3526 芦森工業(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-18	2,420	2,487	2,420	2,457	21,900	2,457
2024-04-17	2,499	2,513	2,425	2,425	27,400	2,425
2024-04-16	2,511	2,537	2,448	2,454	40,500	2,454
2024-04-15	2,502	2,559	2,502	2,551	16,400	2,551
2024-04-12	2,563	2,563	2,535	2,537	15,100	2,537
2024-04-11	2,603	2,603	2,558	2,559	18,100	2,559
2024-04-10	2,559	2,653	2,559	2,603	23,700	2,603
2024-04-09	2,534	2,586	2,534	2,559	15,900	2,559
2024-04-08	2,558	2,579	2,528	2,534	20,700	2,534
2024-04-05	2,563	2,589	2,527	2,542	24,100	2,542
2024-04-04	2,626	2,648	2,558	2,608	11,500	2,608
2024-04-03	2,519	2,622	2,502	2,607	25,000	2,607
2024-04-02	2,591	2,610	2,525	2,536	26,600	2,536
2024-04-01	2,745	2,745	2,600	2,605	35,300	2,605
2024-03-29	2,694	2,753	2,694	2,735	22,700	2,735
2024-03-28	2,648	2,742	2,648	2,677	32,600	2,677
2024-03-27	2,740	2,806	2,740	2,782	37,200	2,782
2024-03-26	2,751	2,782	2,731	2,747	16,300	2,747
2024-03-25	2,769	2,787	2,742	2,745	20,600	2,745
2024-03-22	2,754	2,759	2,709	2,753	22,900	2,753
2024-03-21	2,730	2,751	2,693	2,740	21,000	2,740
2024-03-19	2,690	2,718	2,671	2,693	16,200	2,693
2024-03-18	2,678	2,713	2,671	2,699	13,300	2,699
2024-03-15	2,660	2,688	2,639	2,683	18,000	2,683
2024-03-14	2,626	2,660	2,620	2,660	17,400	2,660
2024-03-13	2,701	2,705	2,614	2,641	25,900	2,641
2024-03-12	2,636	2,684	2,604	2,684	35,200	2,684
2024-03-11	2,741	2,753	2,621	2,657	56,900	2,657
2024-03-08	2,815	2,837	2,763	2,763	38,200	2,763
2024-03-07	2,920	2,920	2,814	2,821	46,500	2,821
2024-03-06	2,847	2,935	2,829	2,935	52,300	2,935
2024-03-05	2,795	2,849	2,778	2,848	27,800	2,848
2024-03-04	2,862	2,863	2,751	2,795	63,700	2,795
2024-03-01	2,782	2,865	2,782	2,852	49,000	2,852
2024-02-29	2,763	2,784	2,747	2,778	25,800	2,778
2024-02-28	2,787	2,872	2,769	2,786	50,700	2,786
2024-02-27	2,789	2,813	2,754	2,772	17,100	2,772
2024-02-26	2,799	2,832	2,773	2,780	28,600	2,780
2024-02-22	2,797	2,841	2,770	2,785	34,700	2,785
2024-02-21	2,726	2,781	2,720	2,749	18,700	2,749
2024-02-20	2,774	2,820	2,744	2,763	26,600	2,763
2024-02-19	2,725	2,766	2,680	2,766	52,200	2,766
2024-02-16	2,696	2,775	2,652	2,775	73,600	2,775
2024-02-15	2,739	2,756	2,659	2,698	131,500	2,698
2024-02-14	2,796	2,880	2,709	2,738	176,200	2,738
2024-02-13	2,786	2,858	2,694	2,795	357,400	2,795
2024-02-09	2,398	2,413	2,334	2,358	36,700	2,358
2024-02-08	2,400	2,419	2,359	2,398	25,500	2,398
2024-02-07	2,330	2,420	2,320	2,400	45,400	2,400
2024-02-06	2,300	2,390	2,300	2,333	40,100	2,333
2024-02-05	2,300	2,340	2,282	2,329	23,100	2,329
2024-02-02	2,293	2,298	2,226	2,290	22,000	2,290
2024-02-01	2,289	2,315	2,261	2,281	16,600	2,281
2024-01-31	2,267	2,330	2,248	2,289	23,300	2,289
2024-01-30	2,264	2,289	2,230	2,272	43,600	2,272
2024-01-29	2,188	2,275	2,187	2,264	35,000	2,264
2024-01-26	2,185	2,204	2,170	2,172	23,100	2,172
2024-01-25	2,128	2,228	2,128	2,200	39,200	2,200
2024-01-24	2,115	2,148	2,102	2,126	13,600	2,126
2024-01-23	2,138	2,169	2,116	2,119	23,900	2,119
2024-01-22	2,115	2,134	2,115	2,127	9,900	2,127
2024-01-19	2,081	2,122	2,068	2,114	26,500	2,114
2024-01-18	2,062	2,095	2,062	2,086	9,400	2,086
2024-01-17	2,068	2,099	2,065	2,074	16,500	2,074
2024-01-16	2,093	2,093	2,061	2,068	12,300	2,068
2024-01-15	2,080	2,116	2,078	2,078	18,100	2,078
2024-01-12	2,109	2,124	2,070	2,074	31,600	2,074
2024-01-11	2,151	2,151	2,108	2,129	20,200	2,129
2024-01-10	2,105	2,149	2,096	2,123	14,600	2,123
2024-01-09	2,102	2,116	2,087	2,095	15,600	2,095
2024-01-05	2,113	2,116	2,090	2,092	13,100	2,092
2024-01-04	2,050	2,117	2,042	2,113	26,900	2,113

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