3526 芦森工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 526 | 559 | 526 | 548 | 774,000 | 5,480 |
| 1993-12-29 | 504 | 534 | 504 | 528 | 816,000 | 5,280 |
| 1993-12-28 | 500 | 516 | 500 | 502 | 383,000 | 5,020 |
| 1993-12-27 | 494 | 498 | 483 | 498 | 479,000 | 4,980 |
| 1993-12-24 | 481 | 519 | 481 | 496 | 1,106,000 | 4,960 |
| 1993-12-22 | 462 | 480 | 462 | 471 | 365,000 | 4,710 |
| 1993-12-21 | 438 | 438 | 426 | 426 | 30,000 | 4,260 |
| 1993-12-20 | 451 | 451 | 425 | 433 | 85,000 | 4,330 |
| 1993-12-17 | 451 | 451 | 442 | 446 | 93,000 | 4,460 |
| 1993-12-16 | 445 | 446 | 441 | 446 | 90,000 | 4,460 |
| 1993-12-15 | 430 | 430 | 426 | 430 | 72,000 | 4,300 |
| 1993-12-14 | 449 | 449 | 421 | 421 | 79,000 | 4,210 |
| 1993-12-13 | 437 | 442 | 435 | 440 | 68,000 | 4,400 |
| 1993-12-10 | 426 | 435 | 419 | 431 | 115,000 | 4,310 |
| 1993-12-09 | 420 | 425 | 419 | 424 | 152,000 | 4,240 |
| 1993-12-08 | 425 | 425 | 405 | 410 | 82,000 | 4,100 |
| 1993-12-07 | 418 | 423 | 418 | 420 | 61,000 | 4,200 |
| 1993-12-06 | 444 | 444 | 423 | 423 | 55,000 | 4,230 |
| 1993-12-03 | 445 | 447 | 437 | 446 | 140,000 | 4,460 |
| 1993-12-02 | 440 | 466 | 440 | 460 | 209,000 | 4,600 |
| 1993-12-01 | 400 | 430 | 400 | 430 | 192,000 | 4,300 |
| 1993-11-30 | 395 | 396 | 380 | 395 | 173,000 | 3,950 |
| 1993-11-29 | 396 | 400 | 376 | 390 | 140,000 | 3,900 |
| 1993-11-26 | 413 | 418 | 406 | 406 | 325,000 | 4,060 |
| 1993-11-25 | 416 | 421 | 408 | 408 | 173,000 | 4,080 |
| 1993-11-24 | 432 | 432 | 417 | 417 | 201,000 | 4,170 |
| 1993-11-22 | 460 | 460 | 432 | 432 | 74,000 | 4,320 |
| 1993-11-19 | 469 | 470 | 462 | 470 | 41,000 | 4,700 |
| 1993-11-18 | 479 | 485 | 470 | 474 | 45,000 | 4,740 |
| 1993-11-17 | 485 | 485 | 479 | 479 | 71,000 | 4,790 |
| 1993-11-16 | 472 | 480 | 470 | 480 | 62,000 | 4,800 |
| 1993-11-15 | 494 | 494 | 473 | 475 | 83,000 | 4,750 |
| 1993-11-12 | 465 | 480 | 456 | 480 | 124,000 | 4,800 |
| 1993-11-11 | 461 | 473 | 456 | 465 | 83,000 | 4,650 |
| 1993-11-10 | 476 | 476 | 470 | 471 | 114,000 | 4,710 |
| 1993-11-09 | 499 | 518 | 482 | 482 | 67,000 | 4,820 |
| 1993-11-08 | 490 | 495 | 486 | 495 | 59,000 | 4,950 |
| 1993-11-05 | 520 | 525 | 490 | 491 | 117,000 | 4,910 |
| 1993-11-04 | 540 | 543 | 520 | 520 | 83,000 | 5,200 |
| 1993-11-02 | 542 | 542 | 540 | 540 | 49,000 | 5,400 |
| 1993-11-01 | 550 | 550 | 542 | 542 | 17,000 | 5,420 |
| 1993-10-29 | 540 | 554 | 540 | 540 | 30,000 | 5,400 |
| 1993-10-28 | 560 | 562 | 560 | 560 | 54,000 | 5,600 |
| 1993-10-27 | 546 | 555 | 544 | 551 | 45,000 | 5,510 |
| 1993-10-26 | 583 | 590 | 570 | 575 | 50,000 | 5,750 |
| 1993-10-25 | 593 | 600 | 580 | 580 | 79,000 | 5,800 |
| 1993-10-22 | 600 | 600 | 593 | 593 | 38,000 | 5,930 |
| 1993-10-21 | 607 | 607 | 592 | 592 | 76,000 | 5,920 |
| 1993-10-20 | 619 | 619 | 606 | 606 | 16,000 | 6,060 |
| 1993-10-19 | 612 | 620 | 612 | 612 | 11,000 | 6,120 |
| 1993-10-18 | 629 | 629 | 616 | 616 | 23,000 | 6,160 |
| 1993-10-15 | 618 | 622 | 618 | 619 | 24,000 | 6,190 |
| 1993-10-14 | 620 | 621 | 615 | 616 | 27,000 | 6,160 |
| 1993-10-13 | 630 | 630 | 617 | 625 | 30,000 | 6,250 |
| 1993-10-12 | 634 | 634 | 620 | 620 | 26,000 | 6,200 |
| 1993-10-08 | 639 | 640 | 634 | 634 | 38,000 | 6,340 |
| 1993-10-07 | 622 | 640 | 622 | 640 | 62,000 | 6,400 |
| 1993-10-06 | 625 | 632 | 625 | 632 | 3,000 | 6,320 |
| 1993-10-05 | 628 | 635 | 626 | 635 | 31,000 | 6,350 |
| 1993-10-04 | 627 | 640 | 627 | 627 | 19,000 | 6,270 |
| 1993-10-01 | 630 | 650 | 626 | 626 | 48,000 | 6,260 |
| 1993-09-30 | 635 | 655 | 635 | 650 | 83,000 | 6,500 |
| 1993-09-29 | 625 | 645 | 625 | 645 | 32,000 | 6,450 |
| 1993-09-28 | 626 | 626 | 626 | 626 | 16,000 | 6,260 |
| 1993-09-27 | 623 | 630 | 620 | 620 | 44,000 | 6,200 |
| 1993-09-24 | 623 | 623 | 611 | 611 | 19,000 | 6,110 |
| 1993-09-22 | 621 | 623 | 621 | 623 | 45,000 | 6,230 |
| 1993-09-21 | 619 | 629 | 619 | 620 | 18,000 | 6,200 |
| 1993-09-20 | 611 | 620 | 611 | 619 | 19,000 | 6,190 |
| 1993-09-17 | 631 | 631 | 618 | 618 | 66,000 | 6,180 |
| 1993-09-16 | 645 | 645 | 630 | 630 | 18,000 | 6,300 |
| 1993-09-14 | 641 | 645 | 639 | 645 | 43,000 | 6,450 |
| 1993-09-13 | 650 | 650 | 641 | 641 | 18,000 | 6,410 |
| 1993-09-10 | 645 | 645 | 641 | 641 | 44,000 | 6,410 |
| 1993-09-09 | 648 | 650 | 641 | 641 | 31,000 | 6,410 |
| 1993-09-08 | 645 | 652 | 640 | 641 | 29,000 | 6,410 |
| 1993-09-07 | 661 | 661 | 650 | 650 | 28,000 | 6,500 |
| 1993-09-06 | 662 | 664 | 655 | 660 | 72,000 | 6,600 |
| 1993-09-03 | 644 | 659 | 643 | 655 | 43,000 | 6,550 |
| 1993-09-02 | 650 | 659 | 642 | 643 | 24,000 | 6,430 |
| 1993-09-01 | 650 | 660 | 640 | 641 | 67,000 | 6,410 |
| 1993-08-31 | 663 | 663 | 655 | 655 | 47,000 | 6,550 |
| 1993-08-30 | 658 | 658 | 645 | 657 | 40,000 | 6,570 |
| 1993-08-27 | 650 | 657 | 650 | 651 | 53,000 | 6,510 |
| 1993-08-26 | 640 | 658 | 630 | 630 | 78,000 | 6,300 |
| 1993-08-25 | 638 | 638 | 635 | 635 | 37,000 | 6,350 |
| 1993-08-24 | 640 | 640 | 635 | 638 | 14,000 | 6,380 |
| 1993-08-23 | 643 | 643 | 639 | 640 | 25,000 | 6,400 |
| 1993-08-20 | 644 | 650 | 643 | 643 | 26,000 | 6,430 |
| 1993-08-19 | 650 | 650 | 643 | 643 | 26,000 | 6,430 |
| 1993-08-18 | 650 | 650 | 643 | 650 | 21,000 | 6,500 |
| 1993-08-17 | 664 | 667 | 645 | 645 | 57,000 | 6,450 |
| 1993-08-16 | 664 | 664 | 655 | 664 | 32,000 | 6,640 |
| 1993-08-13 | 659 | 664 | 655 | 664 | 44,000 | 6,640 |
| 1993-08-12 | 655 | 661 | 650 | 660 | 73,000 | 6,600 |
| 1993-08-11 | 639 | 655 | 639 | 655 | 46,000 | 6,550 |
| 1993-08-10 | 634 | 645 | 631 | 645 | 55,000 | 6,450 |
| 1993-08-09 | 629 | 635 | 629 | 635 | 18,000 | 6,350 |
| 1993-08-06 | 640 | 640 | 635 | 635 | 30,000 | 6,350 |
| 1993-08-05 | 633 | 638 | 633 | 638 | 70,000 | 6,380 |
| 1993-08-04 | 630 | 633 | 623 | 633 | 42,000 | 6,330 |
| 1993-08-03 | 629 | 635 | 629 | 630 | 51,000 | 6,300 |
| 1993-08-02 | 630 | 635 | 630 | 630 | 23,000 | 6,300 |
| 1993-07-30 | 640 | 650 | 639 | 640 | 66,000 | 6,400 |
| 1993-07-29 | 620 | 640 | 620 | 640 | 34,000 | 6,400 |
| 1993-07-28 | 616 | 620 | 616 | 618 | 24,000 | 6,180 |
| 1993-07-27 | 620 | 620 | 611 | 611 | 17,000 | 6,110 |
| 1993-07-26 | 620 | 630 | 600 | 605 | 33,000 | 6,050 |
| 1993-07-23 | 635 | 635 | 615 | 620 | 29,000 | 6,200 |
| 1993-07-22 | 630 | 637 | 630 | 637 | 28,000 | 6,370 |
| 1993-07-21 | 630 | 640 | 630 | 635 | 64,000 | 6,350 |
| 1993-07-20 | 649 | 655 | 640 | 640 | 69,000 | 6,400 |
| 1993-07-19 | 640 | 656 | 640 | 656 | 58,000 | 6,560 |
| 1993-07-16 | 630 | 640 | 630 | 640 | 101,000 | 6,400 |
| 1993-07-15 | 630 | 645 | 630 | 640 | 74,000 | 6,400 |
| 1993-07-14 | 650 | 650 | 630 | 630 | 51,000 | 6,300 |
| 1993-07-13 | 625 | 654 | 625 | 654 | 65,000 | 6,540 |
| 1993-07-12 | 630 | 630 | 621 | 625 | 45,000 | 6,250 |
| 1993-07-09 | 638 | 643 | 620 | 630 | 43,000 | 6,300 |
| 1993-07-08 | 625 | 639 | 620 | 639 | 17,000 | 6,390 |
| 1993-07-07 | 620 | 631 | 616 | 618 | 94,000 | 6,180 |
| 1993-07-06 | 631 | 635 | 630 | 635 | 37,000 | 6,350 |
| 1993-07-05 | 635 | 635 | 630 | 631 | 26,000 | 6,310 |
| 1993-07-02 | 639 | 639 | 630 | 635 | 128,000 | 6,350 |
| 1993-07-01 | 630 | 640 | 628 | 629 | 75,000 | 6,290 |
| 1993-06-30 | 630 | 640 | 630 | 630 | 40,000 | 6,300 |
| 1993-06-29 | 650 | 659 | 650 | 650 | 51,000 | 6,500 |
| 1993-06-28 | 645 | 675 | 645 | 660 | 52,000 | 6,600 |
| 1993-06-25 | 645 | 650 | 640 | 640 | 44,000 | 6,400 |
| 1993-06-24 | 620 | 645 | 620 | 645 | 73,000 | 6,450 |
| 1993-06-23 | 617 | 629 | 617 | 629 | 94,000 | 6,290 |
| 1993-06-22 | 589 | 615 | 589 | 597 | 236,000 | 5,970 |
| 1993-06-21 | 615 | 620 | 589 | 589 | 98,000 | 5,890 |
| 1993-06-18 | 635 | 640 | 635 | 635 | 112,000 | 6,350 |
| 1993-06-17 | 637 | 655 | 631 | 650 | 142,000 | 6,500 |
| 1993-06-16 | 650 | 650 | 620 | 637 | 192,000 | 6,370 |
| 1993-06-15 | 701 | 701 | 660 | 660 | 137,000 | 6,600 |
| 1993-06-14 | 710 | 719 | 698 | 701 | 112,000 | 7,010 |
| 1993-06-11 | 721 | 730 | 715 | 730 | 167,000 | 7,300 |
| 1993-06-10 | 725 | 729 | 719 | 721 | 128,000 | 7,210 |
| 1993-06-08 | 732 | 741 | 729 | 729 | 240,000 | 7,290 |
| 1993-06-07 | 727 | 736 | 726 | 730 | 252,000 | 7,300 |
| 1993-06-04 | 745 | 754 | 730 | 737 | 318,000 | 7,370 |
| 1993-06-03 | 766 | 766 | 748 | 751 | 223,000 | 7,510 |
| 1993-06-02 | 768 | 771 | 762 | 763 | 389,000 | 7,630 |
| 1993-06-01 | 760 | 772 | 754 | 768 | 710,000 | 7,680 |
| 1993-05-31 | 765 | 766 | 742 | 760 | 237,000 | 7,600 |
| 1993-05-28 | 747 | 767 | 736 | 760 | 624,000 | 7,600 |
| 1993-05-27 | 747 | 757 | 740 | 748 | 1,028,000 | 7,480 |
| 1993-05-26 | 720 | 757 | 713 | 757 | 1,236,000 | 7,570 |
| 1993-05-25 | 699 | 725 | 699 | 720 | 779,000 | 7,200 |
| 1993-05-24 | 708 | 708 | 690 | 700 | 174,000 | 7,000 |
| 1993-05-21 | 710 | 718 | 700 | 700 | 1,101,000 | 7,000 |
| 1993-05-20 | 680 | 706 | 677 | 706 | 610,000 | 7,060 |
| 1993-05-19 | 676 | 704 | 676 | 689 | 946,000 | 6,890 |
| 1993-05-18 | 660 | 679 | 652 | 679 | 289,000 | 6,790 |
| 1993-05-17 | 674 | 676 | 662 | 670 | 120,000 | 6,700 |
| 1993-05-14 | 698 | 698 | 675 | 684 | 547,000 | 6,840 |
| 1993-05-13 | 665 | 688 | 661 | 688 | 867,000 | 6,880 |
| 1993-05-12 | 643 | 672 | 638 | 659 | 881,000 | 6,590 |
| 1993-05-11 | 657 | 664 | 635 | 637 | 755,000 | 6,370 |
| 1993-05-10 | 615 | 666 | 611 | 660 | 1,905,000 | 6,600 |
| 1993-05-07 | 557 | 614 | 557 | 605 | 880,000 | 6,050 |
| 1993-05-06 | 563 | 563 | 556 | 560 | 129,000 | 5,600 |
| 1993-04-30 | 546 | 555 | 545 | 549 | 120,000 | 5,490 |
| 1993-04-28 | 547 | 547 | 533 | 540 | 106,000 | 5,400 |
| 1993-04-27 | 522 | 545 | 522 | 527 | 105,000 | 5,270 |
| 1993-04-26 | 529 | 540 | 522 | 522 | 17,000 | 5,220 |
| 1993-04-23 | 512 | 529 | 512 | 522 | 41,000 | 5,220 |
| 1993-04-22 | 539 | 539 | 522 | 522 | 67,000 | 5,220 |
| 1993-04-21 | 550 | 552 | 539 | 539 | 152,000 | 5,390 |
| 1993-04-20 | 557 | 557 | 540 | 542 | 106,000 | 5,420 |
| 1993-04-19 | 565 | 565 | 539 | 557 | 272,000 | 5,570 |
| 1993-04-16 | 555 | 569 | 555 | 559 | 848,000 | 5,590 |
| 1993-04-15 | 530 | 550 | 527 | 543 | 527,000 | 5,430 |
| 1993-04-14 | 527 | 530 | 520 | 525 | 438,000 | 5,250 |
| 1993-04-13 | 505 | 517 | 500 | 517 | 296,000 | 5,170 |
| 1993-04-12 | 518 | 518 | 505 | 510 | 158,000 | 5,100 |
| 1993-04-09 | 493 | 519 | 491 | 508 | 256,000 | 5,080 |
| 1993-04-08 | 493 | 494 | 490 | 491 | 128,000 | 4,910 |
| 1993-04-07 | 491 | 495 | 490 | 490 | 123,000 | 4,900 |
| 1993-04-06 | 495 | 496 | 486 | 491 | 165,000 | 4,910 |
| 1993-04-05 | 489 | 494 | 489 | 490 | 259,000 | 4,900 |
| 1993-04-02 | 480 | 488 | 480 | 488 | 162,000 | 4,880 |
| 1993-04-01 | 472 | 475 | 462 | 470 | 50,000 | 4,700 |
| 1993-03-31 | 486 | 486 | 470 | 470 | 108,000 | 4,700 |
| 1993-03-30 | 496 | 496 | 486 | 486 | 159,000 | 4,860 |
| 1993-03-29 | 485 | 497 | 484 | 495 | 181,000 | 4,950 |
| 1993-03-26 | 483 | 485 | 480 | 480 | 164,000 | 4,800 |
| 1993-03-25 | 479 | 484 | 470 | 480 | 165,000 | 4,800 |
| 1993-03-24 | 470 | 480 | 468 | 480 | 1,077,000 | 4,800 |
| 1993-03-23 | 474 | 474 | 462 | 470 | 70,000 | 4,700 |
| 1993-03-22 | 480 | 481 | 472 | 474 | 98,000 | 4,740 |
| 1993-03-19 | 484 | 487 | 471 | 471 | 122,000 | 4,710 |
| 1993-03-18 | 470 | 480 | 465 | 479 | 169,000 | 4,790 |
| 1993-03-17 | 455 | 460 | 451 | 460 | 131,000 | 4,600 |
| 1993-03-16 | 444 | 450 | 444 | 447 | 142,000 | 4,470 |
| 1993-03-15 | 430 | 444 | 430 | 434 | 104,000 | 4,340 |
| 1993-03-12 | 420 | 424 | 418 | 424 | 167,000 | 4,240 |
| 1993-03-11 | 420 | 425 | 415 | 415 | 60,000 | 4,150 |
| 1993-03-10 | 430 | 430 | 415 | 416 | 47,000 | 4,160 |
| 1993-03-09 | 430 | 435 | 426 | 430 | 91,000 | 4,300 |
| 1993-03-08 | 405 | 426 | 405 | 426 | 50,000 | 4,260 |
| 1993-03-05 | 405 | 410 | 403 | 405 | 30,000 | 4,050 |
| 1993-03-04 | 409 | 410 | 408 | 410 | 33,000 | 4,100 |
| 1993-03-03 | 410 | 410 | 401 | 405 | 23,000 | 4,050 |
| 1993-03-02 | 415 | 415 | 395 | 400 | 53,000 | 4,000 |
| 1993-03-01 | 420 | 420 | 410 | 411 | 29,000 | 4,110 |
| 1993-02-26 | 412 | 417 | 412 | 415 | 59,000 | 4,150 |
| 1993-02-25 | 420 | 420 | 412 | 412 | 42,000 | 4,120 |
| 1993-02-24 | 420 | 420 | 415 | 417 | 24,000 | 4,170 |
| 1993-02-23 | 419 | 421 | 416 | 420 | 66,000 | 4,200 |
| 1993-02-22 | 428 | 430 | 418 | 418 | 82,000 | 4,180 |
| 1993-02-19 | 430 | 430 | 426 | 426 | 52,000 | 4,260 |
| 1993-02-18 | 429 | 430 | 426 | 430 | 40,000 | 4,300 |
| 1993-02-17 | 435 | 435 | 426 | 426 | 27,000 | 4,260 |
| 1993-02-16 | 442 | 442 | 430 | 430 | 39,000 | 4,300 |
| 1993-02-15 | 443 | 443 | 440 | 441 | 43,000 | 4,410 |
| 1993-02-12 | 443 | 443 | 440 | 443 | 26,000 | 4,430 |
| 1993-02-10 | 442 | 444 | 440 | 444 | 45,000 | 4,440 |
| 1993-02-09 | 455 | 455 | 442 | 442 | 38,000 | 4,420 |
| 1993-02-08 | 453 | 460 | 450 | 456 | 32,000 | 4,560 |
| 1993-02-05 | 449 | 455 | 449 | 455 | 33,000 | 4,550 |
| 1993-02-04 | 463 | 463 | 452 | 452 | 21,000 | 4,520 |
| 1993-02-03 | 451 | 476 | 451 | 464 | 60,000 | 4,640 |
| 1993-02-02 | 459 | 459 | 450 | 456 | 24,000 | 4,560 |
| 1993-02-01 | 458 | 459 | 443 | 443 | 59,000 | 4,430 |
| 1993-01-29 | 450 | 459 | 450 | 453 | 43,000 | 4,530 |
| 1993-01-28 | 437 | 450 | 432 | 448 | 56,000 | 4,480 |
| 1993-01-27 | 432 | 432 | 432 | 432 | 9,000 | 4,320 |
| 1993-01-26 | 444 | 450 | 444 | 444 | 21,000 | 4,440 |
| 1993-01-25 | 450 | 455 | 444 | 444 | 69,000 | 4,440 |
| 1993-01-22 | 444 | 450 | 444 | 450 | 10,000 | 4,500 |
| 1993-01-21 | 460 | 460 | 445 | 450 | 14,000 | 4,500 |
| 1993-01-20 | 460 | 460 | 450 | 455 | 8,000 | 4,550 |
| 1993-01-19 | 450 | 451 | 444 | 450 | 14,000 | 4,500 |
| 1993-01-14 | 462 | 464 | 462 | 464 | 40,000 | 4,640 |
| 1993-01-13 | 464 | 469 | 462 | 462 | 27,000 | 4,620 |
| 1993-01-12 | 464 | 465 | 464 | 464 | 3,000 | 4,640 |
| 1993-01-11 | 470 | 470 | 462 | 462 | 8,000 | 4,620 |
| 1993-01-08 | 480 | 480 | 465 | 466 | 21,000 | 4,660 |
| 1993-01-07 | 480 | 480 | 470 | 471 | 18,000 | 4,710 |
| 1993-01-06 | 470 | 475 | 465 | 470 | 15,000 | 4,700 |
| 1993-01-05 | 482 | 482 | 470 | 470 | 23,000 | 4,700 |
| 1993-01-04 | 485 | 485 | 482 | 482 | 7,000 | 4,820 |
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