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