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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 2,231 | 2,236 | 2,192 | 2,215 | 23,200 | 2,215 |
| 2024-09-12 | 2,237 | 2,276 | 2,215 | 2,245 | 19,100 | 2,245 |
| 2024-09-11 | 2,186 | 2,245 | 2,156 | 2,202 | 29,900 | 2,202 |
| 2024-09-10 | 2,205 | 2,217 | 2,186 | 2,190 | 17,700 | 2,190 |
| 2024-09-09 | 2,146 | 2,209 | 2,136 | 2,190 | 22,700 | 2,190 |
| 2024-09-06 | 2,244 | 2,273 | 2,234 | 2,240 | 23,600 | 2,240 |
| 2024-09-05 | 2,254 | 2,293 | 2,225 | 2,236 | 35,100 | 2,236 |
| 2024-09-04 | 2,350 | 2,350 | 2,265 | 2,268 | 32,900 | 2,268 |
| 2024-09-03 | 2,410 | 2,443 | 2,390 | 2,400 | 11,600 | 2,400 |
| 2024-09-02 | 2,433 | 2,435 | 2,378 | 2,406 | 27,900 | 2,406 |
| 2024-08-30 | 2,351 | 2,409 | 2,351 | 2,397 | 20,700 | 2,397 |
| 2024-08-29 | 2,340 | 2,358 | 2,330 | 2,345 | 5,000 | 2,345 |
| 2024-08-28 | 2,332 | 2,355 | 2,323 | 2,334 | 9,600 | 2,334 |
| 2024-08-27 | 2,326 | 2,364 | 2,326 | 2,338 | 6,400 | 2,338 |
| 2024-08-26 | 2,326 | 2,376 | 2,326 | 2,341 | 15,800 | 2,341 |
| 2024-08-23 | 2,343 | 2,364 | 2,310 | 2,326 | 11,300 | 2,326 |
| 2024-08-22 | 2,370 | 2,370 | 2,315 | 2,343 | 9,300 | 2,343 |
| 2024-08-21 | 2,349 | 2,349 | 2,320 | 2,323 | 16,000 | 2,323 |
| 2024-08-20 | 2,385 | 2,395 | 2,356 | 2,376 | 14,000 | 2,376 |
| 2024-08-19 | 2,379 | 2,440 | 2,324 | 2,345 | 27,700 | 2,345 |
| 2024-08-16 | 2,356 | 2,398 | 2,356 | 2,378 | 23,500 | 2,378 |
| 2024-08-15 | 2,398 | 2,398 | 2,343 | 2,343 | 12,300 | 2,343 |
| 2024-08-14 | 2,408 | 2,450 | 2,397 | 2,412 | 29,900 | 2,412 |
| 2024-08-13 | 2,300 | 2,405 | 2,255 | 2,386 | 68,100 | 2,386 |
| 2024-08-09 | 1,997 | 2,101 | 1,969 | 2,094 | 42,200 | 2,094 |
| 2024-08-08 | 1,976 | 1,992 | 1,924 | 1,940 | 27,700 | 1,940 |
| 2024-08-07 | 1,916 | 2,065 | 1,916 | 2,013 | 22,200 | 2,013 |
| 2024-08-06 | 1,942 | 2,046 | 1,923 | 1,981 | 31,900 | 1,981 |
| 2024-08-05 | 1,969 | 2,000 | 1,762 | 1,782 | 80,200 | 1,782 |
| 2024-08-02 | 2,090 | 2,136 | 2,072 | 2,089 | 44,500 | 2,089 |
| 2024-08-01 | 2,266 | 2,266 | 2,156 | 2,168 | 35,800 | 2,168 |
| 2024-07-31 | 2,202 | 2,260 | 2,188 | 2,260 | 13,900 | 2,260 |
| 2024-07-30 | 2,242 | 2,244 | 2,196 | 2,208 | 46,800 | 2,208 |
| 2024-07-29 | 2,240 | 2,271 | 2,221 | 2,241 | 15,300 | 2,241 |
| 2024-07-26 | 2,263 | 2,284 | 2,236 | 2,236 | 14,100 | 2,236 |
| 2024-07-25 | 2,250 | 2,272 | 2,219 | 2,221 | 25,000 | 2,221 |
| 2024-07-24 | 2,342 | 2,342 | 2,277 | 2,277 | 19,100 | 2,277 |
| 2024-07-23 | 2,359 | 2,375 | 2,321 | 2,340 | 17,400 | 2,340 |
| 2024-07-22 | 2,406 | 2,406 | 2,359 | 2,374 | 18,800 | 2,374 |
| 2024-07-19 | 2,414 | 2,422 | 2,397 | 2,406 | 10,000 | 2,406 |
| 2024-07-18 | 2,423 | 2,437 | 2,401 | 2,414 | 11,900 | 2,414 |
| 2024-07-17 | 2,440 | 2,459 | 2,421 | 2,433 | 8,000 | 2,433 |
| 2024-07-16 | 2,479 | 2,496 | 2,430 | 2,430 | 40,700 | 2,430 |
| 2024-07-12 | 2,401 | 2,429 | 2,395 | 2,429 | 13,600 | 2,429 |
| 2024-07-11 | 2,366 | 2,414 | 2,366 | 2,407 | 12,800 | 2,407 |
| 2024-07-10 | 2,380 | 2,395 | 2,352 | 2,365 | 20,600 | 2,365 |
| 2024-07-09 | 2,420 | 2,450 | 2,350 | 2,391 | 50,100 | 2,391 |
| 2024-07-08 | 2,414 | 2,428 | 2,405 | 2,408 | 13,100 | 2,408 |
| 2024-07-05 | 2,441 | 2,453 | 2,382 | 2,382 | 30,900 | 2,382 |
| 2024-07-04 | 2,441 | 2,445 | 2,421 | 2,432 | 21,000 | 2,432 |
| 2024-07-03 | 2,458 | 2,459 | 2,422 | 2,428 | 9,100 | 2,428 |
| 2024-07-02 | 2,459 | 2,459 | 2,439 | 2,455 | 4,100 | 2,455 |
| 2024-07-01 | 2,448 | 2,460 | 2,435 | 2,444 | 7,100 | 2,444 |
| 2024-06-28 | 2,449 | 2,449 | 2,401 | 2,425 | 10,300 | 2,425 |
| 2024-06-27 | 2,430 | 2,450 | 2,420 | 2,420 | 8,300 | 2,420 |
| 2024-06-26 | 2,422 | 2,434 | 2,410 | 2,430 | 4,100 | 2,430 |
| 2024-06-25 | 2,405 | 2,433 | 2,391 | 2,417 | 11,000 | 2,417 |
| 2024-06-24 | 2,437 | 2,437 | 2,391 | 2,404 | 5,200 | 2,404 |
| 2024-06-21 | 2,402 | 2,434 | 2,402 | 2,413 | 8,100 | 2,413 |
| 2024-06-20 | 2,403 | 2,430 | 2,382 | 2,410 | 8,900 | 2,410 |
| 2024-06-19 | 2,414 | 2,447 | 2,401 | 2,401 | 10,700 | 2,401 |
| 2024-06-18 | 2,437 | 2,443 | 2,403 | 2,406 | 5,700 | 2,406 |
| 2024-06-17 | 2,460 | 2,460 | 2,399 | 2,426 | 7,500 | 2,426 |
| 2024-06-14 | 2,398 | 2,460 | 2,398 | 2,446 | 9,700 | 2,446 |
| 2024-06-13 | 2,460 | 2,460 | 2,400 | 2,400 | 10,000 | 2,400 |
| 2024-06-12 | 2,463 | 2,470 | 2,442 | 2,470 | 3,600 | 2,470 |
| 2024-06-11 | 2,480 | 2,480 | 2,435 | 2,451 | 7,800 | 2,451 |
| 2024-06-10 | 2,410 | 2,463 | 2,410 | 2,456 | 11,600 | 2,456 |
| 2024-06-07 | 2,419 | 2,419 | 2,393 | 2,397 | 7,000 | 2,397 |
| 2024-06-06 | 2,417 | 2,464 | 2,382 | 2,419 | 21,400 | 2,419 |
| 2024-06-05 | 2,423 | 2,449 | 2,415 | 2,425 | 5,500 | 2,425 |
| 2024-06-04 | 2,454 | 2,475 | 2,439 | 2,443 | 9,900 | 2,443 |
| 2024-06-03 | 2,468 | 2,488 | 2,451 | 2,476 | 15,000 | 2,476 |
| 2024-05-31 | 2,434 | 2,470 | 2,434 | 2,468 | 7,600 | 2,468 |
| 2024-05-30 | 2,389 | 2,438 | 2,372 | 2,424 | 10,100 | 2,424 |
| 2024-05-29 | 2,479 | 2,483 | 2,420 | 2,420 | 13,700 | 2,420 |
| 2024-05-28 | 2,464 | 2,492 | 2,453 | 2,492 | 12,000 | 2,492 |
| 2024-05-27 | 2,415 | 2,464 | 2,407 | 2,464 | 24,000 | 2,464 |
| 2024-05-24 | 2,370 | 2,403 | 2,366 | 2,378 | 12,200 | 2,378 |
| 2024-05-23 | 2,398 | 2,415 | 2,363 | 2,400 | 12,800 | 2,400 |
| 2024-05-22 | 2,405 | 2,416 | 2,382 | 2,398 | 10,900 | 2,398 |
| 2024-05-21 | 2,409 | 2,438 | 2,407 | 2,416 | 12,900 | 2,416 |
| 2024-05-20 | 2,361 | 2,423 | 2,361 | 2,410 | 14,100 | 2,410 |
| 2024-05-17 | 2,362 | 2,415 | 2,350 | 2,358 | 15,600 | 2,358 |
| 2024-05-16 | 2,347 | 2,363 | 2,310 | 2,345 | 20,500 | 2,345 |
| 2024-05-15 | 2,339 | 2,365 | 2,325 | 2,325 | 17,700 | 2,325 |
| 2024-05-14 | 2,377 | 2,388 | 2,331 | 2,338 | 23,100 | 2,338 |
| 2024-05-13 | 2,400 | 2,440 | 2,298 | 2,377 | 83,900 | 2,377 |
| 2024-05-10 | 2,459 | 2,472 | 2,417 | 2,448 | 27,900 | 2,448 |
| 2024-05-09 | 2,487 | 2,487 | 2,433 | 2,444 | 15,300 | 2,444 |
| 2024-05-08 | 2,469 | 2,486 | 2,460 | 2,473 | 7,600 | 2,473 |
| 2024-05-07 | 2,505 | 2,511 | 2,458 | 2,472 | 9,700 | 2,472 |
| 2024-05-02 | 2,481 | 2,507 | 2,481 | 2,497 | 10,100 | 2,497 |
| 2024-05-01 | 2,470 | 2,518 | 2,450 | 2,475 | 28,900 | 2,475 |
| 2024-04-30 | 2,436 | 2,480 | 2,421 | 2,456 | 18,600 | 2,456 |
| 2024-04-26 | 2,440 | 2,440 | 2,388 | 2,421 | 65,700 | 2,421 |
| 2024-04-25 | 2,450 | 2,450 | 2,425 | 2,435 | 15,100 | 2,435 |
| 2024-04-24 | 2,420 | 2,451 | 2,405 | 2,439 | 14,500 | 2,439 |
| 2024-04-23 | 2,434 | 2,456 | 2,402 | 2,420 | 14,800 | 2,420 |
| 2024-04-22 | 2,435 | 2,464 | 2,400 | 2,432 | 22,500 | 2,432 |
| 2024-04-19 | 2,449 | 2,452 | 2,370 | 2,394 | 30,100 | 2,394 |
| 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
