3526 芦森工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 485 | 485 | 480 | 480 | 20,000 | 4,800 |
| 1992-12-29 | 483 | 485 | 480 | 480 | 36,000 | 4,800 |
| 1992-12-28 | 486 | 490 | 483 | 483 | 25,000 | 4,830 |
| 1992-12-25 | 490 | 490 | 480 | 481 | 34,000 | 4,810 |
| 1992-12-24 | 494 | 494 | 481 | 486 | 36,000 | 4,860 |
| 1992-12-22 | 486 | 490 | 481 | 481 | 34,000 | 4,810 |
| 1992-12-21 | 483 | 485 | 480 | 485 | 61,000 | 4,850 |
| 1992-12-18 | 496 | 500 | 481 | 483 | 51,000 | 4,830 |
| 1992-12-17 | 507 | 507 | 495 | 495 | 71,000 | 4,950 |
| 1992-12-16 | 488 | 510 | 488 | 508 | 152,000 | 5,080 |
| 1992-12-15 | 482 | 488 | 482 | 488 | 11,000 | 4,880 |
| 1992-12-14 | 480 | 481 | 480 | 481 | 9,000 | 4,810 |
| 1992-12-11 | 480 | 490 | 480 | 482 | 70,000 | 4,820 |
| 1992-12-10 | 478 | 485 | 478 | 480 | 36,000 | 4,800 |
| 1992-12-09 | 475 | 480 | 470 | 472 | 31,000 | 4,720 |
| 1992-12-08 | 475 | 475 | 470 | 470 | 11,000 | 4,700 |
| 1992-12-07 | 470 | 470 | 461 | 461 | 31,000 | 4,610 |
| 1992-12-04 | 480 | 480 | 461 | 461 | 21,000 | 4,610 |
| 1992-12-03 | 475 | 476 | 475 | 475 | 5,000 | 4,750 |
| 1992-12-02 | 488 | 488 | 479 | 480 | 23,000 | 4,800 |
| 1992-12-01 | 498 | 498 | 480 | 480 | 91,000 | 4,800 |
| 1992-11-30 | 480 | 496 | 477 | 490 | 99,000 | 4,900 |
| 1992-11-27 | 455 | 480 | 450 | 475 | 190,000 | 4,750 |
| 1992-11-26 | 441 | 455 | 441 | 450 | 116,000 | 4,500 |
| 1992-11-25 | 445 | 445 | 438 | 440 | 11,000 | 4,400 |
| 1992-11-24 | 455 | 455 | 438 | 438 | 54,000 | 4,380 |
| 1992-11-20 | 438 | 450 | 435 | 450 | 65,000 | 4,500 |
| 1992-11-19 | 445 | 445 | 440 | 440 | 25,000 | 4,400 |
| 1992-11-18 | 430 | 445 | 430 | 430 | 58,000 | 4,300 |
| 1992-11-17 | 436 | 436 | 430 | 430 | 7,000 | 4,300 |
| 1992-11-16 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1992-11-13 | 440 | 441 | 440 | 440 | 61,000 | 4,400 |
| 1992-11-12 | 427 | 430 | 420 | 430 | 82,000 | 4,300 |
| 1992-11-11 | 430 | 432 | 430 | 431 | 35,000 | 4,310 |
| 1992-11-10 | 435 | 435 | 430 | 434 | 8,000 | 4,340 |
| 1992-11-09 | 460 | 460 | 436 | 436 | 13,000 | 4,360 |
| 1992-11-06 | 460 | 460 | 456 | 460 | 34,000 | 4,600 |
| 1992-11-05 | 467 | 467 | 460 | 467 | 31,000 | 4,670 |
| 1992-11-04 | 457 | 457 | 456 | 457 | 6,000 | 4,570 |
| 1992-11-02 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1992-10-30 | 460 | 460 | 455 | 456 | 15,000 | 4,560 |
| 1992-10-29 | 475 | 476 | 470 | 470 | 25,000 | 4,700 |
| 1992-10-28 | 487 | 487 | 475 | 476 | 23,000 | 4,760 |
| 1992-10-27 | 493 | 493 | 487 | 487 | 4,000 | 4,870 |
| 1992-10-26 | 493 | 503 | 493 | 503 | 9,000 | 5,030 |
| 1992-10-23 | 490 | 493 | 490 | 493 | 5,000 | 4,930 |
| 1992-10-22 | 488 | 490 | 485 | 490 | 17,000 | 4,900 |
| 1992-10-21 | 488 | 488 | 488 | 488 | 5,000 | 4,880 |
| 1992-10-20 | 496 | 496 | 487 | 488 | 14,000 | 4,880 |
| 1992-10-19 | 502 | 502 | 495 | 495 | 9,000 | 4,950 |
| 1992-10-16 | 515 | 516 | 501 | 501 | 82,000 | 5,010 |
| 1992-10-15 | 505 | 505 | 501 | 505 | 25,000 | 5,050 |
| 1992-10-14 | 501 | 506 | 501 | 505 | 10,000 | 5,050 |
| 1992-10-13 | 510 | 519 | 510 | 510 | 23,000 | 5,100 |
| 1992-10-12 | 520 | 520 | 510 | 510 | 25,000 | 5,100 |
| 1992-10-09 | 500 | 522 | 500 | 520 | 32,000 | 5,200 |
| 1992-10-08 | 502 | 502 | 492 | 495 | 34,000 | 4,950 |
| 1992-10-07 | 500 | 507 | 495 | 502 | 74,000 | 5,020 |
| 1992-10-06 | 493 | 493 | 485 | 490 | 63,000 | 4,900 |
| 1992-10-05 | 500 | 500 | 495 | 500 | 49,000 | 5,000 |
| 1992-10-02 | 496 | 510 | 495 | 500 | 38,000 | 5,000 |
| 1992-10-01 | 523 | 523 | 495 | 495 | 64,000 | 4,950 |
| 1992-09-30 | 520 | 531 | 516 | 524 | 68,000 | 5,240 |
| 1992-09-29 | 540 | 545 | 520 | 520 | 60,000 | 5,200 |
| 1992-09-28 | 562 | 563 | 520 | 530 | 116,000 | 5,300 |
| 1992-09-25 | 568 | 570 | 550 | 552 | 366,000 | 5,520 |
| 1992-09-24 | 510 | 558 | 510 | 553 | 1,369,000 | 5,530 |
| 1992-09-22 | 506 | 507 | 505 | 505 | 17,000 | 5,050 |
| 1992-09-21 | 510 | 514 | 500 | 501 | 15,000 | 5,010 |
| 1992-09-18 | 516 | 516 | 497 | 500 | 47,000 | 5,000 |
| 1992-09-17 | 501 | 515 | 501 | 506 | 25,000 | 5,060 |
| 1992-09-16 | 522 | 522 | 491 | 520 | 43,000 | 5,200 |
| 1992-09-14 | 500 | 519 | 490 | 515 | 32,000 | 5,150 |
| 1992-09-11 | 524 | 524 | 490 | 490 | 56,000 | 4,900 |
| 1992-09-10 | 520 | 524 | 513 | 524 | 81,000 | 5,240 |
| 1992-09-09 | 505 | 520 | 500 | 520 | 34,000 | 5,200 |
| 1992-09-08 | 504 | 508 | 485 | 485 | 64,000 | 4,850 |
| 1992-09-07 | 510 | 520 | 506 | 506 | 34,000 | 5,060 |
| 1992-09-04 | 505 | 510 | 505 | 505 | 45,000 | 5,050 |
| 1992-09-03 | 499 | 510 | 490 | 510 | 35,000 | 5,100 |
| 1992-09-02 | 499 | 500 | 485 | 488 | 80,000 | 4,880 |
| 1992-09-01 | 534 | 540 | 510 | 510 | 57,000 | 5,100 |
| 1992-08-31 | 560 | 560 | 540 | 540 | 93,000 | 5,400 |
| 1992-08-28 | 495 | 545 | 490 | 544 | 209,000 | 5,440 |
| 1992-08-27 | 440 | 505 | 439 | 495 | 103,000 | 4,950 |
| 1992-08-26 | 435 | 446 | 430 | 440 | 62,000 | 4,400 |
| 1992-08-25 | 430 | 441 | 425 | 429 | 87,000 | 4,290 |
| 1992-08-21 | 371 | 371 | 371 | 371 | 24,000 | 3,710 |
| 1992-08-20 | 359 | 361 | 358 | 361 | 27,000 | 3,610 |
| 1992-08-19 | 355 | 355 | 345 | 355 | 19,000 | 3,550 |
| 1992-08-18 | 348 | 349 | 340 | 345 | 37,000 | 3,450 |
| 1992-08-17 | 346 | 346 | 340 | 340 | 33,000 | 3,400 |
| 1992-08-14 | 320 | 323 | 320 | 321 | 35,000 | 3,210 |
| 1992-08-13 | 315 | 330 | 310 | 320 | 52,000 | 3,200 |
| 1992-08-12 | 332 | 335 | 310 | 310 | 99,000 | 3,100 |
| 1992-08-11 | 347 | 352 | 325 | 330 | 112,000 | 3,300 |
| 1992-08-10 | 389 | 389 | 350 | 352 | 44,000 | 3,520 |
| 1992-08-07 | 420 | 420 | 390 | 394 | 27,000 | 3,940 |
| 1992-08-06 | 445 | 450 | 420 | 420 | 35,000 | 4,200 |
| 1992-08-05 | 444 | 445 | 440 | 445 | 24,000 | 4,450 |
| 1992-08-04 | 450 | 450 | 444 | 445 | 12,000 | 4,450 |
| 1992-08-03 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 1992-07-31 | 445 | 450 | 440 | 446 | 22,000 | 4,460 |
| 1992-07-30 | 440 | 445 | 435 | 445 | 16,000 | 4,450 |
| 1992-07-29 | 460 | 460 | 440 | 440 | 46,000 | 4,400 |
| 1992-07-28 | 460 | 461 | 450 | 460 | 21,000 | 4,600 |
| 1992-07-27 | 465 | 466 | 460 | 460 | 42,000 | 4,600 |
| 1992-07-24 | 475 | 475 | 455 | 460 | 24,000 | 4,600 |
| 1992-07-23 | 451 | 470 | 451 | 470 | 30,000 | 4,700 |
| 1992-07-22 | 477 | 477 | 470 | 470 | 17,000 | 4,700 |
| 1992-07-21 | 472 | 477 | 472 | 477 | 16,000 | 4,770 |
| 1992-07-20 | 491 | 491 | 471 | 472 | 36,000 | 4,720 |
| 1992-07-17 | 511 | 511 | 491 | 493 | 19,000 | 4,930 |
| 1992-07-16 | 522 | 522 | 501 | 511 | 17,000 | 5,110 |
| 1992-07-15 | 520 | 520 | 510 | 520 | 28,000 | 5,200 |
| 1992-07-14 | 520 | 520 | 518 | 518 | 14,000 | 5,180 |
| 1992-07-13 | 516 | 516 | 512 | 512 | 7,000 | 5,120 |
| 1992-07-10 | 525 | 530 | 510 | 512 | 49,000 | 5,120 |
| 1992-07-09 | 525 | 530 | 521 | 521 | 33,000 | 5,210 |
| 1992-07-08 | 528 | 528 | 499 | 515 | 18,000 | 5,150 |
| 1992-07-07 | 539 | 550 | 538 | 538 | 10,000 | 5,380 |
| 1992-07-06 | 539 | 539 | 530 | 530 | 10,000 | 5,300 |
| 1992-07-03 | 531 | 531 | 528 | 530 | 19,000 | 5,300 |
| 1992-07-02 | 502 | 540 | 502 | 537 | 14,000 | 5,370 |
| 1992-07-01 | 482 | 500 | 482 | 500 | 56,000 | 5,000 |
| 1992-06-30 | 475 | 480 | 470 | 470 | 44,000 | 4,700 |
| 1992-06-29 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 1992-06-26 | 500 | 500 | 495 | 495 | 44,000 | 4,950 |
| 1992-06-25 | 493 | 493 | 483 | 485 | 81,000 | 4,850 |
| 1992-06-24 | 501 | 501 | 494 | 495 | 32,000 | 4,950 |
| 1992-06-23 | 500 | 504 | 493 | 504 | 43,000 | 5,040 |
| 1992-06-22 | 518 | 518 | 504 | 504 | 37,000 | 5,040 |
| 1992-06-19 | 500 | 520 | 500 | 520 | 80,000 | 5,200 |
| 1992-06-18 | 491 | 504 | 491 | 500 | 70,000 | 5,000 |
| 1992-06-17 | 545 | 545 | 520 | 520 | 119,000 | 5,200 |
| 1992-06-16 | 558 | 558 | 545 | 546 | 31,000 | 5,460 |
| 1992-06-15 | 559 | 560 | 557 | 559 | 11,000 | 5,590 |
| 1992-06-12 | 570 | 571 | 557 | 558 | 63,000 | 5,580 |
| 1992-06-11 | 566 | 580 | 558 | 580 | 63,000 | 5,800 |
| 1992-06-10 | 554 | 570 | 554 | 556 | 73,000 | 5,560 |
| 1992-06-09 | 559 | 560 | 556 | 560 | 32,000 | 5,600 |
| 1992-06-08 | 575 | 577 | 565 | 565 | 65,000 | 5,650 |
| 1992-06-05 | 579 | 579 | 576 | 577 | 23,000 | 5,770 |
| 1992-06-04 | 584 | 595 | 581 | 585 | 17,000 | 5,850 |
| 1992-06-03 | 601 | 601 | 590 | 593 | 20,000 | 5,930 |
| 1992-06-02 | 600 | 602 | 591 | 592 | 71,000 | 5,920 |
| 1992-06-01 | 615 | 619 | 590 | 595 | 85,000 | 5,950 |
| 1992-05-29 | 605 | 625 | 605 | 615 | 398,000 | 6,150 |
| 1992-05-28 | 597 | 607 | 589 | 600 | 239,000 | 6,000 |
| 1992-05-27 | 590 | 607 | 577 | 577 | 554,000 | 5,770 |
| 1992-05-26 | 550 | 579 | 550 | 575 | 92,000 | 5,750 |
| 1992-05-25 | 550 | 550 | 540 | 550 | 11,000 | 5,500 |
| 1992-05-22 | 565 | 565 | 548 | 550 | 29,000 | 5,500 |
| 1992-05-21 | 579 | 579 | 570 | 571 | 47,000 | 5,710 |
| 1992-05-20 | 564 | 585 | 564 | 579 | 107,000 | 5,790 |
| 1992-05-19 | 552 | 570 | 552 | 570 | 47,000 | 5,700 |
| 1992-05-18 | 550 | 569 | 550 | 551 | 29,000 | 5,510 |
| 1992-05-15 | 572 | 575 | 551 | 551 | 116,000 | 5,510 |
| 1992-05-14 | 570 | 580 | 570 | 571 | 82,000 | 5,710 |
| 1992-05-13 | 585 | 585 | 565 | 565 | 100,000 | 5,650 |
| 1992-05-12 | 570 | 596 | 570 | 581 | 297,000 | 5,810 |
| 1992-05-11 | 545 | 570 | 545 | 560 | 487,000 | 5,600 |
| 1992-05-08 | 548 | 550 | 540 | 541 | 232,000 | 5,410 |
| 1992-05-07 | 521 | 538 | 520 | 538 | 111,000 | 5,380 |
| 1992-05-06 | 505 | 520 | 498 | 511 | 59,000 | 5,110 |
| 1992-05-01 | 505 | 508 | 499 | 505 | 56,000 | 5,050 |
| 1992-04-30 | 502 | 510 | 500 | 500 | 65,000 | 5,000 |
| 1992-04-28 | 510 | 510 | 489 | 498 | 132,000 | 4,980 |
| 1992-04-27 | 489 | 505 | 485 | 500 | 83,000 | 5,000 |
| 1992-04-24 | 485 | 497 | 483 | 484 | 87,000 | 4,840 |
| 1992-04-23 | 480 | 500 | 478 | 480 | 161,000 | 4,800 |
| 1992-04-22 | 490 | 490 | 470 | 480 | 83,000 | 4,800 |
| 1992-04-21 | 509 | 509 | 491 | 495 | 43,000 | 4,950 |
| 1992-04-20 | 532 | 532 | 510 | 510 | 68,000 | 5,100 |
| 1992-04-17 | 553 | 555 | 541 | 550 | 46,000 | 5,500 |
| 1992-04-16 | 541 | 560 | 539 | 560 | 94,000 | 5,600 |
| 1992-04-15 | 517 | 539 | 517 | 539 | 52,000 | 5,390 |
| 1992-04-14 | 496 | 504 | 490 | 504 | 46,000 | 5,040 |
| 1992-04-13 | 504 | 504 | 491 | 491 | 77,000 | 4,910 |
| 1992-04-10 | 450 | 479 | 450 | 479 | 58,000 | 4,790 |
| 1992-04-09 | 455 | 465 | 430 | 430 | 115,000 | 4,300 |
| 1992-04-07 | 505 | 510 | 490 | 490 | 38,000 | 4,900 |
| 1992-04-06 | 510 | 518 | 498 | 505 | 33,000 | 5,050 |
| 1992-04-03 | 500 | 500 | 470 | 500 | 104,000 | 5,000 |
| 1992-04-02 | 501 | 526 | 476 | 498 | 191,000 | 4,980 |
| 1992-04-01 | 580 | 581 | 500 | 500 | 138,000 | 5,000 |
| 1992-03-31 | 595 | 595 | 580 | 580 | 26,000 | 5,800 |
| 1992-03-30 | 580 | 587 | 575 | 585 | 43,000 | 5,850 |
| 1992-03-27 | 590 | 592 | 585 | 587 | 48,000 | 5,870 |
| 1992-03-26 | 620 | 625 | 601 | 601 | 76,000 | 6,010 |
| 1992-03-25 | 626 | 627 | 600 | 615 | 56,000 | 6,150 |
| 1992-03-24 | 630 | 630 | 620 | 629 | 941,000 | 6,290 |
| 1992-03-23 | 630 | 633 | 630 | 631 | 51,000 | 6,310 |
| 1992-03-19 | 590 | 631 | 590 | 630 | 66,000 | 6,300 |
| 1992-03-18 | 650 | 650 | 582 | 582 | 103,000 | 5,820 |
| 1992-03-17 | 663 | 667 | 640 | 645 | 39,000 | 6,450 |
| 1992-03-16 | 678 | 678 | 661 | 661 | 21,000 | 6,610 |
| 1992-03-13 | 700 | 700 | 679 | 679 | 79,000 | 6,790 |
| 1992-03-12 | 690 | 695 | 685 | 693 | 43,000 | 6,930 |
| 1992-03-11 | 702 | 702 | 691 | 694 | 54,000 | 6,940 |
| 1992-03-10 | 701 | 715 | 700 | 702 | 49,000 | 7,020 |
| 1992-03-09 | 709 | 710 | 703 | 703 | 21,000 | 7,030 |
| 1992-03-06 | 715 | 720 | 710 | 719 | 55,000 | 7,190 |
| 1992-03-05 | 740 | 740 | 720 | 720 | 38,000 | 7,200 |
| 1992-03-04 | 755 | 762 | 745 | 745 | 57,000 | 7,450 |
| 1992-03-03 | 770 | 773 | 761 | 762 | 44,000 | 7,620 |
| 1992-03-02 | 770 | 800 | 757 | 760 | 335,000 | 7,600 |
| 1992-02-28 | 738 | 797 | 738 | 761 | 660,000 | 7,610 |
| 1992-02-27 | 720 | 728 | 718 | 728 | 147,000 | 7,280 |
| 1992-02-26 | 710 | 710 | 693 | 695 | 18,000 | 6,950 |
| 1992-02-25 | 700 | 700 | 683 | 690 | 18,000 | 6,900 |
| 1992-02-24 | 700 | 710 | 690 | 710 | 28,000 | 7,100 |
| 1992-02-21 | 690 | 710 | 690 | 710 | 28,000 | 7,100 |
| 1992-02-20 | 700 | 700 | 695 | 700 | 22,000 | 7,000 |
| 1992-02-19 | 690 | 714 | 690 | 700 | 28,000 | 7,000 |
| 1992-02-18 | 705 | 725 | 705 | 719 | 17,000 | 7,190 |
| 1992-02-17 | 681 | 700 | 681 | 700 | 10,000 | 7,000 |
| 1992-02-14 | 711 | 711 | 700 | 701 | 78,000 | 7,010 |
| 1992-02-13 | 706 | 707 | 706 | 707 | 10,000 | 7,070 |
| 1992-02-12 | 727 | 727 | 715 | 720 | 55,000 | 7,200 |
| 1992-02-10 | 713 | 717 | 705 | 717 | 27,000 | 7,170 |
| 1992-02-07 | 703 | 710 | 700 | 703 | 71,000 | 7,030 |
| 1992-02-06 | 711 | 711 | 709 | 709 | 3,000 | 7,090 |
| 1992-02-05 | 696 | 715 | 696 | 701 | 10,000 | 7,010 |
| 1992-02-04 | 706 | 719 | 690 | 690 | 33,000 | 6,900 |
| 1992-02-03 | 719 | 719 | 716 | 716 | 40,000 | 7,160 |
| 1992-01-31 | 676 | 721 | 676 | 716 | 48,000 | 7,160 |
| 1992-01-30 | 681 | 682 | 672 | 682 | 25,000 | 6,820 |
| 1992-01-29 | 689 | 690 | 678 | 678 | 119,000 | 6,780 |
| 1992-01-28 | 691 | 695 | 675 | 690 | 9,000 | 6,900 |
| 1992-01-27 | 714 | 720 | 710 | 718 | 14,000 | 7,180 |
| 1992-01-24 | 699 | 724 | 698 | 720 | 169,000 | 7,200 |
| 1992-01-23 | 659 | 698 | 659 | 698 | 31,000 | 6,980 |
| 1992-01-22 | 630 | 650 | 630 | 640 | 66,000 | 6,400 |
| 1992-01-21 | 630 | 645 | 630 | 630 | 74,000 | 6,300 |
| 1992-01-20 | 675 | 675 | 635 | 647 | 76,000 | 6,470 |
| 1992-01-17 | 680 | 680 | 665 | 669 | 76,000 | 6,690 |
| 1992-01-16 | 705 | 705 | 680 | 680 | 59,000 | 6,800 |
| 1992-01-14 | 700 | 705 | 696 | 699 | 84,000 | 6,990 |
| 1992-01-13 | 727 | 727 | 701 | 705 | 27,000 | 7,050 |
| 1992-01-10 | 752 | 752 | 730 | 730 | 39,000 | 7,300 |
| 1992-01-09 | 775 | 775 | 750 | 750 | 31,000 | 7,500 |
| 1992-01-08 | 782 | 782 | 765 | 775 | 21,000 | 7,750 |
| 1992-01-07 | 776 | 782 | 770 | 782 | 46,000 | 7,820 |
| 1992-01-06 | 765 | 770 | 765 | 770 | 14,000 | 7,700 |
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