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
1992-12-3048548548048020,0004,800
1992-12-2948348548048036,0004,800
1992-12-2848649048348325,0004,830
1992-12-2549049048048134,0004,810
1992-12-2449449448148636,0004,860
1992-12-2248649048148134,0004,810
1992-12-2148348548048561,0004,850
1992-12-1849650048148351,0004,830
1992-12-1750750749549571,0004,950
1992-12-16488510488508152,0005,080
1992-12-1548248848248811,0004,880
1992-12-144804814804819,0004,810
1992-12-1148049048048270,0004,820
1992-12-1047848547848036,0004,800
1992-12-0947548047047231,0004,720
1992-12-0847547547047011,0004,700
1992-12-0747047046146131,0004,610
1992-12-0448048046146121,0004,610
1992-12-034754764754755,0004,750
1992-12-0248848847948023,0004,800
1992-12-0149849848048091,0004,800
1992-11-3048049647749099,0004,900
1992-11-27455480450475190,0004,750
1992-11-26441455441450116,0004,500
1992-11-2544544543844011,0004,400
1992-11-2445545543843854,0004,380
1992-11-2043845043545065,0004,500
1992-11-1944544544044025,0004,400
1992-11-1843044543043058,0004,300
1992-11-174364364304307,0004,300
1992-11-164364364364362,0004,360
1992-11-1344044144044061,0004,400
1992-11-1242743042043082,0004,300
1992-11-1143043243043135,0004,310
1992-11-104354354304348,0004,340
1992-11-0946046043643613,0004,360
1992-11-0646046045646034,0004,600
1992-11-0546746746046731,0004,670
1992-11-044574574564576,0004,570
1992-11-024564564564561,0004,560
1992-10-3046046045545615,0004,560
1992-10-2947547647047025,0004,700
1992-10-2848748747547623,0004,760
1992-10-274934934874874,0004,870
1992-10-264935034935039,0005,030
1992-10-234904934904935,0004,930
1992-10-2248849048549017,0004,900
1992-10-214884884884885,0004,880
1992-10-2049649648748814,0004,880
1992-10-195025024954959,0004,950
1992-10-1651551650150182,0005,010
1992-10-1550550550150525,0005,050
1992-10-1450150650150510,0005,050
1992-10-1351051951051023,0005,100
1992-10-1252052051051025,0005,100
1992-10-0950052250052032,0005,200
1992-10-0850250249249534,0004,950
1992-10-0750050749550274,0005,020
1992-10-0649349348549063,0004,900
1992-10-0550050049550049,0005,000
1992-10-0249651049550038,0005,000
1992-10-0152352349549564,0004,950
1992-09-3052053151652468,0005,240
1992-09-2954054552052060,0005,200
1992-09-28562563520530116,0005,300
1992-09-25568570550552366,0005,520
1992-09-245105585105531,369,0005,530
1992-09-2250650750550517,0005,050
1992-09-2151051450050115,0005,010
1992-09-1851651649750047,0005,000
1992-09-1750151550150625,0005,060
1992-09-1652252249152043,0005,200
1992-09-1450051949051532,0005,150
1992-09-1152452449049056,0004,900
1992-09-1052052451352481,0005,240
1992-09-0950552050052034,0005,200
1992-09-0850450848548564,0004,850
1992-09-0751052050650634,0005,060
1992-09-0450551050550545,0005,050
1992-09-0349951049051035,0005,100
1992-09-0249950048548880,0004,880
1992-09-0153454051051057,0005,100
1992-08-3156056054054093,0005,400
1992-08-28495545490544209,0005,440
1992-08-27440505439495103,0004,950
1992-08-2643544643044062,0004,400
1992-08-2543044142542987,0004,290
1992-08-2137137137137124,0003,710
1992-08-2035936135836127,0003,610
1992-08-1935535534535519,0003,550
1992-08-1834834934034537,0003,450
1992-08-1734634634034033,0003,400
1992-08-1432032332032135,0003,210
1992-08-1331533031032052,0003,200
1992-08-1233233531031099,0003,100
1992-08-11347352325330112,0003,300
1992-08-1038938935035244,0003,520
1992-08-0742042039039427,0003,940
1992-08-0644545042042035,0004,200
1992-08-0544444544044524,0004,450
1992-08-0445045044444512,0004,450
1992-08-034464464464464,0004,460
1992-07-3144545044044622,0004,460
1992-07-3044044543544516,0004,450
1992-07-2946046044044046,0004,400
1992-07-2846046145046021,0004,600
1992-07-2746546646046042,0004,600
1992-07-2447547545546024,0004,600
1992-07-2345147045147030,0004,700
1992-07-2247747747047017,0004,700
1992-07-2147247747247716,0004,770
1992-07-2049149147147236,0004,720
1992-07-1751151149149319,0004,930
1992-07-1652252250151117,0005,110
1992-07-1552052051052028,0005,200
1992-07-1452052051851814,0005,180
1992-07-135165165125127,0005,120
1992-07-1052553051051249,0005,120
1992-07-0952553052152133,0005,210
1992-07-0852852849951518,0005,150
1992-07-0753955053853810,0005,380
1992-07-0653953953053010,0005,300
1992-07-0353153152853019,0005,300
1992-07-0250254050253714,0005,370
1992-07-0148250048250056,0005,000
1992-06-3047548047047044,0004,700
1992-06-294904904854852,0004,850
1992-06-2650050049549544,0004,950
1992-06-2549349348348581,0004,850
1992-06-2450150149449532,0004,950
1992-06-2350050449350443,0005,040
1992-06-2251851850450437,0005,040
1992-06-1950052050052080,0005,200
1992-06-1849150449150070,0005,000
1992-06-17545545520520119,0005,200
1992-06-1655855854554631,0005,460
1992-06-1555956055755911,0005,590
1992-06-1257057155755863,0005,580
1992-06-1156658055858063,0005,800
1992-06-1055457055455673,0005,560
1992-06-0955956055656032,0005,600
1992-06-0857557756556565,0005,650
1992-06-0557957957657723,0005,770
1992-06-0458459558158517,0005,850
1992-06-0360160159059320,0005,930
1992-06-0260060259159271,0005,920
1992-06-0161561959059585,0005,950
1992-05-29605625605615398,0006,150
1992-05-28597607589600239,0006,000
1992-05-27590607577577554,0005,770
1992-05-2655057955057592,0005,750
1992-05-2555055054055011,0005,500
1992-05-2256556554855029,0005,500
1992-05-2157957957057147,0005,710
1992-05-20564585564579107,0005,790
1992-05-1955257055257047,0005,700
1992-05-1855056955055129,0005,510
1992-05-15572575551551116,0005,510
1992-05-1457058057057182,0005,710
1992-05-13585585565565100,0005,650
1992-05-12570596570581297,0005,810
1992-05-11545570545560487,0005,600
1992-05-08548550540541232,0005,410
1992-05-07521538520538111,0005,380
1992-05-0650552049851159,0005,110
1992-05-0150550849950556,0005,050
1992-04-3050251050050065,0005,000
1992-04-28510510489498132,0004,980
1992-04-2748950548550083,0005,000
1992-04-2448549748348487,0004,840
1992-04-23480500478480161,0004,800
1992-04-2249049047048083,0004,800
1992-04-2150950949149543,0004,950
1992-04-2053253251051068,0005,100
1992-04-1755355554155046,0005,500
1992-04-1654156053956094,0005,600
1992-04-1551753951753952,0005,390
1992-04-1449650449050446,0005,040
1992-04-1350450449149177,0004,910
1992-04-1045047945047958,0004,790
1992-04-09455465430430115,0004,300
1992-04-0750551049049038,0004,900
1992-04-0651051849850533,0005,050
1992-04-03500500470500104,0005,000
1992-04-02501526476498191,0004,980
1992-04-01580581500500138,0005,000
1992-03-3159559558058026,0005,800
1992-03-3058058757558543,0005,850
1992-03-2759059258558748,0005,870
1992-03-2662062560160176,0006,010
1992-03-2562662760061556,0006,150
1992-03-24630630620629941,0006,290
1992-03-2363063363063151,0006,310
1992-03-1959063159063066,0006,300
1992-03-18650650582582103,0005,820
1992-03-1766366764064539,0006,450
1992-03-1667867866166121,0006,610
1992-03-1370070067967979,0006,790
1992-03-1269069568569343,0006,930
1992-03-1170270269169454,0006,940
1992-03-1070171570070249,0007,020
1992-03-0970971070370321,0007,030
1992-03-0671572071071955,0007,190
1992-03-0574074072072038,0007,200
1992-03-0475576274574557,0007,450
1992-03-0377077376176244,0007,620
1992-03-02770800757760335,0007,600
1992-02-28738797738761660,0007,610
1992-02-27720728718728147,0007,280
1992-02-2671071069369518,0006,950
1992-02-2570070068369018,0006,900
1992-02-2470071069071028,0007,100
1992-02-2169071069071028,0007,100
1992-02-2070070069570022,0007,000
1992-02-1969071469070028,0007,000
1992-02-1870572570571917,0007,190
1992-02-1768170068170010,0007,000
1992-02-1471171170070178,0007,010
1992-02-1370670770670710,0007,070
1992-02-1272772771572055,0007,200
1992-02-1071371770571727,0007,170
1992-02-0770371070070371,0007,030
1992-02-067117117097093,0007,090
1992-02-0569671569670110,0007,010
1992-02-0470671969069033,0006,900
1992-02-0371971971671640,0007,160
1992-01-3167672167671648,0007,160
1992-01-3068168267268225,0006,820
1992-01-29689690678678119,0006,780
1992-01-286916956756909,0006,900
1992-01-2771472071071814,0007,180
1992-01-24699724698720169,0007,200
1992-01-2365969865969831,0006,980
1992-01-2263065063064066,0006,400
1992-01-2163064563063074,0006,300
1992-01-2067567563564776,0006,470
1992-01-1768068066566976,0006,690
1992-01-1670570568068059,0006,800
1992-01-1470070569669984,0006,990
1992-01-1372772770170527,0007,050
1992-01-1075275273073039,0007,300
1992-01-0977577575075031,0007,500
1992-01-0878278276577521,0007,750
1992-01-0777678277078246,0007,820
1992-01-0676577076577014,0007,700

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