3526 芦森工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	700	700	680	680	20,000	5,913.04
1986-12-26	702	704	700	700	23,000	6,086.96
1986-12-25	718	718	705	705	13,000	6,130.43
1986-12-24	707	716	701	716	21,000	6,226.09
1986-12-23	710	715	705	706	29,000	6,139.13
1986-12-22	726	726	716	716	12,000	6,226.09
1986-12-19	726	726	716	716	20,000	6,226.09
1986-12-18	730	730	715	716	31,000	6,226.09
1986-12-17	730	733	725	731	19,000	6,356.52
1986-12-16	735	736	730	730	14,000	6,347.83
1986-12-15	744	744	735	738	19,000	6,417.39
1986-12-12	754	754	740	740	43,000	6,434.78
1986-12-11	732	759	732	754	67,000	6,556.52
1986-12-10	730	730	725	730	68,000	6,347.83
1986-12-09	729	729	721	721	13,000	6,269.57
1986-12-08	728	730	721	729	18,000	6,339.13
1986-12-06	721	721	721	721	5,000	6,269.57
1986-12-05	724	725	720	721	12,000	6,269.57
1986-12-04	730	735	726	726	25,000	6,313.04
1986-12-03	723	730	723	730	38,000	6,347.83
1986-12-02	716	724	715	722	20,000	6,278.26
1986-12-01	730	730	710	710	14,000	6,173.91
1986-11-29	715	741	715	741	12,000	6,443.48
1986-11-28	706	730	706	721	39,000	6,269.57
1986-11-27	700	705	700	705	34,000	6,130.43
1986-11-26	677	690	677	690	23,000	6,000
1986-11-25	775	784	775	775	58,000	6,126.48
1986-11-22	785	785	780	785	25,000	6,205.53
1986-11-21	790	790	785	785	17,000	6,205.53
1986-11-20	798	798	785	790	19,000	6,245.06
1986-11-19	798	798	790	795	12,000	6,284.58
1986-11-18	799	800	798	800	11,000	6,324.11
1986-11-17	792	800	792	797	19,000	6,300.40
1986-11-14	790	800	790	791	25,000	6,252.96
1986-11-13	795	795	795	795	27,000	6,284.58
1986-11-12	800	800	795	795	32,000	6,284.58
1986-11-11	798	798	795	798	18,000	6,308.30
1986-11-10	800	800	800	800	14,000	6,324.11
1986-11-07	795	800	795	800	11,000	6,324.11
1986-11-06	790	800	790	795	29,000	6,284.58
1986-11-05	785	790	785	787	19,000	6,221.34
1986-11-04	775	775	775	775	3,000	6,126.48
1986-11-01	770	773	770	773	3,000	6,110.67
1986-10-31	765	770	765	770	11,000	6,086.96
1986-10-30	763	766	760	760	15,000	6,007.91
1986-10-29	765	768	765	765	22,000	6,047.43
1986-10-28	766	766	766	766	3,000	6,055.34
1986-10-27	785	785	760	765	41,000	6,047.43
1986-10-25	790	799	780	780	59,000	6,166.01
1986-10-24	790	790	785	790	19,000	6,245.06
1986-10-23	781	790	781	785	16,000	6,205.53
1986-10-22	781	790	780	781	37,000	6,173.91
1986-10-21	781	782	781	781	21,000	6,173.91
1986-10-20	790	800	780	780	29,000	6,166.01
1986-10-17	780	780	770	780	20,000	6,166.01
1986-10-16	770	780	770	770	26,000	6,086.96
1986-10-15	765	770	765	770	9,000	6,086.96
1986-10-14	761	765	760	762	19,000	6,023.72
1986-10-13	761	761	760	760	20,000	6,007.91
1986-10-09	759	760	756	760	22,000	6,007.91
1986-10-07	722	741	722	739	36,000	5,841.90
1986-10-06	730	730	722	722	38,000	5,707.51
1986-10-04	721	725	712	720	36,000	5,691.70
1986-10-03	722	730	721	721	26,000	5,699.60
1986-10-02	745	745	727	730	34,000	5,770.75
1986-10-01	766	766	745	745	59,000	5,889.33
1986-09-30	770	780	765	767	37,000	6,063.24
1986-09-29	762	785	762	770	39,000	6,086.96
1986-09-27	766	766	760	760	14,000	6,007.91
1986-09-26	784	784	765	765	13,000	6,047.43
1986-09-25	785	790	785	785	11,000	6,205.53
1986-09-24	780	780	765	780	10,000	6,166.01
1986-09-22	761	770	761	770	17,000	6,086.96
1986-09-19	770	770	760	765	105,000	6,047.43
1986-09-18	770	790	770	775	8,000	6,126.48
1986-09-17	765	770	765	770	33,000	6,086.96
1986-09-16	765	782	765	765	28,000	6,047.43
1986-09-12	765	775	765	775	21,000	6,126.48
1986-09-11	755	766	755	765	24,000	6,047.43
1986-09-10	751	755	751	755	5,000	5,968.38
1986-09-09	750	750	749	750	24,000	5,928.85
1986-09-08	755	763	745	762	41,000	6,023.72
1986-09-05	789	790	785	785	21,000	6,205.53
1986-09-04	788	800	786	790	21,000	6,245.06
1986-09-03	788	800	788	790	20,000	6,245.06
1986-09-02	787	788	787	788	24,000	6,229.25
1986-09-01	787	788	786	786	12,000	6,213.44
1986-08-30	785	785	785	785	6,000	6,205.53
1986-08-29	785	789	785	785	24,000	6,205.53
1986-08-28	790	790	789	789	10,000	6,237.15
1986-08-27	800	800	790	790	26,000	6,245.06
1986-08-26	790	800	790	800	21,000	6,324.11
1986-08-25	791	800	790	790	4,000	6,245.06
1986-08-23	788	789	786	789	14,000	6,237.15
1986-08-22	790	791	785	790	24,000	6,245.06
1986-08-21	793	800	790	790	22,000	6,245.06
1986-08-20	801	801	790	792	35,000	6,260.87
1986-08-19	797	800	785	785	44,000	6,205.53
1986-08-18	791	791	791	791	12,000	6,252.96
1986-08-15	800	820	792	820	33,000	6,482.21
1986-08-14	800	806	799	800	35,000	6,324.11
1986-08-13	800	805	800	802	14,000	6,339.92
1986-08-12	800	800	800	800	23,000	6,324.11
1986-08-11	791	831	791	830	35,000	6,561.26
1986-08-07	785	800	785	800	17,000	6,324.11
1986-08-06	809	810	781	781	95,000	6,173.91
1986-08-05	795	810	795	810	31,000	6,403.16
1986-08-04	790	800	790	790	34,000	6,245.06
1986-08-02	806	808	800	800	31,000	6,324.11
1986-08-01	825	825	810	810	58,000	6,403.16
1986-07-31	845	845	819	830	98,000	6,561.26
1986-07-30	851	860	846	846	44,000	6,687.75
1986-07-29	865	866	860	861	62,000	6,806.32
1986-07-28	867	874	865	874	26,000	6,909.09
1986-07-26	871	871	867	867	23,000	6,853.75
1986-07-25	870	880	867	867	47,000	6,853.75
1986-07-24	875	880	870	880	42,000	6,956.52
1986-07-23	875	880	873	875	57,000	6,917
1986-07-22	875	880	871	875	25,000	6,917
1986-07-21	881	888	875	880	36,000	6,956.52
1986-07-19	890	890	880	880	29,000	6,956.52
1986-07-18	890	890	880	880	16,000	6,956.52
1986-07-17	900	900	893	894	90,000	7,067.19
1986-07-16	879	900	875	890	77,000	7,035.57
1986-07-15	879	880	870	880	27,000	6,956.52
1986-07-14	872	880	871	871	38,000	6,885.38
1986-07-11	871	875	870	870	53,000	6,877.47
1986-07-10	880	880	871	872	20,000	6,893.28
1986-07-09	880	880	871	871	29,000	6,885.38
1986-07-08	885	900	870	900	24,000	7,114.62
1986-07-07	895	900	890	892	74,000	7,051.38
1986-07-05	898	900	895	900	29,000	7,114.62
1986-07-04	895	900	895	898	66,000	7,098.81
1986-07-03	871	889	870	889	76,000	7,027.67
1986-07-02	880	885	870	870	26,000	6,877.47
1986-07-01	885	885	872	872	40,000	6,893.28
1986-06-30	860	875	860	875	49,000	6,917
1986-06-28	876	879	876	879	13,000	6,948.62
1986-06-27	881	881	870	876	56,000	6,924.90
1986-06-26	879	880	877	880	43,000	6,956.52
1986-06-25	879	880	870	870	32,000	6,877.47
1986-06-24	880	881	875	880	29,000	6,956.52
1986-06-23	880	881	875	881	25,000	6,964.43
1986-06-21	886	895	880	880	16,000	6,956.52
1986-06-20	875	895	875	885	35,000	6,996.05
1986-06-19	875	880	871	875	38,000	6,917
1986-06-18	862	865	860	865	39,000	6,837.94
1986-06-17	861	864	858	859	53,000	6,790.51
1986-06-16	875	875	849	851	43,000	6,727.27
1986-06-13	881	898	881	881	30,000	6,964.43
1986-06-12	890	890	879	880	72,000	6,956.52
1986-06-11	920	920	889	890	80,000	7,035.57
1986-06-10	900	919	900	919	50,000	7,264.82
1986-06-09	932	935	930	930	71,000	7,351.78
1986-06-07	938	939	930	930	43,000	7,351.78
1986-06-06	910	935	910	930	92,000	7,351.78
1986-06-05	920	920	910	910	65,000	7,193.68
1986-06-04	910	930	910	910	49,000	7,193.68
1986-06-03	940	940	910	915	69,000	7,233.20
1986-06-02	939	948	938	938	54,000	7,415.02
1986-05-31	920	930	915	915	31,000	7,233.20
1986-05-30	920	940	920	940	81,000	7,430.83
1986-05-29	900	930	900	920	61,000	7,272.73
1986-05-28	900	900	891	900	175,000	7,114.62
1986-05-27	1,060	1,090	1,060	1,080	299,000	6,830.04
1986-05-26	1,080	1,080	1,060	1,060	326,000	6,703.56
1986-05-24	1,070	1,080	1,060	1,080	184,000	6,830.04
1986-05-23	1,070	1,080	1,060	1,070	209,000	6,766.80
1986-05-22	1,070	1,080	1,060	1,070	174,000	6,766.80
1986-05-21	1,070	1,080	1,060	1,080	171,000	6,830.04
1986-05-20	1,070	1,080	1,060	1,060	131,000	6,703.56
1986-05-19	1,070	1,070	1,060	1,070	70,000	6,766.80
1986-05-17	1,060	1,070	1,050	1,070	67,000	6,766.80
1986-05-16	1,080	1,080	1,060	1,060	113,000	6,703.56
1986-05-15	1,090	1,090	1,070	1,080	243,000	6,830.04
1986-05-14	1,090	1,090	1,080	1,090	134,000	6,893.28
1986-05-13	1,100	1,100	1,080	1,090	169,000	6,893.28
1986-05-12	1,110	1,120	1,090	1,090	170,000	6,893.28
1986-05-09	1,090	1,110	1,080	1,080	241,000	6,830.04
1986-05-08	1,100	1,130	1,080	1,080	351,000	6,830.04
1986-05-07	1,090	1,100	1,070	1,100	296,000	6,956.52
1986-05-06	1,070	1,080	1,060	1,070	265,000	6,766.80
1986-05-02	1,060	1,060	1,050	1,060	135,000	6,703.56
1986-05-01	1,060	1,080	1,040	1,060	206,000	6,703.56
1986-04-30	1,090	1,100	1,060	1,080	218,000	6,830.04
1986-04-28	1,090	1,100	1,080	1,080	460,000	6,830.04
1986-04-26	1,050	1,080	1,040	1,070	472,000	6,766.80
1986-04-25	1,020	1,050	1,020	1,040	448,000	6,577.08
1986-04-24	1,000	1,010	995	995	167,000	6,292.49
1986-04-22	1,010	1,020	1,000	1,000	119,000	6,324.11
1986-04-21	1,030	1,030	1,010	1,010	77,000	6,387.35
1986-04-19	1,030	1,030	1,000	1,010	161,000	6,387.35
1986-04-18	1,050	1,050	1,030	1,030	167,000	6,513.83
1986-04-17	1,000	1,050	1,000	1,030	368,000	6,513.83
1986-04-16	985	1,020	985	996	376,000	6,298.81
1986-04-15	979	990	970	980	128,000	6,197.63
1986-04-14	985	990	978	981	119,000	6,203.95
1986-04-11	980	981	960	965	206,000	6,102.77
1986-04-10	998	998	976	980	214,000	6,197.63
1986-04-09	1,020	1,020	990	999	649,000	6,317.79
1986-04-08	1,010	1,020	995	1,020	531,000	6,450.59
1986-04-07	994	1,000	985	1,000	334,000	6,324.11
1986-04-05	975	980	970	980	77,000	6,197.63
1986-04-04	980	1,000	970	973	402,000	6,153.36
1986-04-03	985	985	960	978	142,000	6,184.98
1986-04-02	970	989	951	989	235,000	6,254.55
1986-04-01	997	997	960	970	389,000	6,134.39
1986-03-31	950	998	949	998	718,000	6,311.46
1986-03-29	920	935	920	935	113,000	5,913.04
1986-03-28	915	920	910	913	114,000	5,773.91
1986-03-27	915	915	905	905	137,000	5,723.32
1986-03-26	912	920	910	915	82,000	5,786.56
1986-03-25	915	916	910	910	87,000	5,754.94
1986-03-24	915	921	915	920	59,000	5,818.18
1986-03-22	917	930	917	921	66,000	5,824.51
1986-03-20	925	925	915	917	112,000	5,799.21
1986-03-19	930	930	921	921	60,000	5,824.51
1986-03-18	921	935	920	930	174,000	5,881.42
1986-03-17	910	930	910	928	60,000	5,868.77
1986-03-15	911	914	900	912	141,000	5,767.59
1986-03-14	915	915	910	911	77,000	5,761.26
1986-03-13	920	925	915	915	100,000	5,786.56
1986-03-12	930	931	920	922	102,000	5,830.83
1986-03-11	942	943	909	910	160,000	5,754.94
1986-03-10	945	949	935	943	93,000	5,963.64
1986-03-07	945	945	939	943	120,000	5,963.64
1986-03-06	961	963	944	945	326,000	5,976.28
1986-03-05	935	970	930	951	595,000	6,014.23
1986-03-04	930	945	926	935	150,000	5,913.04
1986-03-03	944	945	935	935	146,000	5,913.04
1986-03-01	945	945	935	940	190,000	5,944.66
1986-02-28	915	950	913	945	387,000	5,976.28
1986-02-27	910	915	908	915	232,000	5,786.56
1986-02-26	915	915	904	911	282,000	5,761.26
1986-02-25	910	915	902	905	254,000	5,723.32
1986-02-24	900	918	895	910	317,000	5,754.94
1986-02-22	900	900	885	895	189,000	5,660.08
1986-02-21	865	900	865	899	484,000	5,685.38
1986-02-20	865	870	863	865	99,000	5,470.36
1986-02-19	865	870	861	870	114,000	5,501.98
1986-02-18	869	869	860	865	98,000	5,470.36
1986-02-17	870	875	861	861	59,000	5,445.06
1986-02-15	865	870	860	870	39,000	5,501.98
1986-02-14	863	870	860	862	160,000	5,451.38
1986-02-13	865	867	863	863	66,000	5,457.71
1986-02-12	860	868	860	865	55,000	5,470.36
1986-02-10	862	868	850	860	77,000	5,438.74
1986-02-07	865	868	860	865	78,000	5,470.36
1986-02-06	870	874	860	860	76,000	5,438.74
1986-02-05	870	875	861	861	79,000	5,445.06
1986-02-04	880	880	870	870	133,000	5,501.98
1986-02-03	870	880	870	875	112,000	5,533.60
1986-02-01	860	873	860	872	96,000	5,514.62
1986-01-31	841	860	841	860	122,000	5,438.74
1986-01-30	830	849	830	840	66,000	5,312.25
1986-01-29	841	850	830	830	236,000	5,249.01
1986-01-28	840	845	840	840	113,000	5,312.25
1986-01-27	856	858	841	841	82,000	5,318.58
1986-01-25	846	855	840	855	67,000	5,407.11
1986-01-24	833	840	833	833	65,000	5,267.98
1986-01-23	833	845	832	833	50,000	5,267.98
1986-01-22	835	844	830	833	57,000	5,267.98
1986-01-21	840	850	830	830	73,000	5,249.01
1986-01-20	851	851	835	840	50,000	5,312.25
1986-01-18	849	851	846	851	14,000	5,381.82
1986-01-17	846	860	846	860	55,000	5,438.74
1986-01-16	845	860	845	860	66,000	5,438.74
1986-01-14	855	860	845	855	109,000	5,407.11
1986-01-13	854	865	850	855	91,000	5,407.11
1986-01-10	853	864	834	834	92,000	5,274.31
1986-01-09	830	851	830	843	78,000	5,331.23
1986-01-08	830	860	830	840	94,000	5,312.25
1986-01-07	860	864	830	830	76,000	5,249.01
1986-01-06	871	871	860	860	71,000	5,438.74
1986-01-04	900	903	881	881	58,000	5,571.54

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