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