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
2022-11-281,3001,3101,2691,28052,1001,280
2022-11-251,2181,2531,2161,25337,8001,253
2022-11-241,2101,2241,2071,21824,7001,218
2022-11-221,1981,2071,1881,20223,4001,202
2022-11-211,1631,1971,1631,18531,4001,185
2022-11-181,1131,1521,1091,15249,4001,152
2022-11-171,1021,1131,1011,11310,5001,113
2022-11-161,1051,1101,0941,11012,1001,110
2022-11-151,0901,1111,0881,10525,9001,105
2022-11-141,1141,1141,0781,09138,4001,091
2022-11-111,0871,1371,0761,104123,8001,104
2022-11-101,0401,0671,0381,05724,4001,057
2022-11-091,0381,0421,0341,04012,6001,040
2022-11-081,0401,0421,0361,03625,2001,036
2022-11-071,0471,0471,0361,0403,9001,040
2022-11-041,0261,0461,0251,03910,8001,039
2022-11-021,0281,0421,0281,0356,3001,035
2022-11-011,0411,0431,0251,0286,8001,028
2022-10-311,0311,0441,0261,03513,8001,035
2022-10-281,0371,0471,0201,02061,6001,020
2022-10-271,0461,0461,0351,03711,8001,037
2022-10-261,0501,0501,0381,04316,1001,043
2022-10-251,0341,0451,0341,04014,6001,040
2022-10-241,0451,0451,0311,0317,8001,031
2022-10-211,0351,0451,0291,0334,6001,033
2022-10-201,0411,0471,0251,03216,5001,032
2022-10-191,0471,0551,0331,04115,7001,041
2022-10-181,0381,0511,0301,04616,1001,046
2022-10-171,0221,0411,0221,0379,3001,037
2022-10-141,0211,0321,0181,0248,6001,024
2022-10-131,0351,0351,0141,02116,9001,021
2022-10-121,0421,0421,0251,03211,0001,032
2022-10-111,0201,0431,0201,04210,9001,042
2022-10-071,0191,0331,0191,02810,7001,028
2022-10-061,0301,0391,0281,0356,0001,035
2022-10-051,0461,0481,0301,0309,4001,030
2022-10-041,0201,0501,0201,05018,3001,050
2022-10-031,0251,0271,0151,02012,8001,020
2022-09-301,0481,0481,0251,03413,3001,034
2022-09-291,0351,0591,0351,05915,6001,059
2022-09-281,0141,0381,0111,03818,3001,038
2022-09-271,0151,0221,0151,0157,9001,015
2022-09-261,0371,0371,0141,01513,2001,015
2022-09-221,0111,0401,0111,03813,1001,038
2022-09-211,0151,0221,0151,0174,4001,017
2022-09-201,0251,0371,0221,0227,1001,022
2022-09-161,0161,0271,0151,01511,3001,015
2022-09-151,0221,0291,0171,02510,9001,025
2022-09-141,0211,0251,0211,0224,2001,022
2022-09-131,0331,0371,0261,03111,5001,031
2022-09-121,0221,0391,0221,03914,3001,039
2022-09-091,0211,0311,0211,02213,0001,022
2022-09-081,0121,0321,0111,0279,4001,027
2022-09-071,0171,0201,0101,0166,8001,016
2022-09-061,0161,0211,0131,0137,4001,013
2022-09-051,0101,0261,0101,0167,2001,016
2022-09-021,0131,0191,0091,0155,5001,015
2022-09-011,0191,0201,0111,01315,1001,013
2022-08-311,0351,0351,0191,02511,6001,025
2022-08-301,0251,0351,0251,0357,0001,035
2022-08-291,0251,0381,0161,02516,1001,025
2022-08-261,0331,0441,0321,0428,9001,042
2022-08-251,0311,0331,0251,0329,0001,032
2022-08-241,0371,0411,0291,0308,6001,030
2022-08-231,0381,0401,0281,03010,4001,030
2022-08-221,0691,0691,0471,0539,2001,053
2022-08-191,0331,0491,0331,0457,0001,045
2022-08-181,0391,0391,0221,0328,5001,032
2022-08-171,0321,0451,0221,03817,6001,038
2022-08-161,0411,0431,0161,02035,5001,020
2022-08-151,0731,0741,0321,04649,0001,046
2022-08-121,0101,0431,0101,04328,0001,043
2022-08-101,0011,0051,0001,0057,7001,005
2022-08-091,0131,0151,0011,00112,5001,001
2022-08-081,0101,0171,0101,0124,6001,012
2022-08-051,0131,0201,0091,0128,9001,012
2022-08-041,0161,0241,0121,0208,8001,020
2022-08-031,0181,0181,0051,0067,6001,006
2022-08-021,0031,0171,0001,01411,8001,014
2022-08-011,0021,0061,0001,0026,1001,002
2022-07-291,0131,0141,0001,00218,9001,002
2022-07-281,0231,0231,0121,0125,6001,012
2022-07-271,0161,0221,0141,0157,4001,015
2022-07-261,0241,0251,0181,02110,5001,021
2022-07-251,0151,0191,0081,0176,7001,017
2022-07-221,0271,0271,0121,0157,5001,015
2022-07-211,0111,0291,0111,0249,8001,024
2022-07-201,0101,0241,0101,02016,6001,020
2022-07-191,0121,0161,0011,00515,4001,005
2022-07-151,0251,0251,0081,01518,4001,015
2022-07-141,0211,0321,0181,0259,4001,025
2022-07-131,0261,0261,0081,01827,2001,018
2022-07-121,0251,0261,0081,01512,8001,015
2022-07-111,0121,0301,0061,02511,6001,025
2022-07-081,0161,0331,0001,00010,2001,000
2022-07-071,0211,0211,0081,0162,2001,016
2022-07-061,0281,0371,0101,01110,2001,011
2022-07-051,0331,0381,0201,03811,6001,038
2022-07-041,0221,0441,0221,0379,5001,037
2022-07-011,0381,0521,0021,02023,2001,020
2022-06-301,0681,0681,0381,03813,6001,038
2022-06-291,0591,0771,0411,07714,5001,077
2022-06-281,0511,0711,0511,0717,7001,071
2022-06-271,0761,0761,0411,0457,4001,045
2022-06-241,0591,0701,0501,0528,2001,052
2022-06-231,0321,0651,0321,06514,8001,065
2022-06-221,0551,0601,0321,03316,9001,033
2022-06-211,0011,0391,0011,0397,9001,039
2022-06-201,0191,04299099416,100994
2022-06-171,0121,0161,0051,0068,7001,006
2022-06-161,0361,0401,0181,0219,3001,021
2022-06-151,0391,0401,0201,0238,5001,023
2022-06-141,0541,0751,0261,02818,7001,028
2022-06-131,0111,0761,0101,07635,0001,076
2022-06-101,0571,0581,0001,02434,6001,024
2022-06-091,0861,0861,0571,06519,1001,065
2022-06-081,0701,0901,0701,08510,5001,085
2022-06-071,0731,0831,0501,06016,1001,060
2022-06-061,1141,1201,0721,07221,3001,072
2022-06-031,1311,1461,1151,11517,2001,115
2022-06-021,1351,1431,1201,14215,3001,142
2022-06-011,0901,1541,0791,14446,2001,144
2022-05-311,0781,0931,0701,09312,5001,093
2022-05-301,0681,0781,0621,07814,8001,078
2022-05-271,0591,0651,0491,0565,4001,056
2022-05-261,0571,0571,0411,0506,4001,050
2022-05-251,0491,0511,0181,03914,8001,039
2022-05-241,0651,0701,0501,0527,6001,052
2022-05-231,0621,0621,0511,0608,2001,060
2022-05-201,0471,0621,0451,04913,3001,049
2022-05-191,0101,0611,0051,05235,7001,052
2022-05-181,0071,0161,0051,0131,4001,013
2022-05-171,0261,0301,0051,0128,1001,012
2022-05-161,0801,0921,0251,03350,3001,033
2022-05-1396798696796814,700968
2022-05-129539679539646,400964
2022-05-119629679509583,600958
2022-05-109449669449596,100959
2022-05-099279499279468,100946
2022-05-069209289209241,700924
2022-05-029099279099253,400925
2022-04-2891292688992411,900924
2022-04-279069259009259,500925
2022-04-269149159099113,100911
2022-04-259089089069062,300906
2022-04-22910910906909400909
2022-04-219159189129162,100916
2022-04-209029109029108,100910
2022-04-199059108928936,000893
2022-04-189139139069071,200907
2022-04-159259259029138,200913
2022-04-149099239089234,800923
2022-04-139059099029097,800909
2022-04-128959058939053,100905
2022-04-118969068908953,800895
2022-04-089059058918954,700895
2022-04-078999028929025,900902
2022-04-069009018968992,100899
2022-04-059089089009003,500900
2022-04-0487990987990111,200901
2022-04-018969078939061,700906
2022-03-319029079009002,500900
2022-03-309009109009103,800910
2022-03-299099179099108,000910
2022-03-289239239069107,200910
2022-03-259109109059092,300909
2022-03-249119119089107,900910
2022-03-239119149079119,700911
2022-03-2292692690190510,400905
2022-03-189199289119259,000925
2022-03-179319319189193,700919
2022-03-169339339229254,000925
2022-03-159309349309342,300934
2022-03-149329329249246,800924
2022-03-119239309179289,800928
2022-03-109069269049265,000926
2022-03-099019208978983,700898
2022-03-088989078918935,400893
2022-03-0790791489989910,600899
2022-03-049139229139172,400917
2022-03-03927927922923800923
2022-03-029289299199193,800919
2022-03-019299359299312,700931
2022-02-289099329079287,700928
2022-02-259089099069063,700906
2022-02-248969048969013,000901
2022-02-228999048999001,000900
2022-02-219129128999051,200905
2022-02-189029099029081,900908
2022-02-179139139089082,600908
2022-02-169109149099133,500913
2022-02-159109109049042,600904
2022-02-149079139059078,800907
2022-02-109019079009075,300907
2022-02-099019029009004,200900
2022-02-088999058989004,600900
2022-02-079159158978974,400897
2022-02-049109149109111,600911
2022-02-039059089059081,800908
2022-02-028959128959113,800911
2022-02-019379378958953,600895
2022-01-31938938933933500933
2022-01-289209349209345,100934
2022-01-279309309209234,700923
2022-01-269339339249264,100926
2022-01-259389389229282,100928
2022-01-249239239089154,000915
2022-01-219359359229251,300925
2022-01-209279339279291,700929
2022-01-199359359279271,600927
2022-01-189339409339352,300935
2022-01-179349409339392,100939
2022-01-149399409379404,600940
2022-01-139379489379459,400945
2022-01-129339409319406,000940
2022-01-119239289239252,100925
2022-01-079189229159201,800920
2022-01-069229229209202,700920
2022-01-059389409289376,400937
2022-01-049379389349381,700938

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