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 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 1,300 | 1,310 | 1,269 | 1,280 | 52,100 | 1,280 |
| 2022-11-25 | 1,218 | 1,253 | 1,216 | 1,253 | 37,800 | 1,253 |
| 2022-11-24 | 1,210 | 1,224 | 1,207 | 1,218 | 24,700 | 1,218 |
| 2022-11-22 | 1,198 | 1,207 | 1,188 | 1,202 | 23,400 | 1,202 |
| 2022-11-21 | 1,163 | 1,197 | 1,163 | 1,185 | 31,400 | 1,185 |
| 2022-11-18 | 1,113 | 1,152 | 1,109 | 1,152 | 49,400 | 1,152 |
| 2022-11-17 | 1,102 | 1,113 | 1,101 | 1,113 | 10,500 | 1,113 |
| 2022-11-16 | 1,105 | 1,110 | 1,094 | 1,110 | 12,100 | 1,110 |
| 2022-11-15 | 1,090 | 1,111 | 1,088 | 1,105 | 25,900 | 1,105 |
| 2022-11-14 | 1,114 | 1,114 | 1,078 | 1,091 | 38,400 | 1,091 |
| 2022-11-11 | 1,087 | 1,137 | 1,076 | 1,104 | 123,800 | 1,104 |
| 2022-11-10 | 1,040 | 1,067 | 1,038 | 1,057 | 24,400 | 1,057 |
| 2022-11-09 | 1,038 | 1,042 | 1,034 | 1,040 | 12,600 | 1,040 |
| 2022-11-08 | 1,040 | 1,042 | 1,036 | 1,036 | 25,200 | 1,036 |
| 2022-11-07 | 1,047 | 1,047 | 1,036 | 1,040 | 3,900 | 1,040 |
| 2022-11-04 | 1,026 | 1,046 | 1,025 | 1,039 | 10,800 | 1,039 |
| 2022-11-02 | 1,028 | 1,042 | 1,028 | 1,035 | 6,300 | 1,035 |
| 2022-11-01 | 1,041 | 1,043 | 1,025 | 1,028 | 6,800 | 1,028 |
| 2022-10-31 | 1,031 | 1,044 | 1,026 | 1,035 | 13,800 | 1,035 |
| 2022-10-28 | 1,037 | 1,047 | 1,020 | 1,020 | 61,600 | 1,020 |
| 2022-10-27 | 1,046 | 1,046 | 1,035 | 1,037 | 11,800 | 1,037 |
| 2022-10-26 | 1,050 | 1,050 | 1,038 | 1,043 | 16,100 | 1,043 |
| 2022-10-25 | 1,034 | 1,045 | 1,034 | 1,040 | 14,600 | 1,040 |
| 2022-10-24 | 1,045 | 1,045 | 1,031 | 1,031 | 7,800 | 1,031 |
| 2022-10-21 | 1,035 | 1,045 | 1,029 | 1,033 | 4,600 | 1,033 |
| 2022-10-20 | 1,041 | 1,047 | 1,025 | 1,032 | 16,500 | 1,032 |
| 2022-10-19 | 1,047 | 1,055 | 1,033 | 1,041 | 15,700 | 1,041 |
| 2022-10-18 | 1,038 | 1,051 | 1,030 | 1,046 | 16,100 | 1,046 |
| 2022-10-17 | 1,022 | 1,041 | 1,022 | 1,037 | 9,300 | 1,037 |
| 2022-10-14 | 1,021 | 1,032 | 1,018 | 1,024 | 8,600 | 1,024 |
| 2022-10-13 | 1,035 | 1,035 | 1,014 | 1,021 | 16,900 | 1,021 |
| 2022-10-12 | 1,042 | 1,042 | 1,025 | 1,032 | 11,000 | 1,032 |
| 2022-10-11 | 1,020 | 1,043 | 1,020 | 1,042 | 10,900 | 1,042 |
| 2022-10-07 | 1,019 | 1,033 | 1,019 | 1,028 | 10,700 | 1,028 |
| 2022-10-06 | 1,030 | 1,039 | 1,028 | 1,035 | 6,000 | 1,035 |
| 2022-10-05 | 1,046 | 1,048 | 1,030 | 1,030 | 9,400 | 1,030 |
| 2022-10-04 | 1,020 | 1,050 | 1,020 | 1,050 | 18,300 | 1,050 |
| 2022-10-03 | 1,025 | 1,027 | 1,015 | 1,020 | 12,800 | 1,020 |
| 2022-09-30 | 1,048 | 1,048 | 1,025 | 1,034 | 13,300 | 1,034 |
| 2022-09-29 | 1,035 | 1,059 | 1,035 | 1,059 | 15,600 | 1,059 |
| 2022-09-28 | 1,014 | 1,038 | 1,011 | 1,038 | 18,300 | 1,038 |
| 2022-09-27 | 1,015 | 1,022 | 1,015 | 1,015 | 7,900 | 1,015 |
| 2022-09-26 | 1,037 | 1,037 | 1,014 | 1,015 | 13,200 | 1,015 |
| 2022-09-22 | 1,011 | 1,040 | 1,011 | 1,038 | 13,100 | 1,038 |
| 2022-09-21 | 1,015 | 1,022 | 1,015 | 1,017 | 4,400 | 1,017 |
| 2022-09-20 | 1,025 | 1,037 | 1,022 | 1,022 | 7,100 | 1,022 |
| 2022-09-16 | 1,016 | 1,027 | 1,015 | 1,015 | 11,300 | 1,015 |
| 2022-09-15 | 1,022 | 1,029 | 1,017 | 1,025 | 10,900 | 1,025 |
| 2022-09-14 | 1,021 | 1,025 | 1,021 | 1,022 | 4,200 | 1,022 |
| 2022-09-13 | 1,033 | 1,037 | 1,026 | 1,031 | 11,500 | 1,031 |
| 2022-09-12 | 1,022 | 1,039 | 1,022 | 1,039 | 14,300 | 1,039 |
| 2022-09-09 | 1,021 | 1,031 | 1,021 | 1,022 | 13,000 | 1,022 |
| 2022-09-08 | 1,012 | 1,032 | 1,011 | 1,027 | 9,400 | 1,027 |
| 2022-09-07 | 1,017 | 1,020 | 1,010 | 1,016 | 6,800 | 1,016 |
| 2022-09-06 | 1,016 | 1,021 | 1,013 | 1,013 | 7,400 | 1,013 |
| 2022-09-05 | 1,010 | 1,026 | 1,010 | 1,016 | 7,200 | 1,016 |
| 2022-09-02 | 1,013 | 1,019 | 1,009 | 1,015 | 5,500 | 1,015 |
| 2022-09-01 | 1,019 | 1,020 | 1,011 | 1,013 | 15,100 | 1,013 |
| 2022-08-31 | 1,035 | 1,035 | 1,019 | 1,025 | 11,600 | 1,025 |
| 2022-08-30 | 1,025 | 1,035 | 1,025 | 1,035 | 7,000 | 1,035 |
| 2022-08-29 | 1,025 | 1,038 | 1,016 | 1,025 | 16,100 | 1,025 |
| 2022-08-26 | 1,033 | 1,044 | 1,032 | 1,042 | 8,900 | 1,042 |
| 2022-08-25 | 1,031 | 1,033 | 1,025 | 1,032 | 9,000 | 1,032 |
| 2022-08-24 | 1,037 | 1,041 | 1,029 | 1,030 | 8,600 | 1,030 |
| 2022-08-23 | 1,038 | 1,040 | 1,028 | 1,030 | 10,400 | 1,030 |
| 2022-08-22 | 1,069 | 1,069 | 1,047 | 1,053 | 9,200 | 1,053 |
| 2022-08-19 | 1,033 | 1,049 | 1,033 | 1,045 | 7,000 | 1,045 |
| 2022-08-18 | 1,039 | 1,039 | 1,022 | 1,032 | 8,500 | 1,032 |
| 2022-08-17 | 1,032 | 1,045 | 1,022 | 1,038 | 17,600 | 1,038 |
| 2022-08-16 | 1,041 | 1,043 | 1,016 | 1,020 | 35,500 | 1,020 |
| 2022-08-15 | 1,073 | 1,074 | 1,032 | 1,046 | 49,000 | 1,046 |
| 2022-08-12 | 1,010 | 1,043 | 1,010 | 1,043 | 28,000 | 1,043 |
| 2022-08-10 | 1,001 | 1,005 | 1,000 | 1,005 | 7,700 | 1,005 |
| 2022-08-09 | 1,013 | 1,015 | 1,001 | 1,001 | 12,500 | 1,001 |
| 2022-08-08 | 1,010 | 1,017 | 1,010 | 1,012 | 4,600 | 1,012 |
| 2022-08-05 | 1,013 | 1,020 | 1,009 | 1,012 | 8,900 | 1,012 |
| 2022-08-04 | 1,016 | 1,024 | 1,012 | 1,020 | 8,800 | 1,020 |
| 2022-08-03 | 1,018 | 1,018 | 1,005 | 1,006 | 7,600 | 1,006 |
| 2022-08-02 | 1,003 | 1,017 | 1,000 | 1,014 | 11,800 | 1,014 |
| 2022-08-01 | 1,002 | 1,006 | 1,000 | 1,002 | 6,100 | 1,002 |
| 2022-07-29 | 1,013 | 1,014 | 1,000 | 1,002 | 18,900 | 1,002 |
| 2022-07-28 | 1,023 | 1,023 | 1,012 | 1,012 | 5,600 | 1,012 |
| 2022-07-27 | 1,016 | 1,022 | 1,014 | 1,015 | 7,400 | 1,015 |
| 2022-07-26 | 1,024 | 1,025 | 1,018 | 1,021 | 10,500 | 1,021 |
| 2022-07-25 | 1,015 | 1,019 | 1,008 | 1,017 | 6,700 | 1,017 |
| 2022-07-22 | 1,027 | 1,027 | 1,012 | 1,015 | 7,500 | 1,015 |
| 2022-07-21 | 1,011 | 1,029 | 1,011 | 1,024 | 9,800 | 1,024 |
| 2022-07-20 | 1,010 | 1,024 | 1,010 | 1,020 | 16,600 | 1,020 |
| 2022-07-19 | 1,012 | 1,016 | 1,001 | 1,005 | 15,400 | 1,005 |
| 2022-07-15 | 1,025 | 1,025 | 1,008 | 1,015 | 18,400 | 1,015 |
| 2022-07-14 | 1,021 | 1,032 | 1,018 | 1,025 | 9,400 | 1,025 |
| 2022-07-13 | 1,026 | 1,026 | 1,008 | 1,018 | 27,200 | 1,018 |
| 2022-07-12 | 1,025 | 1,026 | 1,008 | 1,015 | 12,800 | 1,015 |
| 2022-07-11 | 1,012 | 1,030 | 1,006 | 1,025 | 11,600 | 1,025 |
| 2022-07-08 | 1,016 | 1,033 | 1,000 | 1,000 | 10,200 | 1,000 |
| 2022-07-07 | 1,021 | 1,021 | 1,008 | 1,016 | 2,200 | 1,016 |
| 2022-07-06 | 1,028 | 1,037 | 1,010 | 1,011 | 10,200 | 1,011 |
| 2022-07-05 | 1,033 | 1,038 | 1,020 | 1,038 | 11,600 | 1,038 |
| 2022-07-04 | 1,022 | 1,044 | 1,022 | 1,037 | 9,500 | 1,037 |
| 2022-07-01 | 1,038 | 1,052 | 1,002 | 1,020 | 23,200 | 1,020 |
| 2022-06-30 | 1,068 | 1,068 | 1,038 | 1,038 | 13,600 | 1,038 |
| 2022-06-29 | 1,059 | 1,077 | 1,041 | 1,077 | 14,500 | 1,077 |
| 2022-06-28 | 1,051 | 1,071 | 1,051 | 1,071 | 7,700 | 1,071 |
| 2022-06-27 | 1,076 | 1,076 | 1,041 | 1,045 | 7,400 | 1,045 |
| 2022-06-24 | 1,059 | 1,070 | 1,050 | 1,052 | 8,200 | 1,052 |
| 2022-06-23 | 1,032 | 1,065 | 1,032 | 1,065 | 14,800 | 1,065 |
| 2022-06-22 | 1,055 | 1,060 | 1,032 | 1,033 | 16,900 | 1,033 |
| 2022-06-21 | 1,001 | 1,039 | 1,001 | 1,039 | 7,900 | 1,039 |
| 2022-06-20 | 1,019 | 1,042 | 990 | 994 | 16,100 | 994 |
| 2022-06-17 | 1,012 | 1,016 | 1,005 | 1,006 | 8,700 | 1,006 |
| 2022-06-16 | 1,036 | 1,040 | 1,018 | 1,021 | 9,300 | 1,021 |
| 2022-06-15 | 1,039 | 1,040 | 1,020 | 1,023 | 8,500 | 1,023 |
| 2022-06-14 | 1,054 | 1,075 | 1,026 | 1,028 | 18,700 | 1,028 |
| 2022-06-13 | 1,011 | 1,076 | 1,010 | 1,076 | 35,000 | 1,076 |
| 2022-06-10 | 1,057 | 1,058 | 1,000 | 1,024 | 34,600 | 1,024 |
| 2022-06-09 | 1,086 | 1,086 | 1,057 | 1,065 | 19,100 | 1,065 |
| 2022-06-08 | 1,070 | 1,090 | 1,070 | 1,085 | 10,500 | 1,085 |
| 2022-06-07 | 1,073 | 1,083 | 1,050 | 1,060 | 16,100 | 1,060 |
| 2022-06-06 | 1,114 | 1,120 | 1,072 | 1,072 | 21,300 | 1,072 |
| 2022-06-03 | 1,131 | 1,146 | 1,115 | 1,115 | 17,200 | 1,115 |
| 2022-06-02 | 1,135 | 1,143 | 1,120 | 1,142 | 15,300 | 1,142 |
| 2022-06-01 | 1,090 | 1,154 | 1,079 | 1,144 | 46,200 | 1,144 |
| 2022-05-31 | 1,078 | 1,093 | 1,070 | 1,093 | 12,500 | 1,093 |
| 2022-05-30 | 1,068 | 1,078 | 1,062 | 1,078 | 14,800 | 1,078 |
| 2022-05-27 | 1,059 | 1,065 | 1,049 | 1,056 | 5,400 | 1,056 |
| 2022-05-26 | 1,057 | 1,057 | 1,041 | 1,050 | 6,400 | 1,050 |
| 2022-05-25 | 1,049 | 1,051 | 1,018 | 1,039 | 14,800 | 1,039 |
| 2022-05-24 | 1,065 | 1,070 | 1,050 | 1,052 | 7,600 | 1,052 |
| 2022-05-23 | 1,062 | 1,062 | 1,051 | 1,060 | 8,200 | 1,060 |
| 2022-05-20 | 1,047 | 1,062 | 1,045 | 1,049 | 13,300 | 1,049 |
| 2022-05-19 | 1,010 | 1,061 | 1,005 | 1,052 | 35,700 | 1,052 |
| 2022-05-18 | 1,007 | 1,016 | 1,005 | 1,013 | 1,400 | 1,013 |
| 2022-05-17 | 1,026 | 1,030 | 1,005 | 1,012 | 8,100 | 1,012 |
| 2022-05-16 | 1,080 | 1,092 | 1,025 | 1,033 | 50,300 | 1,033 |
| 2022-05-13 | 967 | 986 | 967 | 968 | 14,700 | 968 |
| 2022-05-12 | 953 | 967 | 953 | 964 | 6,400 | 964 |
| 2022-05-11 | 962 | 967 | 950 | 958 | 3,600 | 958 |
| 2022-05-10 | 944 | 966 | 944 | 959 | 6,100 | 959 |
| 2022-05-09 | 927 | 949 | 927 | 946 | 8,100 | 946 |
| 2022-05-06 | 920 | 928 | 920 | 924 | 1,700 | 924 |
| 2022-05-02 | 909 | 927 | 909 | 925 | 3,400 | 925 |
| 2022-04-28 | 912 | 926 | 889 | 924 | 11,900 | 924 |
| 2022-04-27 | 906 | 925 | 900 | 925 | 9,500 | 925 |
| 2022-04-26 | 914 | 915 | 909 | 911 | 3,100 | 911 |
| 2022-04-25 | 908 | 908 | 906 | 906 | 2,300 | 906 |
| 2022-04-22 | 910 | 910 | 906 | 909 | 400 | 909 |
| 2022-04-21 | 915 | 918 | 912 | 916 | 2,100 | 916 |
| 2022-04-20 | 902 | 910 | 902 | 910 | 8,100 | 910 |
| 2022-04-19 | 905 | 910 | 892 | 893 | 6,000 | 893 |
| 2022-04-18 | 913 | 913 | 906 | 907 | 1,200 | 907 |
| 2022-04-15 | 925 | 925 | 902 | 913 | 8,200 | 913 |
| 2022-04-14 | 909 | 923 | 908 | 923 | 4,800 | 923 |
| 2022-04-13 | 905 | 909 | 902 | 909 | 7,800 | 909 |
| 2022-04-12 | 895 | 905 | 893 | 905 | 3,100 | 905 |
| 2022-04-11 | 896 | 906 | 890 | 895 | 3,800 | 895 |
| 2022-04-08 | 905 | 905 | 891 | 895 | 4,700 | 895 |
| 2022-04-07 | 899 | 902 | 892 | 902 | 5,900 | 902 |
| 2022-04-06 | 900 | 901 | 896 | 899 | 2,100 | 899 |
| 2022-04-05 | 908 | 908 | 900 | 900 | 3,500 | 900 |
| 2022-04-04 | 879 | 909 | 879 | 901 | 11,200 | 901 |
| 2022-04-01 | 896 | 907 | 893 | 906 | 1,700 | 906 |
| 2022-03-31 | 902 | 907 | 900 | 900 | 2,500 | 900 |
| 2022-03-30 | 900 | 910 | 900 | 910 | 3,800 | 910 |
| 2022-03-29 | 909 | 917 | 909 | 910 | 8,000 | 910 |
| 2022-03-28 | 923 | 923 | 906 | 910 | 7,200 | 910 |
| 2022-03-25 | 910 | 910 | 905 | 909 | 2,300 | 909 |
| 2022-03-24 | 911 | 911 | 908 | 910 | 7,900 | 910 |
| 2022-03-23 | 911 | 914 | 907 | 911 | 9,700 | 911 |
| 2022-03-22 | 926 | 926 | 901 | 905 | 10,400 | 905 |
| 2022-03-18 | 919 | 928 | 911 | 925 | 9,000 | 925 |
| 2022-03-17 | 931 | 931 | 918 | 919 | 3,700 | 919 |
| 2022-03-16 | 933 | 933 | 922 | 925 | 4,000 | 925 |
| 2022-03-15 | 930 | 934 | 930 | 934 | 2,300 | 934 |
| 2022-03-14 | 932 | 932 | 924 | 924 | 6,800 | 924 |
| 2022-03-11 | 923 | 930 | 917 | 928 | 9,800 | 928 |
| 2022-03-10 | 906 | 926 | 904 | 926 | 5,000 | 926 |
| 2022-03-09 | 901 | 920 | 897 | 898 | 3,700 | 898 |
| 2022-03-08 | 898 | 907 | 891 | 893 | 5,400 | 893 |
| 2022-03-07 | 907 | 914 | 899 | 899 | 10,600 | 899 |
| 2022-03-04 | 913 | 922 | 913 | 917 | 2,400 | 917 |
| 2022-03-03 | 927 | 927 | 922 | 923 | 800 | 923 |
| 2022-03-02 | 928 | 929 | 919 | 919 | 3,800 | 919 |
| 2022-03-01 | 929 | 935 | 929 | 931 | 2,700 | 931 |
| 2022-02-28 | 909 | 932 | 907 | 928 | 7,700 | 928 |
| 2022-02-25 | 908 | 909 | 906 | 906 | 3,700 | 906 |
| 2022-02-24 | 896 | 904 | 896 | 901 | 3,000 | 901 |
| 2022-02-22 | 899 | 904 | 899 | 900 | 1,000 | 900 |
| 2022-02-21 | 912 | 912 | 899 | 905 | 1,200 | 905 |
| 2022-02-18 | 902 | 909 | 902 | 908 | 1,900 | 908 |
| 2022-02-17 | 913 | 913 | 908 | 908 | 2,600 | 908 |
| 2022-02-16 | 910 | 914 | 909 | 913 | 3,500 | 913 |
| 2022-02-15 | 910 | 910 | 904 | 904 | 2,600 | 904 |
| 2022-02-14 | 907 | 913 | 905 | 907 | 8,800 | 907 |
| 2022-02-10 | 901 | 907 | 900 | 907 | 5,300 | 907 |
| 2022-02-09 | 901 | 902 | 900 | 900 | 4,200 | 900 |
| 2022-02-08 | 899 | 905 | 898 | 900 | 4,600 | 900 |
| 2022-02-07 | 915 | 915 | 897 | 897 | 4,400 | 897 |
| 2022-02-04 | 910 | 914 | 910 | 911 | 1,600 | 911 |
| 2022-02-03 | 905 | 908 | 905 | 908 | 1,800 | 908 |
| 2022-02-02 | 895 | 912 | 895 | 911 | 3,800 | 911 |
| 2022-02-01 | 937 | 937 | 895 | 895 | 3,600 | 895 |
| 2022-01-31 | 938 | 938 | 933 | 933 | 500 | 933 |
| 2022-01-28 | 920 | 934 | 920 | 934 | 5,100 | 934 |
| 2022-01-27 | 930 | 930 | 920 | 923 | 4,700 | 923 |
| 2022-01-26 | 933 | 933 | 924 | 926 | 4,100 | 926 |
| 2022-01-25 | 938 | 938 | 922 | 928 | 2,100 | 928 |
| 2022-01-24 | 923 | 923 | 908 | 915 | 4,000 | 915 |
| 2022-01-21 | 935 | 935 | 922 | 925 | 1,300 | 925 |
| 2022-01-20 | 927 | 933 | 927 | 929 | 1,700 | 929 |
| 2022-01-19 | 935 | 935 | 927 | 927 | 1,600 | 927 |
| 2022-01-18 | 933 | 940 | 933 | 935 | 2,300 | 935 |
| 2022-01-17 | 934 | 940 | 933 | 939 | 2,100 | 939 |
| 2022-01-14 | 939 | 940 | 937 | 940 | 4,600 | 940 |
| 2022-01-13 | 937 | 948 | 937 | 945 | 9,400 | 945 |
| 2022-01-12 | 933 | 940 | 931 | 940 | 6,000 | 940 |
| 2022-01-11 | 923 | 928 | 923 | 925 | 2,100 | 925 |
| 2022-01-07 | 918 | 922 | 915 | 920 | 1,800 | 920 |
| 2022-01-06 | 922 | 922 | 920 | 920 | 2,700 | 920 |
| 2022-01-05 | 938 | 940 | 928 | 937 | 6,400 | 937 |
| 2022-01-04 | 937 | 938 | 934 | 938 | 1,700 | 938 |
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