3526 芦森工業(株) 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
2022-05-191,0101,0611,0051,05235,7001,052
2022-05-181,0071,0161,0051,0131,4001,013
2022-05-171,0261,0301,0051,0128,1001,012
2022-05-161,0801,0921,0251,03350,3001,033
2022-05-1396798696796814,700968
2022-05-129539679539646,400964
2022-05-119629679509583,600958
2022-05-109449669449596,100959
2022-05-099279499279468,100946
2022-05-069209289209241,700924
2022-05-029099279099253,400925
2022-04-2891292688992411,900924
2022-04-279069259009259,500925
2022-04-269149159099113,100911
2022-04-259089089069062,300906
2022-04-22910910906909400909
2022-04-219159189129162,100916
2022-04-209029109029108,100910
2022-04-199059108928936,000893
2022-04-189139139069071,200907
2022-04-159259259029138,200913
2022-04-149099239089234,800923
2022-04-139059099029097,800909
2022-04-128959058939053,100905
2022-04-118969068908953,800895
2022-04-089059058918954,700895
2022-04-078999028929025,900902
2022-04-069009018968992,100899
2022-04-059089089009003,500900
2022-04-0487990987990111,200901
2022-04-018969078939061,700906
2022-03-319029079009002,500900
2022-03-309009109009103,800910
2022-03-299099179099108,000910
2022-03-289239239069107,200910
2022-03-259109109059092,300909
2022-03-249119119089107,900910
2022-03-239119149079119,700911
2022-03-2292692690190510,400905
2022-03-189199289119259,000925
2022-03-179319319189193,700919
2022-03-169339339229254,000925
2022-03-159309349309342,300934
2022-03-149329329249246,800924
2022-03-119239309179289,800928
2022-03-109069269049265,000926
2022-03-099019208978983,700898
2022-03-088989078918935,400893
2022-03-0790791489989910,600899
2022-03-049139229139172,400917
2022-03-03927927922923800923
2022-03-029289299199193,800919
2022-03-019299359299312,700931
2022-02-289099329079287,700928
2022-02-259089099069063,700906
2022-02-248969048969013,000901
2022-02-228999048999001,000900
2022-02-219129128999051,200905
2022-02-189029099029081,900908
2022-02-179139139089082,600908
2022-02-169109149099133,500913
2022-02-159109109049042,600904
2022-02-149079139059078,800907
2022-02-109019079009075,300907
2022-02-099019029009004,200900
2022-02-088999058989004,600900
2022-02-079159158978974,400897
2022-02-049109149109111,600911
2022-02-039059089059081,800908
2022-02-028959128959113,800911
2022-02-019379378958953,600895
2022-01-31938938933933500933
2022-01-289209349209345,100934
2022-01-279309309209234,700923
2022-01-269339339249264,100926
2022-01-259389389229282,100928
2022-01-249239239089154,000915
2022-01-219359359229251,300925
2022-01-209279339279291,700929
2022-01-199359359279271,600927
2022-01-189339409339352,300935
2022-01-179349409339392,100939
2022-01-149399409379404,600940
2022-01-139379489379459,400945
2022-01-129339409319406,000940
2022-01-119239289239252,100925
2022-01-079189229159201,800920
2022-01-069229229209202,700920
2022-01-059389409289376,400937
2022-01-049379389349381,700938

分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-11-26]1株→1.15株 [1986-11-26]1株→1.1株 [1986-05-28]1株→1.25株 [1985-05-28]1株→1.1株