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
2022-05-19	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