3526 芦森工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	820	831	813	829	418,000	8,290
1988-12-27	783	818	783	813	240,000	8,130
1988-12-26	790	800	776	790	68,000	7,900
1988-12-24	785	793	781	782	43,000	7,820
1988-12-23	815	819	770	780	237,000	7,800
1988-12-22	765	816	760	813	340,000	8,130
1988-12-21	770	770	750	769	109,000	7,690
1988-12-20	775	775	760	760	85,000	7,600
1988-12-19	779	789	777	780	28,000	7,800
1988-12-16	768	790	768	789	73,000	7,890
1988-12-15	787	787	760	766	85,000	7,660
1988-12-14	797	798	782	787	107,000	7,870
1988-12-13	809	809	797	798	74,000	7,980
1988-12-12	818	818	800	810	154,000	8,100
1988-12-09	840	840	800	820	211,000	8,200
1988-12-08	846	849	826	830	413,000	8,300
1988-12-07	850	867	840	840	1,144,000	8,400
1988-12-06	785	829	782	826	817,000	8,260
1988-12-05	789	796	780	790	111,000	7,900
1988-12-03	776	794	776	780	122,000	7,800
1988-12-02	768	799	768	781	145,000	7,810
1988-12-01	774	774	762	768	146,000	7,680
1988-11-30	735	775	730	775	236,000	7,750
1988-11-29	715	745	715	745	20,000	7,450
1988-11-28	730	730	715	715	43,000	7,150
1988-11-26	738	740	730	734	21,000	7,340
1988-11-25	745	745	730	740	91,000	7,400
1988-11-24	745	750	742	742	93,000	7,420
1988-11-22	730	745	730	744	45,000	7,440
1988-11-21	720	750	720	740	48,000	7,400
1988-11-18	727	730	719	730	86,000	7,300
1988-11-17	723	730	719	719	40,000	7,190
1988-11-16	711	730	711	730	66,000	7,300
1988-11-15	700	721	694	710	59,000	7,100
1988-11-14	682	699	681	699	35,000	6,990
1988-11-11	690	690	682	682	19,000	6,820
1988-11-10	686	690	681	681	23,000	6,810
1988-11-09	685	690	680	681	39,000	6,810
1988-11-08	681	685	680	685	18,000	6,850
1988-11-07	695	695	680	680	168,000	6,800
1988-11-05	695	700	695	695	58,000	6,950
1988-11-04	730	730	695	695	173,000	6,950
1988-11-02	720	735	715	730	72,000	7,300
1988-11-01	712	730	711	730	51,000	7,300
1988-10-31	702	715	702	710	34,000	7,100
1988-10-29	701	701	700	701	13,000	7,010
1988-10-28	703	710	700	700	16,000	7,000
1988-10-27	700	706	697	702	26,000	7,020
1988-10-26	690	700	690	695	45,000	6,950
1988-10-25	689	700	689	700	75,000	7,000
1988-10-24	680	690	680	690	25,000	6,900
1988-10-22	679	680	679	679	13,000	6,790
1988-10-21	679	680	678	678	41,000	6,780
1988-10-20	678	680	677	678	37,000	6,780
1988-10-19	677	680	677	677	33,000	6,770
1988-10-18	677	680	677	677	35,000	6,770
1988-10-17	676	679	675	677	27,000	6,770
1988-10-14	680	682	676	676	43,000	6,760
1988-10-13	677	680	675	679	44,000	6,790
1988-10-12	678	681	675	677	41,000	6,770
1988-10-11	680	690	680	680	7,000	6,800
1988-10-07	674	677	674	675	27,000	6,750
1988-10-06	680	680	674	675	34,000	6,750
1988-10-05	686	687	680	680	93,000	6,800
1988-10-04	683	685	683	684	44,000	6,840
1988-10-03	685	690	683	683	33,000	6,830
1988-10-01	688	688	685	685	65,000	6,850
1988-09-30	686	695	686	688	13,000	6,880
1988-09-29	691	698	686	686	51,000	6,860
1988-09-28	690	700	690	690	42,000	6,900
1988-09-27	700	700	680	690	63,000	6,900
1988-09-26	690	690	680	680	47,000	6,800
1988-09-24	693	700	685	690	16,000	6,900
1988-09-22	690	700	688	688	51,000	6,880
1988-09-21	690	700	680	700	30,000	7,000
1988-09-20	708	710	696	696	64,000	6,960
1988-09-19	720	720	708	708	18,000	7,080
1988-09-16	719	725	708	710	46,000	7,100
1988-09-14	719	721	719	719	12,000	7,190
1988-09-13	726	730	720	725	31,000	7,250
1988-09-12	719	730	719	725	110,000	7,250
1988-09-08	725	725	720	720	45,000	7,200
1988-09-07	726	728	720	725	47,000	7,250
1988-09-06	726	726	725	725	62,000	7,250
1988-09-05	725	740	725	730	54,000	7,300
1988-09-03	727	727	725	725	43,000	7,250
1988-09-02	721	730	721	728	50,000	7,280
1988-09-01	735	735	727	728	87,000	7,280
1988-08-31	730	740	730	735	56,000	7,350
1988-08-30	732	737	730	737	38,000	7,370
1988-08-29	736	737	730	730	60,000	7,300
1988-08-27	720	750	720	750	21,000	7,500
1988-08-26	735	736	730	730	45,000	7,300
1988-08-25	735	735	735	735	65,000	7,350
1988-08-24	738	745	735	735	28,000	7,350
1988-08-23	741	750	735	735	45,000	7,350
1988-08-22	746	749	740	740	81,000	7,400
1988-08-19	745	750	745	745	39,000	7,450
1988-08-18	748	750	747	747	57,000	7,470
1988-08-17	749	759	748	748	38,000	7,480
1988-08-16	750	760	748	748	27,000	7,480
1988-08-15	751	751	750	750	16,000	7,500
1988-08-12	757	758	748	750	28,000	7,500
1988-08-11	750	757	745	757	81,000	7,570
1988-08-10	764	770	750	750	127,000	7,500
1988-08-09	760	780	760	770	107,000	7,700
1988-08-08	753	760	750	759	29,000	7,590
1988-08-06	750	757	748	757	30,000	7,570
1988-08-05	756	756	750	750	37,000	7,500
1988-08-04	750	754	750	754	20,000	7,540
1988-08-03	738	750	738	750	56,000	7,500
1988-08-02	742	748	738	738	53,000	7,380
1988-08-01	738	748	736	747	40,000	7,470
1988-07-30	741	750	740	740	28,000	7,400
1988-07-29	742	742	741	741	26,000	7,410
1988-07-28	741	750	741	742	28,000	7,420
1988-07-27	750	750	740	740	35,000	7,400
1988-07-26	740	750	740	740	29,000	7,400
1988-07-25	742	750	735	750	31,000	7,500
1988-07-23	740	750	735	740	35,000	7,400
1988-07-22	753	760	742	742	65,000	7,420
1988-07-21	747	770	740	760	63,000	7,600
1988-07-20	756	760	745	750	74,000	7,500
1988-07-19	760	765	751	761	69,000	7,610
1988-07-18	768	768	760	760	34,000	7,600
1988-07-15	770	778	768	778	92,000	7,780
1988-07-14	778	790	771	773	53,000	7,730
1988-07-13	785	790	776	778	132,000	7,780
1988-07-12	780	790	776	790	30,000	7,900
1988-07-11	781	800	779	780	55,000	7,800
1988-07-08	777	790	776	780	48,000	7,800
1988-07-07	790	790	770	775	62,000	7,750
1988-07-06	760	780	760	780	108,000	7,800
1988-07-05	799	805	781	790	69,000	7,900
1988-07-04	809	809	795	799	46,000	7,990
1988-07-02	799	808	799	799	42,000	7,990
1988-07-01	805	805	790	800	102,000	8,000
1988-06-30	792	800	790	798	57,000	7,980
1988-06-29	800	802	790	790	70,000	7,900
1988-06-28	805	810	780	802	62,000	8,020
1988-06-27	809	820	808	820	58,000	8,200
1988-06-25	820	829	810	810	88,000	8,100
1988-06-24	830	830	813	813	78,000	8,130
1988-06-23	834	834	821	821	57,000	8,210
1988-06-22	825	830	821	830	90,000	8,300
1988-06-21	823	834	821	821	72,000	8,210
1988-06-20	825	835	818	820	85,000	8,200
1988-06-17	829	830	813	815	118,000	8,150
1988-06-16	835	835	811	811	125,000	8,110
1988-06-15	840	845	825	827	100,000	8,270
1988-06-14	831	840	831	835	27,000	8,350
1988-06-13	830	850	828	830	79,000	8,300
1988-06-10	834	834	821	821	97,000	8,210
1988-06-09	838	844	826	826	150,000	8,260
1988-06-08	845	850	831	831	100,000	8,310
1988-06-07	850	860	840	850	120,000	8,500
1988-06-06	869	869	850	853	239,000	8,530
1988-06-04	870	880	860	864	272,000	8,640
1988-06-03	870	880	850	860	852,000	8,600
1988-06-02	834	874	830	860	909,000	8,600
1988-06-01	830	840	825	830	312,000	8,300
1988-05-31	831	840	825	830	136,000	8,300
1988-05-30	825	840	825	825	68,000	8,250
1988-05-28	850	850	822	835	161,000	8,350
1988-05-27	821	850	821	840	185,000	8,400
1988-05-26	820	830	820	830	190,000	8,300
1988-05-25	822	830	820	820	114,000	8,200
1988-05-24	820	825	817	818	95,000	8,180
1988-05-23	825	835	818	818	142,000	8,180
1988-05-20	830	836	825	833	125,000	8,330
1988-05-19	840	847	820	820	185,000	8,200
1988-05-18	860	860	845	850	452,000	8,500
1988-05-17	821	856	820	856	203,000	8,560
1988-05-16	828	828	818	820	199,000	8,200
1988-05-13	830	830	820	821	143,000	8,210
1988-05-12	828	830	814	830	149,000	8,300
1988-05-11	835	840	825	830	229,000	8,300
1988-05-10	830	845	826	836	340,000	8,360
1988-05-09	856	857	838	840	301,000	8,400
1988-05-07	865	879	852	852	1,397,000	8,520
1988-05-06	828	864	827	855	1,767,000	8,550
1988-05-02	805	832	794	828	1,780,000	8,280
1988-04-30	787	791	784	791	217,000	7,910
1988-04-28	776	785	771	778	79,000	7,780
1988-04-27	785	787	770	776	184,000	7,760
1988-04-26	790	790	771	780	272,000	7,800
1988-04-25	770	790	769	787	483,000	7,870
1988-04-23	756	759	750	750	80,000	7,500
1988-04-22	756	756	745	747	100,000	7,470
1988-04-21	747	762	746	755	56,000	7,550
1988-04-20	750	751	745	745	86,000	7,450
1988-04-19	740	751	740	750	85,000	7,500
1988-04-18	752	752	746	750	64,000	7,500
1988-04-15	751	764	750	753	61,000	7,530
1988-04-14	761	765	755	755	72,000	7,550
1988-04-13	752	765	752	765	80,000	7,650
1988-04-12	771	773	751	759	89,000	7,590
1988-04-11	770	780	770	770	104,000	7,700
1988-04-08	779	780	760	770	183,000	7,700
1988-04-07	785	797	760	775	866,000	7,750
1988-04-06	769	785	765	780	471,000	7,800
1988-04-05	763	768	761	767	277,000	7,670
1988-04-04	755	763	755	761	217,000	7,610
1988-04-02	750	752	745	752	63,000	7,520
1988-04-01	753	760	740	743	101,000	7,430
1988-03-31	743	745	741	743	15,000	7,430
1988-03-30	740	750	740	742	68,000	7,420
1988-03-29	742	750	740	741	46,000	7,410
1988-03-28	730	750	728	741	26,000	7,410
1988-03-26	740	741	735	735	41,000	7,350
1988-03-25	740	745	736	740	52,000	7,400
1988-03-24	746	750	745	745	78,000	7,450
1988-03-23	749	749	745	748	113,000	7,480
1988-03-22	747	759	745	749	52,000	7,490
1988-03-18	756	759	740	745	131,000	7,450
1988-03-17	760	760	750	759	99,000	7,590
1988-03-16	746	767	746	760	326,000	7,600
1988-03-15	742	744	737	737	57,000	7,370
1988-03-14	737	750	736	750	63,000	7,500
1988-03-11	736	744	735	735	114,000	7,350
1988-03-10	738	745	736	739	71,000	7,390
1988-03-09	746	748	740	748	48,000	7,480
1988-03-08	746	750	741	748	85,000	7,480
1988-03-07	750	760	736	736	85,000	7,360
1988-03-05	751	760	748	750	32,000	7,500
1988-03-04	756	765	721	733	220,000	7,330
1988-03-03	770	770	752	760	194,000	7,600
1988-03-02	759	781	755	761	290,000	7,610
1988-03-01	755	760	753	760	78,000	7,600
1988-02-29	750	755	750	755	64,000	7,550
1988-02-27	750	750	745	750	48,000	7,500
1988-02-26	760	761	750	760	146,000	7,600
1988-02-25	767	770	760	761	234,000	7,610
1988-02-24	743	768	742	760	632,000	7,600
1988-02-23	743	745	735	740	112,000	7,400
1988-02-22	745	745	740	743	22,000	7,430
1988-02-19	749	750	736	740	60,000	7,400
1988-02-18	725	750	719	750	141,000	7,500
1988-02-17	720	720	717	720	83,000	7,200
1988-02-16	730	738	720	720	81,000	7,200
1988-02-15	720	730	720	728	24,000	7,280
1988-02-12	729	733	705	710	94,000	7,100
1988-02-10	730	740	729	740	80,000	7,400
1988-02-09	721	731	721	730	21,000	7,300
1988-02-08	705	731	705	731	25,000	7,310
1988-02-06	725	725	725	725	30,000	7,250
1988-02-05	740	750	740	740	18,000	7,400
1988-02-04	745	750	745	746	33,000	7,460
1988-02-03	741	763	741	755	186,000	7,550
1988-02-02	750	750	740	750	91,000	7,500
1988-02-01	745	745	740	742	123,000	7,420
1988-01-30	765	765	745	753	89,000	7,530
1988-01-29	735	767	734	758	665,000	7,580
1988-01-28	749	750	732	738	126,000	7,380
1988-01-27	710	756	700	752	456,000	7,520
1988-01-26	701	715	699	710	93,000	7,100
1988-01-25	695	710	695	699	11,000	6,990
1988-01-23	695	705	695	695	15,000	6,950
1988-01-22	691	700	691	695	17,000	6,950
1988-01-21	690	700	690	690	12,000	6,900
1988-01-20	700	700	690	690	31,000	6,900
1988-01-19	689	714	689	714	33,000	7,140
1988-01-18	719	730	716	729	61,000	7,290
1988-01-14	695	715	695	715	87,000	7,150
1988-01-13	675	695	675	685	87,000	6,850
1988-01-12	670	680	670	675	13,000	6,750
1988-01-11	675	680	670	670	11,000	6,700
1988-01-08	657	690	657	690	45,000	6,900
1988-01-07	680	689	651	651	32,000	6,510
1988-01-06	675	700	670	680	32,000	6,800
1988-01-05	651	670	651	665	13,000	6,650
1988-01-04	665	665	650	650	7,000	6,500

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