3526 芦森工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-062,1792,1822,1502,17914,0002,179
2023-12-052,2252,2252,1372,13738,8002,137
2023-12-042,2982,3362,2302,23440,9002,234
2023-12-012,2522,3682,2452,31198,9002,311
2023-11-302,1812,2122,1752,20230,3002,202
2023-11-292,1632,2202,1532,16620,2002,166
2023-11-282,1392,2082,1392,19618,7002,196
2023-11-272,1482,1632,1352,13514,3002,135
2023-11-242,1862,1862,1332,14514,9002,145
2023-11-222,1522,1902,1502,15212,3002,152
2023-11-212,2072,2072,1462,16121,4002,161
2023-11-202,1892,2232,1782,17823,4002,178
2023-11-172,1422,1742,1242,17417,1002,174
2023-11-162,0952,1402,0952,14014,7002,140
2023-11-152,1582,1602,0922,09220,3002,092
2023-11-142,1612,1852,1032,13332,5002,133
2023-11-132,1642,1822,0772,158105,3002,158
2023-11-102,1972,2642,1972,24993,1002,249
2023-11-092,1212,2082,1202,20431,3002,204
2023-11-082,2082,2082,1052,12131,5002,121
2023-11-072,1922,2112,1682,18619,2002,186
2023-11-062,1852,2142,1782,19223,6002,192
2023-11-022,2002,2292,1602,17142,1002,171
2023-11-012,0792,1552,0602,15543,3002,155
2023-10-312,0802,0802,0182,05224,5002,052
2023-10-302,0602,1382,0592,05950,4002,059
2023-10-272,0192,0762,0182,06719,0002,067
2023-10-262,0112,0232,0032,01419,0002,014
2023-10-252,0202,0502,0012,01722,6002,017
2023-10-241,9702,0131,9352,00140,1002,001
2023-10-232,0212,0211,9711,97928,3001,979
2023-10-202,0252,0401,9822,02227,9002,022
2023-10-192,0292,0682,0152,02526,1002,025
2023-10-182,0682,0882,0432,06715,6002,067
2023-10-172,0952,1142,0672,07320,1002,073
2023-10-162,0982,1102,0662,07217,1002,072
2023-10-132,1712,1792,1232,12324,6002,123
2023-10-122,1602,2052,1502,20520,6002,205
2023-10-112,2082,2202,1542,16016,4002,160
2023-10-102,1632,1812,1562,16818,9002,168
2023-10-062,1212,1432,0852,13216,8002,132
2023-10-052,1192,1202,0812,10123,2002,101
2023-10-042,1362,1382,0532,07053,6002,070
2023-10-032,2992,2992,1902,19053,0002,190
2023-10-022,3402,3702,3002,30032,7002,300
2023-09-292,4002,4282,2822,31159,2002,311
2023-09-282,3332,4152,3062,40352,2002,403
2023-09-272,3122,3272,2692,32729,6002,327
2023-09-262,3512,3532,3122,34525,6002,345
2023-09-252,2432,3592,2412,33461,1002,334
2023-09-222,2452,2712,2352,24121,0002,241
2023-09-212,2532,2912,2452,26918,1002,269
2023-09-202,2832,3192,2432,25322,0002,253
2023-09-192,2562,2582,2252,25815,6002,258
2023-09-152,2462,2902,2382,25830,0002,258
2023-09-142,2482,2542,2092,23226,6002,232
2023-09-132,2782,3242,2312,24848,7002,248
2023-09-122,1842,3292,1842,299107,6002,299
2023-09-112,1372,1452,1172,12319,5002,123
2023-09-082,1602,1782,1102,14032,9002,140
2023-09-072,1812,1982,1702,18218,0002,182
2023-09-062,1972,2132,1672,17424,3002,174
2023-09-052,1252,1802,1162,18032,7002,180
2023-09-042,1202,1252,0902,12230,0002,122
2023-09-012,1342,1512,1182,12520,6002,125
2023-08-312,1232,1502,1172,12820,7002,128
2023-08-302,1502,1542,1182,13820,9002,138
2023-08-292,1392,1652,1362,14124,2002,141
2023-08-282,1992,2132,1302,15829,3002,158
2023-08-252,1882,2152,1692,18650,3002,186
2023-08-242,0732,2442,0722,218101,2002,218
2023-08-231,9812,0751,9812,07336,2002,073
2023-08-221,9331,9761,9331,97517,3001,975
2023-08-211,9221,9341,9071,92717,0001,927
2023-08-181,9221,9591,9001,90126,2001,901
2023-08-171,9721,9781,9281,95937,9001,959
2023-08-162,0012,0311,9901,99326,4001,993
2023-08-152,0192,0582,0002,03228,0002,032
2023-08-142,1292,1291,9622,01884,4002,018
2023-08-102,0532,0922,0502,09233,0002,092
2023-08-092,1232,1232,0502,05518,4002,055
2023-08-082,1292,1402,1012,10620,1002,106
2023-08-072,1282,1292,0732,11219,4002,112
2023-08-042,1312,1592,1252,12919,7002,129
2023-08-032,1302,1722,0952,11033,0002,110
2023-08-022,1362,1912,1362,14240,2002,142
2023-08-012,1232,1702,1232,12831,9002,128
2023-07-312,0922,1672,0922,13961,3002,139
2023-07-282,0872,1292,0132,042127,9002,042
2023-07-272,0802,1182,0652,09226,4002,092
2023-07-262,0952,1092,0572,07131,1002,071
2023-07-252,0232,0772,0232,07552,1002,075
2023-07-241,9692,0441,9692,01940,5002,019
2023-07-211,8931,9721,8871,96646,8001,966
2023-07-201,8511,8971,8511,88819,9001,888
2023-07-191,8501,8751,8361,87525,6001,875
2023-07-181,8031,8541,8031,81922,1001,819
2023-07-141,8651,8901,8131,82628,4001,826
2023-07-131,8791,8811,8441,86229,2001,862
2023-07-121,8921,9231,8721,88133,3001,881
2023-07-111,8911,9131,8701,87345,6001,873
2023-07-101,9081,9261,8751,89122,8001,891
2023-07-071,9101,9391,8801,90827,2001,908
2023-07-061,9511,9771,9131,92622,9001,926
2023-07-051,9541,9691,9391,96019,2001,960
2023-07-041,9651,9961,9601,98019,8001,980
2023-07-031,9822,0001,9501,96521,8001,965
2023-06-301,9371,9771,9361,97530,3001,975
2023-06-291,9351,9581,9221,93829,0001,938
2023-06-281,9091,9341,8981,93022,4001,930
2023-06-271,8741,9141,8631,89227,0001,892
2023-06-261,9151,9341,8821,88525,6001,885
2023-06-231,9281,9531,9101,94528,3001,945
2023-06-221,9841,9841,9181,92137,3001,921
2023-06-211,9671,9951,9541,98431,0001,984
2023-06-201,9081,9831,9081,98357,3001,983
2023-06-191,8881,9271,8721,90334,0001,903
2023-06-161,8661,8971,8281,85453,2001,854
2023-06-151,9171,9171,8631,88935,0001,889
2023-06-141,8931,9411,8911,90046,1001,900
2023-06-131,9211,9281,8591,87055,1001,870
2023-06-121,8691,9191,8601,91966,4001,919
2023-06-091,8001,8561,7881,85466,6001,854
2023-06-081,7441,7901,7311,78958,7001,789
2023-06-071,7611,7911,7351,75034,9001,750
2023-06-061,7741,7861,7401,74535,2001,745
2023-06-051,7441,7961,7301,78957,8001,789
2023-06-021,7371,7371,7121,71716,8001,717
2023-06-011,6751,7301,6751,71228,3001,712
2023-05-311,7051,7231,6841,68537,1001,685
2023-05-301,6981,7431,6861,72038,5001,720
2023-05-291,7161,7241,6811,71338,3001,713
2023-05-261,7271,7501,6781,67872,1001,678
2023-05-251,6801,7271,6741,72298,7001,722
2023-05-241,5451,6931,5401,678196,2001,678
2023-05-231,5501,6161,5421,54986,4001,549
2023-05-221,5001,5441,5001,53725,4001,537
2023-05-191,5121,5351,5011,50127,0001,501
2023-05-181,5221,5311,4801,51228,5001,512
2023-05-171,4921,5641,4921,50057,5001,500
2023-05-161,4201,4891,4201,47359,4001,473
2023-05-151,5051,5051,4321,441124,5001,441
2023-05-121,4991,5431,4871,54379,7001,543
2023-05-111,4741,4961,4681,49115,8001,491
2023-05-101,5011,5011,4561,49524,6001,495
2023-05-091,5041,5141,4701,50429,4001,504
2023-05-081,4201,4991,4201,48748,8001,487
2023-05-021,4171,4171,3931,41012,2001,410
2023-05-011,4001,4091,3871,40721,0001,407
2023-04-281,3421,3861,3421,38320,0001,383
2023-04-271,3241,3671,3241,33544,4001,335
2023-04-261,3431,3451,3221,32823,7001,328
2023-04-251,3661,3781,3431,35022,6001,350
2023-04-241,3941,3941,3591,36115,2001,361
2023-04-211,4041,4041,3641,38119,6001,381
2023-04-201,3871,4071,3801,40010,1001,400
2023-04-191,4111,4111,3841,38716,1001,387
2023-04-181,3931,4221,3881,41118,7001,411
2023-04-171,4131,4131,3931,39614,9001,396
2023-04-141,4461,4461,4091,41717,7001,417
2023-04-131,4401,4461,4281,42815,0001,428
2023-04-121,4541,4601,4441,45511,9001,455
2023-04-111,4681,4681,4371,44616,8001,446
2023-04-101,4181,4541,4171,45415,9001,454
2023-04-071,4091,4211,3971,41610,2001,416
2023-04-061,4501,4531,4121,41313,8001,413
2023-04-051,4671,4681,4431,46510,2001,465
2023-04-041,4881,4881,4581,47217,0001,472
2023-04-031,4591,4921,4591,49212,0001,492
2023-03-311,4431,4651,4431,46215,9001,462
2023-03-301,4091,4541,3501,45324,0001,453
2023-03-291,4361,4711,4351,46927,1001,469
2023-03-281,4431,4471,4271,43610,9001,436
2023-03-271,4531,4551,4411,4519,2001,451
2023-03-241,4751,4761,4431,45710,4001,457
2023-03-231,4461,4731,4451,4725,0001,472
2023-03-221,4751,4881,4541,46115,4001,461
2023-03-201,4721,4721,4451,44528,3001,445
2023-03-171,4971,5011,4691,47522,9001,475
2023-03-161,4481,4811,4331,48123,2001,481
2023-03-151,4881,5101,4811,49214,6001,492
2023-03-141,4731,4751,4351,46425,1001,464
2023-03-131,4961,5061,4581,50629,0001,506
2023-03-101,5311,5331,5091,52924,1001,529
2023-03-091,5331,5331,5101,53112,5001,531
2023-03-081,5151,5361,5141,53312,0001,533
2023-03-071,5521,5521,5241,53514,2001,535
2023-03-061,5101,5341,5061,53216,5001,532
2023-03-031,5031,5281,4811,51034,7001,510
2023-03-021,5521,5521,4911,50326,8001,503
2023-03-011,5401,5521,5311,55014,1001,550
2023-02-281,5471,5711,5361,54623,7001,546
2023-02-271,4851,5251,4851,52429,4001,524
2023-02-241,4591,4881,4481,47720,1001,477
2023-02-221,4631,4641,4461,45515,5001,455
2023-02-211,4491,4851,4491,47133,2001,471
2023-02-201,4401,4491,4251,44916,6001,449
2023-02-171,4441,4581,4211,44819,0001,448
2023-02-161,4601,4781,4481,45120,1001,451
2023-02-151,4851,4851,4581,46812,3001,468
2023-02-141,4901,4931,4561,47132,1001,471
2023-02-131,4701,4951,4281,47858,7001,478
2023-02-101,4561,4861,4401,46040,1001,460
2023-02-091,4361,4681,4321,44426,1001,444
2023-02-081,4301,4541,4181,43622,2001,436
2023-02-071,3921,4311,3771,42919,5001,429
2023-02-061,3901,4221,3881,38918,3001,389
2023-02-031,3981,4011,3781,40018,5001,400
2023-02-021,4281,4281,3921,39817,4001,398
2023-02-011,4231,4411,4081,4289,2001,428
2023-01-311,4051,4401,3821,42328,8001,423
2023-01-301,4031,4251,3871,39141,8001,391
2023-01-271,4081,4131,3891,39121,5001,391
2023-01-261,4221,4221,3991,40823,1001,408
2023-01-251,3771,4231,3711,41832,9001,418
2023-01-241,4061,4201,3761,38245,9001,382
2023-01-231,3211,4001,3051,39675,3001,396
2023-01-201,2941,3201,2791,29823,4001,298
2023-01-191,2681,3061,2551,29715,9001,297
2023-01-181,2941,2961,2721,28141,6001,281
2023-01-171,3071,3131,2861,29326,9001,293
2023-01-161,2771,3201,2701,31258,6001,312
2023-01-131,2221,2661,2221,26324,9001,263
2023-01-121,2861,2861,2301,23325,7001,233
2023-01-111,2411,2771,2411,27725,0001,277
2023-01-101,2421,2421,2211,23528,5001,235
2023-01-061,1581,2031,1581,19919,3001,199
2023-01-051,1331,1561,1251,15213,0001,152
2023-01-041,1101,1481,0931,13821,5001,138

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