 1,095 | 844,000 |
| 2015/10/01 | 1,078 | 1,123 | 1,072 | 1,097 | 890,500 |
| 2015/09/30 | 1,145 | 1,154 | 1,079 | 1,101 | 1,583,900 |
| 2015/09/29 | 1,231 | 1,240 | 1,128 | 1,135 | 1,115,900 |
| 2015/09/28 | 1,303 | 1,305 | 1,257 | 1,261 | 437,700 |
| 2015/09/25 | 1,360 | 1,361 | 1,284 | 1,305 | 577,500 |
| 2015/09/24 | 1,313 | 1,359 | 1,310 | 1,348 | 516,300 |
| 2015/09/18 | 1,304 | 1,333 | 1,261 | 1,313 | 441,400 |
| 2015/09/17 | 1,255 | 1,320 | 1,250 | 1,308 | 553,100 |
| 2015/09/16 | 1,346 | 1,346 | 1,238 | 1,249 | 769,200 |
| 2015/09/15 | 1,418 | 1,438 | 1,271 | 1,299 | 1,999,200 |
| 2015/09/14 | 1,310 | 1,520 | 1,267 | 1,358 | 3,521,400 |
| 2015/09/11 | 1,225 | 1,259 | 1,191 | 1,240 | 601,400 |
| 2015/09/10 | 1,130 | 1,218 | 1,117 | 1,217 | 520,700 |
| 2015/09/09 | 1,140 | 1,160 | 1,103 | 1,151 | 316,000 |
| 2015/09/08 | 1,119 | 1,125 | 1,070 | 1,074 | 217,000 |
| 2015/09/07 | 1,068 | 1,130 | 1,044 | 1,119 | 549,900 |
| 2015/09/04 | 1,210 | 1,213 | 1,070 | 1,112 | 563,100 |
| 2015/09/03 | 1,210 | 1,244 | 1,190 | 1,213 | 586,500 |
| 2015/09/02 | 1,106 | 1,214 | 1,090 | 1,174 | 482,900 |
| 2015/09/01 | 1,307 | 1,321 | 1,151 | 1,166 | 954,000 |
| 2015/08/31 | 1,237 | 1,306 | 1,233 | 1,277 | 1,051,500 |
| 2015/08/28 | 1,210 | 1,228 | 1,194 | 1,208 | 448,200 |
| 2015/08/27 | 1,220 | 1,252 | 1,169 | 1,180 | 781,100 |
| 2015/08/26 | 1,186 | 1,247 | 1,166 | 1,226 | 1,360,600 |
| 2015/08/25 | 1,017 | 1,227 | 903 | 1,197 | 2,391,400 |
| 2015/08/24 | 1,185 | 1,223 | 1,002 | 1,039 | 1,642,300 |
| 2015/08/21 | 1,189 | 1,278 | 1,186 | 1,251 | 795,400 |
| 2015/08/20 | 1,309 | 1,319 | 1,240 | 1,248 | 940,800 |
| 2015/08/19 | 1,404 | 1,430 | 1,323 | 1,323 | 937,700 |
| 2015/08/18 | 1,298 | 1,369 | 1,298 | 1,357 | 590,800 |
| 2015/08/17 | 1,380 | 1,385 | 1,289 | 1,289 | 1,146,900 |
| 2015/08/14 | 1,415 | 1,423 | 1,384 | 1,390 | 504,200 |
| 2015/08/13 | 1,400 | 1,445 | 1,399 | 1,435 | 400,700 |
| 2015/08/12 | 1,424 | 1,495 | 1,396 | 1,410 | 860,300 |
| 2015/08/11 | 1,398 | 1,472 | 1,379 | 1,454 | 838,700 |
| 2015/08/10 | 1,400 | 1,421 | 1,354 | 1,380 | 877,100 |
| 2015/08/07 | 1,460 | 1,472 | 1,400 | 1,409 | 1,154,700 |
| 2015/08/06 | 1,480 | 1,505 | 1,464 | 1,478 | 601,900 |
| 2015/08/05 | 1,527 | 1,534 | 1,483 | 1,485 | 782,200 |
| 2015/08/04 | 1,506 | 1,571 | 1,473 | 1,560 | 1,410,900 |
| 2015/08/03 | 1,627 | 1,627 | 1,530 | 1,546 | 1,570,900 |
| 2015/07/31 | 1,720 | 1,735 | 1,571 | 1,628 | 3,639,500 |
| 2015/07/30 | 1,881 | 1,887 | 1,845 | 1,880 | 510,200 |
| 2015/07/29 | 1,903 | 1,915 | 1,877 | 1,897 | 450,700 |
| 2015/07/28 | 1,813 | 1,899 | 1,803 | 1,895 | 386,700 |
| 2015/07/27 | 1,934 | 1,934 | 1,856 | 1,867 | 544,200 |
| 2015/07/24 | 1,878 | 1,918 | 1,868 | 1,912 | 402,800 |
| 2015/07/23 | 1,812 | 1,899 | 1,810 | 1,890 | 658,300 |
| 2015/07/22 | 1,806 | 1,836 | 1,783 | 1,800 | 567,900 |
| 2015/07/21 | 1,888 | 1,895 | 1,816 | 1,832 | 582,800 |
| 2015/07/17 | 1,870 | 1,897 | 1,836 | 1,864 | 605,400 |
| 2015/07/16 | 1,908 | 1,965 | 1,894 | 1,901 | 1,447,900 |
| 2015/07/15 | 1,820 | 1,920 | 1,813 | 1,895 | 1,329,600 |
| 2015/07/14 | 1,780 | 1,783 | 1,752 | 1,782 | 476,500 |
| 2015/07/13 | 1,726 | 1,757 | 1,705 | 1,740 | 457,900 |
| 2015/07/10 | 1,691 | 1,726 | 1,672 | 1,690 | 451,400 |
| 2015/07/09 | 1,620 | 1,706 | 1,489 | 1,691 | 1,023,600 |
| 2015/07/08 | 1,703 | 1,743 | 1,615 | 1,690 | 1,002,700 |
| 2015/07/07 | 1,661 | 1,689 | 1,625 | 1,651 | 309,600 |
| 2015/07/06 | 1,680 | 1,700 | 1,619 | 1,641 | 551,500 |
| 2015/07/03 | 1,741 | 1,741 | 1,704 | 1,713 | 295,800 |
| 2015/07/02 | 1,764 | 1,773 | 1,723 | 1,728 | 414,000 |
| 2015/07/01 | 1,721 | 1,762 | 1,701 | 1,742 | 494,000 |
| 2015/06/30 | 1,710 | 1,752 | 1,702 | 1,729 | 451,000 |
| 2015/06/29 | 1,705 | 1,762 | 1,690 | 1,693 | 968,200 |
| 2015/06/26 | 1,810 | 1,831 | 1,793 | 1,805 | 529,200 |
| 2015/06/25 | 1,910 | 1,919 | 1,827 | 1,828 | 714,400 |
| 2015/06/24 | 1,915 | 1,937 | 1,886 | 1,891 | 795,000 |
| 2015/06/23 | 1,884 | 1,956 | 1,874 | 1,950 | 1,385,300 |
| 2015/06/22 | 1,878 | 1,928 | 1,845 | 1,856 | 881,400 |
| 2015/06/19 | 1,801 | 1,872 | 1,789 | 1,871 | 537,600 |
| 2015/06/18 | 1,815 | 1,832 | 1,786 | 1,796 | 292,000 |
| 2015/06/17 | 1,815 | 1,834 | 1,790 | 1,815 | 238,000 |
| 2015/06/16 | 1,825 | 1,844 | 1,772 | 1,815 | 532,100 |
| 2015/06/15 | 1,872 | 1,874 | 1,821 | 1,839 | 429,400 |
| 2015/06/12 | 1,878 | 1,898 | 1,826 | 1,832 | 637,500 |
| 2015/06/11 | 1,817 | 1,896 | 1,800 | 1,883 | 1,170,400 |
| 2015/06/10 | 1,778 | 1,827 | 1,752 | 1,786 | 619,100 |
| 2015/06/09 | 1,765 | 1,833 | 1,702 | 1,805 | 1,566,700 |
| 2015/06/08 | 1,850 | 1,864 | 1,790 | 1,801 | 1,269,700 |
| 2015/06/05 | 1,943 | 1,944 | 1,846 | 1,887 | 1,784,000 |
| 2015/06/04 | 2,040 | 2,053 | 1,935 | 1,961 | 1,561,000 |
| 2015/06/03 | 2,030 | 2,086 | 2,022 | 2,043 | 1,111,500 |
| 2015/06/02 | 2,075 | 2,139 | 2,033 | 2,052 | 2,967,900 |
| 2015/06/01 | 2,015 | 2,057 | 1,960 | 2,050 | 1,500,200 |
| 2015/05/29 | 2,075 | 2,095 | 1,983 | 1,998 | 2,614,100 |
| 2015/05/28 | 1,930 | 2,030 | 1,903 | 2,030 | 2,064,100 |
| 2015/05/27 | 1,890 | 1,937 | 1,890 | 1,897 | 780,700 |
| 2015/05/26 | 1,910 | 1,995 | 1,891 | 1,911 | 2,354,200 |
| 2015/05/25 | 1,901 | 1,932 | 1,884 | 1,894 | 800,400 |
| 2015/05/22 | 1,845 | 1,983 | 1,841 | 1,887 | 1,766,800 |
| 2015/05/21 | 1,874 | 1,887 | 1,817 | 1,878 | 1,221,100 |
| 2015/05/20 | 1,910 | 1,911 | 1,820 | 1,834 | 1,588,700 |
| 2015/05/19 | 1,981 | 2,000 | 1,905 | 1,915 | 1,406,100 |
| 2015/05/18 | 1,871 | 1,979 | 1,827 | 1,960 | 2,172,400 |
| 2015/05/15 | 1,900 | 1,907 | 1,811 | 1,874 | 1,466,700 |
| 2015/05/14 | 1,803 | 2,008 | 1,778 | 1,910 | 4,791,900 |
| 2015/05/13 | 1,843 | 1,845 | 1,735 | 1,770 | 1,556,200 |
| 2015/05/12 | 1,890 | 1,900 | 1,830 | 1,862 | 958,000 |
| 2015/05/11 | 1,950 | 1,974 | 1,870 | 1,904 | 1,391,800 |
| 2015/05/08 | 2,010 | 2,027 | 1,956 | 1,977 | 1,598,000 |
| 2015/05/07 | 2,070 | 2,087 | 1,907 | 2,014 | 3,267,300 |
| 2015/05/01 | 2,203 | 2,283 | 2,011 | 2,040 | 6,542,900 |
| 2015/04/30 | 1,839 | 1,979 | 1,820 | 1,883 | 2,817,700 |
| 2015/04/28 | 1,850 | 1,910 | 1,760 | 1,860 | 1,258,400 |
| 2015/04/27 | 1,920 | 1,927 | 1,815 | 1,840 | 1,186,000 |
| 2015/04/24 | 1,916 | 1,990 | 1,841 | 1,909 | 4,263,300 |
| 2015/04/23 | 1,706 | 1,840 | 1,677 | 1,829 | 3,120,600 |
| 2015/04/22 | 1,530 | 1,684 | 1,526 | 1,674 | 1,687,900 |
| 2015/04/21 | 1,440 | 1,556 | 1,438 | 1,523 | 1,294,200 |
| 2015/04/20 | 1,634 | 1,668 | 1,463 | 1,470 | 1,941,700 |
| 2015/04/17 | 1,650 | 1,740 | 1,610 | 1,674 | 1,408,500 |
| 2015/04/16 | 1,740 | 1,755 | 1,615 | 1,690 | 2,687,400 |
| 2015/04/15 | 1,799 | 1,840 | 1,687 | 1,700 | 3,550,200 |
| 2015/04/14 | 1,669 | 1,795 | 1,586 | 1,794 | 5,022,300 |
| 2015/04/13 | 1,589 | 1,815 | 1,569 | 1,630 | 7,657,200 |
| 2015/04/10 | 1,540 | 1,619 | 1,436 | 1,549 | 8,559,900 |
| 2015/04/09 | 1,300 | 1,573 | 1,290 | 1,535 | 10,481,700 |
| 2015/04/08 | 1,220 | 1,317 | 1,215 | 1,273 | 1,425,100 |
| 2015/04/07 | 1,212 | 1,245 | 1,198 | 1,205 | 391,500 |
| 2015/04/06 | 1,220 | 1,224 | 1,183 | 1,215 | 529,200 |
| 2015/04/03 | 1,234 | 1,272 | 1,205 | 1,240 | 1,401,000 |
| 2015/04/02 | 1,173 | 1,246 | 1,151 | 1,176 | 977,000 |
| 2015/04/01 | 1,204 | 1,239 | 1,121 | 1,146 | 1,424,800 |
| 2015/03/31 | 1,274 | 1,293 | 1,205 | 1,223 | 1,111,000 |
| 2015/03/30 | 1,210 | 1,306 | 1,190 | 1,259 | 2,632,100 |
| 2015/03/27 | 1,359 | 1,372 | 1,187 | 1,203 | 5,373,200 |
| 2015/03/26 | 1,175 | 1,365 | 1,170 | 1,349 | 9,797,400 |
| 2015/03/25 | 1,032 | 1,319 | 1,028 | 1,126 | 18,161,500 |