3526 芦森工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2828928928028012,0001,609.77
1983-12-2729029028928918,0001,661.51
1983-12-262872892872894,0001,661.51
1983-12-2429029028628913,0001,661.51
1983-12-2329029028928920,0001,661.51
1983-12-222902902902902,0001,667.26
1983-12-2128529028529014,0001,667.26
1983-12-202872872852877,0001,650.01
1983-12-192872902872905,0001,667.26
1983-12-172872872872872,0001,650.01
1983-12-1628728728528712,0001,650.01
1983-12-1529329328528512,0001,638.51
1983-12-142942942942944,0001,690.26
1983-12-133003002952956,0001,696.01
1983-12-122992992942947,0001,690.26
1983-12-092952992952993,0001,719
1983-12-082952952952956,0001,696.01
1983-12-0729529729529513,0001,696.01
1983-12-062962962952954,0001,696.01
1983-12-053023023023023,0001,736.25
1983-12-032952952952957,0001,696.01
1983-12-0128328528028046,0001,609.77
1983-11-2930330330330310,0001,742
1983-11-2531431430931019,0001,782.24
1983-11-243163163153153,0001,810.99
1983-11-2232232231031427,0001,805.24
1983-11-2131432031132031,0001,839.74
1983-11-1931531931431425,0001,805.24
1983-11-1831531531031522,0001,810.99
1983-11-1729831029831020,0001,782.24
1983-11-1629029829029836,0001,713.25
1983-11-1429529529029015,0001,667.26
1983-11-1128329128329011,0001,667.26
1983-11-102812822812826,0001,621.27
1983-11-0928028028028014,0001,609.77
1983-11-082772772772774,0001,592.52
1983-11-0727927927727714,0001,592.52
1983-11-052792792782787,0001,598.27
1983-11-042772782772787,0001,598.27
1983-11-0227827827627736,0001,592.52
1983-11-0127827827627628,0001,586.77
1983-10-312782802782789,0001,598.27
1983-10-2928028028028017,0001,609.77
1983-10-2828128128028019,0001,609.77
1983-10-2728028028028010,0001,609.77
1983-10-2528428428028010,0001,609.77
1983-10-2428428628428413,0001,632.77
1983-10-222842842842847,0001,632.77
1983-10-212802832802835,0001,627.02
1983-10-2028028027827811,0001,598.27
1983-10-1928128228028019,0001,609.77
1983-10-182852852812816,0001,615.52
1983-10-1728028528028515,0001,638.51
1983-10-152802802792807,0001,609.77
1983-10-1428228227827814,0001,598.27
1983-10-1328728828228256,0001,621.27
1983-10-122892902892896,0001,661.51
1983-10-1129029029029012,0001,667.26
1983-10-072952952902907,0001,667.26
1983-10-0629029029029022,0001,667.26
1983-10-052902902902906,0001,667.26
1983-10-0429029129029030,0001,667.26
1983-10-032902902902905,0001,667.26
1983-10-0129029029029013,0001,667.26
1983-09-3030030030030029,0001,724.75
1983-09-293013013013014,0001,730.50
1983-09-283013013013018,0001,730.50
1983-09-2730530530030012,0001,724.75
1983-09-2630631030530916,0001,776.50
1983-09-2430030130030122,0001,730.50
1983-09-2230230230130116,0001,730.50
1983-09-213023023003028,0001,736.25
1983-09-2030030530030216,0001,736.25
1983-09-1930230230030016,0001,724.75
1983-09-1630131130130913,0001,776.50
1983-09-143013023013028,0001,736.25
1983-09-1330930930030012,0001,724.75
1983-09-123103103063108,0001,782.24
1983-09-09318318300305103,0001,753.50
1983-09-0831532031531535,0001,810.99
1983-09-0732632631831838,0001,828.24
1983-09-0633533532532536,0001,868.48
1983-09-0534034032533565,0001,925.97
1983-09-0333134033034069,0001,954.72
1983-09-0234234334034399,0001,971.97
1983-09-01335348333344302,0001,977.72
1983-08-31325338325332111,0001,908.73
1983-08-30338342325325239,0001,868.48
1983-08-29330342328342767,0001,966.22
1983-08-2731831831831835,0001,828.24
1983-08-2629430029030036,0001,724.75
1983-08-2529729729029020,0001,667.26
1983-08-2431431430030037,0001,724.75
1983-08-2331631831131862,0001,828.24
1983-08-2231931931431828,0001,828.24
1983-08-2031531831231879,0001,828.24
1983-08-1929531129531167,0001,787.99
1983-08-1828529528529529,0001,696.01
1983-08-1728028528028317,0001,627.02
1983-08-1628328328328326,0001,627.02
1983-08-1527928827928318,0001,627.02
1983-08-1227528027528021,0001,609.77
1983-08-1126627126627114,0001,558.03
1983-08-102712712662669,0001,529.28
1983-08-0926627126627127,0001,558.03
1983-08-0828528927627620,0001,586.77
1983-08-0628829028729026,0001,667.26
1983-08-0529929928028547,0001,638.51
1983-08-0431031330030053,0001,724.75
1983-08-0331532031031080,0001,782.24
1983-08-02320324314320142,0001,839.74
1983-08-01320325314319321,0001,833.99
1983-07-30311335310325529,0001,868.48
1983-07-29290320290307509,0001,765
1983-07-2826627026527051,0001,552.28
1983-07-2727227226026047,0001,494.79
1983-07-26280280271271106,0001,558.03
1983-07-2527028027027954,0001,604.02
1983-07-2327027027027015,0001,552.28
1983-07-2226526526126527,0001,523.53
1983-07-2126526526126549,0001,523.53
1983-07-2026026526026162,0001,500.53
1983-07-1926126126026065,0001,494.79
1983-07-1826026526026177,0001,500.53
1983-07-15276283268270415,0001,552.28
1983-07-14249280245276503,0001,586.77
1983-07-13234250234245179,0001,408.55
1983-07-112262292262298,0001,316.56
1983-07-0923323423023038,0001,322.31
1983-07-0823023523023254,0001,333.81
1983-07-0722523022523014,0001,322.31
1983-07-0621622021622024,0001,264.82
1983-07-0521522021521911,0001,259.07
1983-07-0420721320621319,0001,224.57
1983-07-0120620620620612,0001,184.33
1983-06-302062062062062,0001,184.33
1983-06-292062062062068,0001,184.33
1983-06-282102102102102,0001,207.33
1983-06-242042052042056,0001,178.58
1983-06-2320520520420415,0001,172.83
1983-06-2220520520520514,0001,178.58
1983-06-212102102052053,0001,178.58
1983-06-202052052052053,0001,178.58
1983-06-172032042032044,0001,172.83
1983-06-1620120220120211,0001,161.33
1983-06-152012012012012,0001,155.58
1983-06-142002002002006,0001,149.83
1983-06-112102102102102,0001,207.33
1983-06-1020620620620615,0001,184.33
1983-06-082082082082085,0001,195.83
1983-06-062142142142143,0001,230.32
1983-06-042162162162166,0001,241.82
1983-06-032202202182183,0001,253.32
1983-06-022232232232233,0001,282.07
1983-05-302182182182181,0001,253.32
1983-05-2822122421822321,0001,282.07
1983-05-2622122122022011,0001,264.82
1983-05-2521621621621621,0001,241.82
1983-05-242252252252257,0001,293.56
1983-05-2323523523523510,0001,351.06
1983-05-202252272252276,0001,305.06
1983-05-1923523623023032,0001,322.31
1983-05-1823623823523568,0001,351.06
1983-05-1723223423023419,0001,345.31
1983-05-1622823422823097,0001,322.31
1983-05-1422823022623019,0001,322.31
1983-05-1322222522222527,0001,293.56
1983-05-1222422422122427,0001,287.82
1983-05-1122322422022421,0001,287.82
1983-05-1022522522022023,0001,264.82
1983-05-0921322521322531,0001,293.56
1983-05-072152162152168,0001,241.82
1983-05-0621421420621427,0001,230.32
1983-05-042132132132136,0001,224.57
1983-05-0221421521121524,0001,236.07
1983-04-3020621520621434,0001,230.32
1983-04-2821021020520535,0001,178.58
1983-04-272142142142147,0001,230.32
1983-04-262112112112111,0001,213.08
1983-04-2321421420520529,0001,178.58
1983-04-222132132132138,0001,224.57
1983-04-2121021421021311,0001,224.57
1983-04-202152152152156,0001,236.07
1983-04-1921521521521512,0001,236.07
1983-04-182152152152159,0001,236.07
1983-04-1521121520621525,0001,236.07
1983-04-142162162152154,0001,236.07
1983-04-1321621621121219,0001,218.83
1983-04-122152152112113,0001,213.08
1983-04-1121121821021826,0001,253.32
1983-04-092112112112112,0001,213.08
1983-04-0821821821021018,0001,207.33
1983-04-0722522521521525,0001,236.07
1983-04-0622322522322427,0001,287.82
1983-04-0521321821321814,0001,253.32
1983-04-0421121221121215,0001,218.83
1983-04-0221121121121119,0001,213.08
1983-04-0121621621121114,0001,213.08
1983-03-3121121221121115,0001,213.08
1983-03-302062072062068,0001,184.33
1983-03-292062062062065,0001,184.33
1983-03-282072072052058,0001,178.58
1983-03-2521221220520623,0001,184.33
1983-03-242142142142144,0001,230.32
1983-03-2321821821421410,0001,230.32
1983-03-2222022522022028,0001,264.82
1983-03-1822322522022023,0001,264.82
1983-03-1722522521722243,0001,276.32
1983-03-1623423422822899,0001,310.81
1983-03-1523023422923175,0001,328.06
1983-03-14230230228228100,0001,310.81
1983-03-12227228226227114,0001,305.06
1983-03-11221230221225272,0001,293.56
1983-03-10211220210216271,0001,241.82
1983-03-0920421020321071,0001,207.33
1983-03-0819720019720055,0001,149.83
1983-03-0720320319519781,0001,132.59
1983-03-0519620319619881,0001,138.34
1983-03-0419819819019528,0001,121.09
1983-03-0319619919319332,0001,109.59
1983-03-0219819919519531,0001,121.09
1983-03-0119919919719726,0001,132.59
1983-02-2819620019619927,0001,144.09
1983-02-261991991991995,0001,144.09
1983-02-252002002002005,0001,149.83
1983-02-241991991991993,0001,144.09
1983-02-232032031991999,0001,144.09
1983-02-2220320320320313,0001,167.08
1983-02-212002031992036,0001,167.08
1983-02-182002001951959,0001,121.09
1983-02-1721821820320384,0001,167.08
1983-02-1620421820121562,0001,236.07
1983-02-1518920718920770,0001,190.08
1983-02-101871871871876,0001,075.10
1983-02-0918718718718710,0001,075.10
1983-02-0818718718718717,0001,075.10
1983-02-051871871871873,0001,075.10
1983-02-041871871861867,0001,069.35
1983-02-0318718718718713,0001,075.10
1983-02-021851861851868,0001,069.35
1983-02-0118418518418526,0001,063.60
1983-01-3118218518118311,0001,052.10
1983-01-2918218218218210,0001,046.35
1983-01-281801811801814,0001,040.60
1983-01-271801801801802,0001,034.85
1983-01-251811811811811,0001,040.60
1983-01-2118018518018527,0001,063.60
1983-01-201811811811811,0001,040.60
1983-01-1918318518018029,0001,034.85
1983-01-1818618618318610,0001,069.35
1983-01-1718518618518619,0001,069.35
1983-01-1418718718618614,0001,069.35
1983-01-131871871861866,0001,069.35
1983-01-111861871861876,0001,075.10
1983-01-101851861851865,0001,069.35
1983-01-081841841831839,0001,052.10
1983-01-071821821821822,0001,046.35
1983-01-0618018118018112,0001,040.60
1983-01-041801801801802,0001,034.85

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