1. HOME >
  2. 株価時系列 >
  3. 3526 >
  4. 1994年

3526 芦森工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3063064163064068,0006,400
1994-12-29635646620626288,0006,260
1994-12-28637652632632270,0006,320
1994-12-27621649621643316,0006,430
1994-12-26621629615621221,0006,210
1994-12-22601615601615307,0006,150
1994-12-21604608603608109,0006,080
1994-12-20610615602602144,0006,020
1994-12-1960261560260970,0006,090
1994-12-16601605593600302,0006,000
1994-12-15601610601604232,0006,040
1994-12-14601610601607118,0006,070
1994-12-13613614600607208,0006,070
1994-12-12616630607613201,0006,130
1994-12-09630634611620499,0006,200
1994-12-08636640631635339,0006,350
1994-12-07647647638640202,0006,400
1994-12-06645648641644156,0006,440
1994-12-05659659641645277,0006,450
1994-12-02644652640640395,0006,400
1994-12-01659660645654258,0006,540
1994-11-30655662648651449,0006,510
1994-11-29650658640650554,0006,500
1994-11-286896916386493,007,0006,490
1994-11-256606816526791,087,0006,790
1994-11-24651659651652387,0006,520
1994-11-22660670658670343,0006,700
1994-11-21679688668675280,0006,750
1994-11-18675688668683822,0006,830
1994-11-17646683646675700,0006,750
1994-11-16649659645647117,0006,470
1994-11-15636650636648178,0006,480
1994-11-14634645626645237,0006,450
1994-11-11634644630638375,0006,380
1994-11-10650650636644331,0006,440
1994-11-09666670645649532,0006,490
1994-11-08659679652676454,0006,760
1994-11-07666670659659561,0006,590
1994-11-04687693673684550,0006,840
1994-11-026937116846852,439,0006,850
1994-11-016606966606962,499,0006,960
1994-10-31659659650650168,0006,500
1994-10-28662673651651517,0006,510
1994-10-276806896616621,234,0006,620
1994-10-266546906526701,885,0006,700
1994-10-25644655631654989,0006,540
1994-10-246706746416542,248,0006,540
1994-10-21590590575590144,0005,900
1994-10-2059459858059555,0005,950
1994-10-1959560359259546,0005,950
1994-10-18610614600600233,0006,000
1994-10-17576623576618377,0006,180
1994-10-1459059057657654,0005,760
1994-10-1359559557358052,0005,800
1994-10-1256359556359533,0005,950
1994-10-1156856856256513,0005,650
1994-10-0755856355856330,0005,630
1994-10-0657157156056073,0005,600
1994-10-0556657956657136,0005,710
1994-10-045705805695809,0005,800
1994-10-0359059059059014,0005,900
1994-09-3057457456557032,0005,700
1994-09-2956056756056427,0005,640
1994-09-2856356756356323,0005,630
1994-09-2757857856357126,0005,710
1994-09-2657958357958018,0005,800
1994-09-2256357956357356,0005,730
1994-09-2155956255756261,0005,620
1994-09-20561561550561129,0005,610
1994-09-1957057456156174,0005,610
1994-09-16576578570570176,0005,700
1994-09-1458559058058021,0005,800
1994-09-1358860057060036,0006,000
1994-09-12595601580587509,0005,870
1994-09-0960960959259535,0005,950
1994-09-0859060459059929,0005,990
1994-09-0761561759659661,0005,960
1994-09-0662562561761747,0006,170
1994-09-0562862862562628,0006,260
1994-09-0263163162863023,0006,300
1994-09-0162663662663632,0006,360
1994-08-3162763462762820,0006,280
1994-08-3063863862562738,0006,270
1994-08-2964464462662813,0006,280
1994-08-2663464463364434,0006,440
1994-08-2563864563563545,0006,350
1994-08-2462562561962056,0006,200
1994-08-2363863862563126,0006,310
1994-08-2264864863863812,0006,380
1994-08-1965065063863853,0006,380
1994-08-1865165164365039,0006,500
1994-08-1766066065165132,0006,510
1994-08-1665766265066237,0006,620
1994-08-1566066065265734,0006,570
1994-08-1266066065065258,0006,520
1994-08-1165165865165822,0006,580
1994-08-10658663656656102,0006,560
1994-08-09669669661663105,0006,630
1994-08-08648670648668223,0006,680
1994-08-05640659640658217,0006,580
1994-08-04620649619645383,0006,450
1994-08-0362163062162435,0006,240
1994-08-0262063062062631,0006,260
1994-08-0162062062062050,0006,200
1994-07-2962062061262030,0006,200
1994-07-2863063060261483,0006,140
1994-07-2763063563063161,0006,310
1994-07-2663264063163549,0006,350
1994-07-2563263563063238,0006,320
1994-07-2263263563263255,0006,320
1994-07-21641641636636106,0006,360
1994-07-2064464463563795,0006,370
1994-07-19647647636636122,0006,360
1994-07-1864664863764032,0006,400
1994-07-15649652635636141,0006,360
1994-07-1464565063963979,0006,390
1994-07-1364264263263234,0006,320
1994-07-1265065063163241,0006,320
1994-07-1165365364564539,0006,450
1994-07-0865966065165353,0006,530
1994-07-0765565564665373,0006,530
1994-07-0665165564564626,0006,460
1994-07-05650658640640100,0006,400
1994-07-0464165864065039,0006,500
1994-07-0164064563064068,0006,400
1994-06-3064065063165016,0006,500
1994-06-29653653640650100,0006,500
1994-06-28647655645655136,0006,550
1994-06-2763264263264284,0006,420
1994-06-2465966065065281,0006,520
1994-06-23643660643660102,0006,600
1994-06-2262565062564281,0006,420
1994-06-2165065064164597,0006,450
1994-06-20680683661661114,0006,610
1994-06-17680682670675134,0006,750
1994-06-16690690671671224,0006,710
1994-06-15687687675680299,0006,800
1994-06-14680695671687724,0006,870
1994-06-13669680668680755,0006,800
1994-06-10666668660660455,0006,600
1994-06-09665670660668930,0006,680
1994-06-08640659640656893,0006,560
1994-06-0762963562063567,0006,350
1994-06-0663063062162859,0006,280
1994-06-0363263261762294,0006,220
1994-06-02616633616632173,0006,320
1994-06-01619620615616101,0006,160
1994-05-31624624610615161,0006,150
1994-05-3062362361661712,0006,170
1994-05-2762462561562580,0006,250
1994-05-2662362561561555,0006,150
1994-05-2562562560762357,0006,230
1994-05-2461362561362538,0006,250
1994-05-2360861860361323,0006,130
1994-05-2061562261261846,0006,180
1994-05-1961261261261237,0006,120
1994-05-1862962961261299,0006,120
1994-05-17620624615624121,0006,240
1994-05-1660662060662053,0006,200
1994-05-1360061060061032,0006,100
1994-05-1261161160361028,0006,100
1994-05-1159362359361049,0006,100
1994-05-1059560158859554,0005,950
1994-05-0959160159059516,0005,950
1994-05-0660260260060123,0006,010
1994-05-0259259358058747,0005,870
1994-04-2861061060060240,0006,020
1994-04-2760160159260074,0006,000
1994-04-2659961059959973,0005,990
1994-04-2560661060660643,0006,060
1994-04-2260360859860687,0006,060
1994-04-2160160559559665,0005,960
1994-04-2060661560260281,0006,020
1994-04-1961862361561544,0006,150
1994-04-1862262361761763,0006,170
1994-04-15625625613616111,0006,160
1994-04-1462062361561513,0006,150
1994-04-1361562560861534,0006,150
1994-04-1262062160560540,0006,050
1994-04-1160561559961042,0006,100
1994-04-08625625592615149,0006,150
1994-04-07629629617625141,0006,250
1994-04-06649649613626377,0006,260
1994-04-05570649570632767,0006,320
1994-04-0458258556558023,0005,800
1994-04-0159659658258551,0005,850
1994-03-3159660059159145,0005,910
1994-03-3058961058661056,0006,100
1994-03-2961161559559566,0005,950
1994-03-28600610600610119,0006,100
1994-03-25601620600600170,0006,000
1994-03-2460162060062084,0006,200
1994-03-23615618600607100,0006,070
1994-03-2263663761062064,0006,200
1994-03-18645645635635392,0006,350
1994-03-17630648625635693,0006,350
1994-03-16615628615628266,0006,280
1994-03-15612629610617278,0006,170
1994-03-14590606590602223,0006,020
1994-03-11607608583583207,0005,830
1994-03-10582597582597131,0005,970
1994-03-09571587570587220,0005,870
1994-03-08570584570570127,0005,700
1994-03-07581587568580100,0005,800
1994-03-0456658456658169,0005,810
1994-03-03580584570571101,0005,710
1994-03-0259059057457572,0005,750
1994-03-0158658657658061,0005,800
1994-02-2858059557959080,0005,900
1994-02-2558158458058257,0005,820
1994-02-2456258556258061,0005,800
1994-02-2356456656056255,0005,620
1994-02-2256556556056495,0005,640
1994-02-21565565550563115,0005,630
1994-02-1857057056356478,0005,640
1994-02-17573573562563105,0005,630
1994-02-1657658357558373,0005,830
1994-02-1555557255556774,0005,670
1994-02-1459259258558572,0005,850
1994-02-1059760659059553,0005,950
1994-02-0961561659659687,0005,960
1994-02-08611620598600196,0006,000
1994-02-0760260359059659,0005,960
1994-02-0460161460160764,0006,070
1994-02-03627628600601142,0006,010
1994-02-02629629615617199,0006,170
1994-02-01611630611629309,0006,290
1994-01-31630631610624343,0006,240
1994-01-2857558257558091,0005,800
1994-01-27576605576583193,0005,830
1994-01-26590590576583235,0005,830
1994-01-25566590566590259,0005,900
1994-01-24570575558566534,0005,660
1994-01-21615630611620215,0006,200
1994-01-20639639621625518,0006,250
1994-01-196026386026311,012,0006,310
1994-01-18594620594600302,0006,000
1994-01-1758059558059085,0005,900
1994-01-14580601580585213,0005,850
1994-01-13615620590590148,0005,900
1994-01-12610625596621703,0006,210
1994-01-11598615580609450,0006,090
1994-01-10607613581581324,0005,810
1994-01-07570599560598466,0005,980
1994-01-06596596565570559,0005,700
1994-01-055996265925981,265,0005,980
1994-01-04558598550598740,0005,980

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