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 |
---|---|---|---|---|---|---|
1994-12-30 | 630 | 641 | 630 | 640 | 68,000 | 6,400 |
1994-12-29 | 635 | 646 | 620 | 626 | 288,000 | 6,260 |
1994-12-28 | 637 | 652 | 632 | 632 | 270,000 | 6,320 |
1994-12-27 | 621 | 649 | 621 | 643 | 316,000 | 6,430 |
1994-12-26 | 621 | 629 | 615 | 621 | 221,000 | 6,210 |
1994-12-22 | 601 | 615 | 601 | 615 | 307,000 | 6,150 |
1994-12-21 | 604 | 608 | 603 | 608 | 109,000 | 6,080 |
1994-12-20 | 610 | 615 | 602 | 602 | 144,000 | 6,020 |
1994-12-19 | 602 | 615 | 602 | 609 | 70,000 | 6,090 |
1994-12-16 | 601 | 605 | 593 | 600 | 302,000 | 6,000 |
1994-12-15 | 601 | 610 | 601 | 604 | 232,000 | 6,040 |
1994-12-14 | 601 | 610 | 601 | 607 | 118,000 | 6,070 |
1994-12-13 | 613 | 614 | 600 | 607 | 208,000 | 6,070 |
1994-12-12 | 616 | 630 | 607 | 613 | 201,000 | 6,130 |
1994-12-09 | 630 | 634 | 611 | 620 | 499,000 | 6,200 |
1994-12-08 | 636 | 640 | 631 | 635 | 339,000 | 6,350 |
1994-12-07 | 647 | 647 | 638 | 640 | 202,000 | 6,400 |
1994-12-06 | 645 | 648 | 641 | 644 | 156,000 | 6,440 |
1994-12-05 | 659 | 659 | 641 | 645 | 277,000 | 6,450 |
1994-12-02 | 644 | 652 | 640 | 640 | 395,000 | 6,400 |
1994-12-01 | 659 | 660 | 645 | 654 | 258,000 | 6,540 |
1994-11-30 | 655 | 662 | 648 | 651 | 449,000 | 6,510 |
1994-11-29 | 650 | 658 | 640 | 650 | 554,000 | 6,500 |
1994-11-28 | 689 | 691 | 638 | 649 | 3,007,000 | 6,490 |
1994-11-25 | 660 | 681 | 652 | 679 | 1,087,000 | 6,790 |
1994-11-24 | 651 | 659 | 651 | 652 | 387,000 | 6,520 |
1994-11-22 | 660 | 670 | 658 | 670 | 343,000 | 6,700 |
1994-11-21 | 679 | 688 | 668 | 675 | 280,000 | 6,750 |
1994-11-18 | 675 | 688 | 668 | 683 | 822,000 | 6,830 |
1994-11-17 | 646 | 683 | 646 | 675 | 700,000 | 6,750 |
1994-11-16 | 649 | 659 | 645 | 647 | 117,000 | 6,470 |
1994-11-15 | 636 | 650 | 636 | 648 | 178,000 | 6,480 |
1994-11-14 | 634 | 645 | 626 | 645 | 237,000 | 6,450 |
1994-11-11 | 634 | 644 | 630 | 638 | 375,000 | 6,380 |
1994-11-10 | 650 | 650 | 636 | 644 | 331,000 | 6,440 |
1994-11-09 | 666 | 670 | 645 | 649 | 532,000 | 6,490 |
1994-11-08 | 659 | 679 | 652 | 676 | 454,000 | 6,760 |
1994-11-07 | 666 | 670 | 659 | 659 | 561,000 | 6,590 |
1994-11-04 | 687 | 693 | 673 | 684 | 550,000 | 6,840 |
1994-11-02 | 693 | 711 | 684 | 685 | 2,439,000 | 6,850 |
1994-11-01 | 660 | 696 | 660 | 696 | 2,499,000 | 6,960 |
1994-10-31 | 659 | 659 | 650 | 650 | 168,000 | 6,500 |
1994-10-28 | 662 | 673 | 651 | 651 | 517,000 | 6,510 |
1994-10-27 | 680 | 689 | 661 | 662 | 1,234,000 | 6,620 |
1994-10-26 | 654 | 690 | 652 | 670 | 1,885,000 | 6,700 |
1994-10-25 | 644 | 655 | 631 | 654 | 989,000 | 6,540 |
1994-10-24 | 670 | 674 | 641 | 654 | 2,248,000 | 6,540 |
1994-10-21 | 590 | 590 | 575 | 590 | 144,000 | 5,900 |
1994-10-20 | 594 | 598 | 580 | 595 | 55,000 | 5,950 |
1994-10-19 | 595 | 603 | 592 | 595 | 46,000 | 5,950 |
1994-10-18 | 610 | 614 | 600 | 600 | 233,000 | 6,000 |
1994-10-17 | 576 | 623 | 576 | 618 | 377,000 | 6,180 |
1994-10-14 | 590 | 590 | 576 | 576 | 54,000 | 5,760 |
1994-10-13 | 595 | 595 | 573 | 580 | 52,000 | 5,800 |
1994-10-12 | 563 | 595 | 563 | 595 | 33,000 | 5,950 |
1994-10-11 | 568 | 568 | 562 | 565 | 13,000 | 5,650 |
1994-10-07 | 558 | 563 | 558 | 563 | 30,000 | 5,630 |
1994-10-06 | 571 | 571 | 560 | 560 | 73,000 | 5,600 |
1994-10-05 | 566 | 579 | 566 | 571 | 36,000 | 5,710 |
1994-10-04 | 570 | 580 | 569 | 580 | 9,000 | 5,800 |
1994-10-03 | 590 | 590 | 590 | 590 | 14,000 | 5,900 |
1994-09-30 | 574 | 574 | 565 | 570 | 32,000 | 5,700 |
1994-09-29 | 560 | 567 | 560 | 564 | 27,000 | 5,640 |
1994-09-28 | 563 | 567 | 563 | 563 | 23,000 | 5,630 |
1994-09-27 | 578 | 578 | 563 | 571 | 26,000 | 5,710 |
1994-09-26 | 579 | 583 | 579 | 580 | 18,000 | 5,800 |
1994-09-22 | 563 | 579 | 563 | 573 | 56,000 | 5,730 |
1994-09-21 | 559 | 562 | 557 | 562 | 61,000 | 5,620 |
1994-09-20 | 561 | 561 | 550 | 561 | 129,000 | 5,610 |
1994-09-19 | 570 | 574 | 561 | 561 | 74,000 | 5,610 |
1994-09-16 | 576 | 578 | 570 | 570 | 176,000 | 5,700 |
1994-09-14 | 585 | 590 | 580 | 580 | 21,000 | 5,800 |
1994-09-13 | 588 | 600 | 570 | 600 | 36,000 | 6,000 |
1994-09-12 | 595 | 601 | 580 | 587 | 509,000 | 5,870 |
1994-09-09 | 609 | 609 | 592 | 595 | 35,000 | 5,950 |
1994-09-08 | 590 | 604 | 590 | 599 | 29,000 | 5,990 |
1994-09-07 | 615 | 617 | 596 | 596 | 61,000 | 5,960 |
1994-09-06 | 625 | 625 | 617 | 617 | 47,000 | 6,170 |
1994-09-05 | 628 | 628 | 625 | 626 | 28,000 | 6,260 |
1994-09-02 | 631 | 631 | 628 | 630 | 23,000 | 6,300 |
1994-09-01 | 626 | 636 | 626 | 636 | 32,000 | 6,360 |
1994-08-31 | 627 | 634 | 627 | 628 | 20,000 | 6,280 |
1994-08-30 | 638 | 638 | 625 | 627 | 38,000 | 6,270 |
1994-08-29 | 644 | 644 | 626 | 628 | 13,000 | 6,280 |
1994-08-26 | 634 | 644 | 633 | 644 | 34,000 | 6,440 |
1994-08-25 | 638 | 645 | 635 | 635 | 45,000 | 6,350 |
1994-08-24 | 625 | 625 | 619 | 620 | 56,000 | 6,200 |
1994-08-23 | 638 | 638 | 625 | 631 | 26,000 | 6,310 |
1994-08-22 | 648 | 648 | 638 | 638 | 12,000 | 6,380 |
1994-08-19 | 650 | 650 | 638 | 638 | 53,000 | 6,380 |
1994-08-18 | 651 | 651 | 643 | 650 | 39,000 | 6,500 |
1994-08-17 | 660 | 660 | 651 | 651 | 32,000 | 6,510 |
1994-08-16 | 657 | 662 | 650 | 662 | 37,000 | 6,620 |
1994-08-15 | 660 | 660 | 652 | 657 | 34,000 | 6,570 |
1994-08-12 | 660 | 660 | 650 | 652 | 58,000 | 6,520 |
1994-08-11 | 651 | 658 | 651 | 658 | 22,000 | 6,580 |
1994-08-10 | 658 | 663 | 656 | 656 | 102,000 | 6,560 |
1994-08-09 | 669 | 669 | 661 | 663 | 105,000 | 6,630 |
1994-08-08 | 648 | 670 | 648 | 668 | 223,000 | 6,680 |
1994-08-05 | 640 | 659 | 640 | 658 | 217,000 | 6,580 |
1994-08-04 | 620 | 649 | 619 | 645 | 383,000 | 6,450 |
1994-08-03 | 621 | 630 | 621 | 624 | 35,000 | 6,240 |
1994-08-02 | 620 | 630 | 620 | 626 | 31,000 | 6,260 |
1994-08-01 | 620 | 620 | 620 | 620 | 50,000 | 6,200 |
1994-07-29 | 620 | 620 | 612 | 620 | 30,000 | 6,200 |
1994-07-28 | 630 | 630 | 602 | 614 | 83,000 | 6,140 |
1994-07-27 | 630 | 635 | 630 | 631 | 61,000 | 6,310 |
1994-07-26 | 632 | 640 | 631 | 635 | 49,000 | 6,350 |
1994-07-25 | 632 | 635 | 630 | 632 | 38,000 | 6,320 |
1994-07-22 | 632 | 635 | 632 | 632 | 55,000 | 6,320 |
1994-07-21 | 641 | 641 | 636 | 636 | 106,000 | 6,360 |
1994-07-20 | 644 | 644 | 635 | 637 | 95,000 | 6,370 |
1994-07-19 | 647 | 647 | 636 | 636 | 122,000 | 6,360 |
1994-07-18 | 646 | 648 | 637 | 640 | 32,000 | 6,400 |
1994-07-15 | 649 | 652 | 635 | 636 | 141,000 | 6,360 |
1994-07-14 | 645 | 650 | 639 | 639 | 79,000 | 6,390 |
1994-07-13 | 642 | 642 | 632 | 632 | 34,000 | 6,320 |
1994-07-12 | 650 | 650 | 631 | 632 | 41,000 | 6,320 |
1994-07-11 | 653 | 653 | 645 | 645 | 39,000 | 6,450 |
1994-07-08 | 659 | 660 | 651 | 653 | 53,000 | 6,530 |
1994-07-07 | 655 | 655 | 646 | 653 | 73,000 | 6,530 |
1994-07-06 | 651 | 655 | 645 | 646 | 26,000 | 6,460 |
1994-07-05 | 650 | 658 | 640 | 640 | 100,000 | 6,400 |
1994-07-04 | 641 | 658 | 640 | 650 | 39,000 | 6,500 |
1994-07-01 | 640 | 645 | 630 | 640 | 68,000 | 6,400 |
1994-06-30 | 640 | 650 | 631 | 650 | 16,000 | 6,500 |
1994-06-29 | 653 | 653 | 640 | 650 | 100,000 | 6,500 |
1994-06-28 | 647 | 655 | 645 | 655 | 136,000 | 6,550 |
1994-06-27 | 632 | 642 | 632 | 642 | 84,000 | 6,420 |
1994-06-24 | 659 | 660 | 650 | 652 | 81,000 | 6,520 |
1994-06-23 | 643 | 660 | 643 | 660 | 102,000 | 6,600 |
1994-06-22 | 625 | 650 | 625 | 642 | 81,000 | 6,420 |
1994-06-21 | 650 | 650 | 641 | 645 | 97,000 | 6,450 |
1994-06-20 | 680 | 683 | 661 | 661 | 114,000 | 6,610 |
1994-06-17 | 680 | 682 | 670 | 675 | 134,000 | 6,750 |
1994-06-16 | 690 | 690 | 671 | 671 | 224,000 | 6,710 |
1994-06-15 | 687 | 687 | 675 | 680 | 299,000 | 6,800 |
1994-06-14 | 680 | 695 | 671 | 687 | 724,000 | 6,870 |
1994-06-13 | 669 | 680 | 668 | 680 | 755,000 | 6,800 |
1994-06-10 | 666 | 668 | 660 | 660 | 455,000 | 6,600 |
1994-06-09 | 665 | 670 | 660 | 668 | 930,000 | 6,680 |
1994-06-08 | 640 | 659 | 640 | 656 | 893,000 | 6,560 |
1994-06-07 | 629 | 635 | 620 | 635 | 67,000 | 6,350 |
1994-06-06 | 630 | 630 | 621 | 628 | 59,000 | 6,280 |
1994-06-03 | 632 | 632 | 617 | 622 | 94,000 | 6,220 |
1994-06-02 | 616 | 633 | 616 | 632 | 173,000 | 6,320 |
1994-06-01 | 619 | 620 | 615 | 616 | 101,000 | 6,160 |
1994-05-31 | 624 | 624 | 610 | 615 | 161,000 | 6,150 |
1994-05-30 | 623 | 623 | 616 | 617 | 12,000 | 6,170 |
1994-05-27 | 624 | 625 | 615 | 625 | 80,000 | 6,250 |
1994-05-26 | 623 | 625 | 615 | 615 | 55,000 | 6,150 |
1994-05-25 | 625 | 625 | 607 | 623 | 57,000 | 6,230 |
1994-05-24 | 613 | 625 | 613 | 625 | 38,000 | 6,250 |
1994-05-23 | 608 | 618 | 603 | 613 | 23,000 | 6,130 |
1994-05-20 | 615 | 622 | 612 | 618 | 46,000 | 6,180 |
1994-05-19 | 612 | 612 | 612 | 612 | 37,000 | 6,120 |
1994-05-18 | 629 | 629 | 612 | 612 | 99,000 | 6,120 |
1994-05-17 | 620 | 624 | 615 | 624 | 121,000 | 6,240 |
1994-05-16 | 606 | 620 | 606 | 620 | 53,000 | 6,200 |
1994-05-13 | 600 | 610 | 600 | 610 | 32,000 | 6,100 |
1994-05-12 | 611 | 611 | 603 | 610 | 28,000 | 6,100 |
1994-05-11 | 593 | 623 | 593 | 610 | 49,000 | 6,100 |
1994-05-10 | 595 | 601 | 588 | 595 | 54,000 | 5,950 |
1994-05-09 | 591 | 601 | 590 | 595 | 16,000 | 5,950 |
1994-05-06 | 602 | 602 | 600 | 601 | 23,000 | 6,010 |
1994-05-02 | 592 | 593 | 580 | 587 | 47,000 | 5,870 |
1994-04-28 | 610 | 610 | 600 | 602 | 40,000 | 6,020 |
1994-04-27 | 601 | 601 | 592 | 600 | 74,000 | 6,000 |
1994-04-26 | 599 | 610 | 599 | 599 | 73,000 | 5,990 |
1994-04-25 | 606 | 610 | 606 | 606 | 43,000 | 6,060 |
1994-04-22 | 603 | 608 | 598 | 606 | 87,000 | 6,060 |
1994-04-21 | 601 | 605 | 595 | 596 | 65,000 | 5,960 |
1994-04-20 | 606 | 615 | 602 | 602 | 81,000 | 6,020 |
1994-04-19 | 618 | 623 | 615 | 615 | 44,000 | 6,150 |
1994-04-18 | 622 | 623 | 617 | 617 | 63,000 | 6,170 |
1994-04-15 | 625 | 625 | 613 | 616 | 111,000 | 6,160 |
1994-04-14 | 620 | 623 | 615 | 615 | 13,000 | 6,150 |
1994-04-13 | 615 | 625 | 608 | 615 | 34,000 | 6,150 |
1994-04-12 | 620 | 621 | 605 | 605 | 40,000 | 6,050 |
1994-04-11 | 605 | 615 | 599 | 610 | 42,000 | 6,100 |
1994-04-08 | 625 | 625 | 592 | 615 | 149,000 | 6,150 |
1994-04-07 | 629 | 629 | 617 | 625 | 141,000 | 6,250 |
1994-04-06 | 649 | 649 | 613 | 626 | 377,000 | 6,260 |
1994-04-05 | 570 | 649 | 570 | 632 | 767,000 | 6,320 |
1994-04-04 | 582 | 585 | 565 | 580 | 23,000 | 5,800 |
1994-04-01 | 596 | 596 | 582 | 585 | 51,000 | 5,850 |
1994-03-31 | 596 | 600 | 591 | 591 | 45,000 | 5,910 |
1994-03-30 | 589 | 610 | 586 | 610 | 56,000 | 6,100 |
1994-03-29 | 611 | 615 | 595 | 595 | 66,000 | 5,950 |
1994-03-28 | 600 | 610 | 600 | 610 | 119,000 | 6,100 |
1994-03-25 | 601 | 620 | 600 | 600 | 170,000 | 6,000 |
1994-03-24 | 601 | 620 | 600 | 620 | 84,000 | 6,200 |
1994-03-23 | 615 | 618 | 600 | 607 | 100,000 | 6,070 |
1994-03-22 | 636 | 637 | 610 | 620 | 64,000 | 6,200 |
1994-03-18 | 645 | 645 | 635 | 635 | 392,000 | 6,350 |
1994-03-17 | 630 | 648 | 625 | 635 | 693,000 | 6,350 |
1994-03-16 | 615 | 628 | 615 | 628 | 266,000 | 6,280 |
1994-03-15 | 612 | 629 | 610 | 617 | 278,000 | 6,170 |
1994-03-14 | 590 | 606 | 590 | 602 | 223,000 | 6,020 |
1994-03-11 | 607 | 608 | 583 | 583 | 207,000 | 5,830 |
1994-03-10 | 582 | 597 | 582 | 597 | 131,000 | 5,970 |
1994-03-09 | 571 | 587 | 570 | 587 | 220,000 | 5,870 |
1994-03-08 | 570 | 584 | 570 | 570 | 127,000 | 5,700 |
1994-03-07 | 581 | 587 | 568 | 580 | 100,000 | 5,800 |
1994-03-04 | 566 | 584 | 566 | 581 | 69,000 | 5,810 |
1994-03-03 | 580 | 584 | 570 | 571 | 101,000 | 5,710 |
1994-03-02 | 590 | 590 | 574 | 575 | 72,000 | 5,750 |
1994-03-01 | 586 | 586 | 576 | 580 | 61,000 | 5,800 |
1994-02-28 | 580 | 595 | 579 | 590 | 80,000 | 5,900 |
1994-02-25 | 581 | 584 | 580 | 582 | 57,000 | 5,820 |
1994-02-24 | 562 | 585 | 562 | 580 | 61,000 | 5,800 |
1994-02-23 | 564 | 566 | 560 | 562 | 55,000 | 5,620 |
1994-02-22 | 565 | 565 | 560 | 564 | 95,000 | 5,640 |
1994-02-21 | 565 | 565 | 550 | 563 | 115,000 | 5,630 |
1994-02-18 | 570 | 570 | 563 | 564 | 78,000 | 5,640 |
1994-02-17 | 573 | 573 | 562 | 563 | 105,000 | 5,630 |
1994-02-16 | 576 | 583 | 575 | 583 | 73,000 | 5,830 |
1994-02-15 | 555 | 572 | 555 | 567 | 74,000 | 5,670 |
1994-02-14 | 592 | 592 | 585 | 585 | 72,000 | 5,850 |
1994-02-10 | 597 | 606 | 590 | 595 | 53,000 | 5,950 |
1994-02-09 | 615 | 616 | 596 | 596 | 87,000 | 5,960 |
1994-02-08 | 611 | 620 | 598 | 600 | 196,000 | 6,000 |
1994-02-07 | 602 | 603 | 590 | 596 | 59,000 | 5,960 |
1994-02-04 | 601 | 614 | 601 | 607 | 64,000 | 6,070 |
1994-02-03 | 627 | 628 | 600 | 601 | 142,000 | 6,010 |
1994-02-02 | 629 | 629 | 615 | 617 | 199,000 | 6,170 |
1994-02-01 | 611 | 630 | 611 | 629 | 309,000 | 6,290 |
1994-01-31 | 630 | 631 | 610 | 624 | 343,000 | 6,240 |
1994-01-28 | 575 | 582 | 575 | 580 | 91,000 | 5,800 |
1994-01-27 | 576 | 605 | 576 | 583 | 193,000 | 5,830 |
1994-01-26 | 590 | 590 | 576 | 583 | 235,000 | 5,830 |
1994-01-25 | 566 | 590 | 566 | 590 | 259,000 | 5,900 |
1994-01-24 | 570 | 575 | 558 | 566 | 534,000 | 5,660 |
1994-01-21 | 615 | 630 | 611 | 620 | 215,000 | 6,200 |
1994-01-20 | 639 | 639 | 621 | 625 | 518,000 | 6,250 |
1994-01-19 | 602 | 638 | 602 | 631 | 1,012,000 | 6,310 |
1994-01-18 | 594 | 620 | 594 | 600 | 302,000 | 6,000 |
1994-01-17 | 580 | 595 | 580 | 590 | 85,000 | 5,900 |
1994-01-14 | 580 | 601 | 580 | 585 | 213,000 | 5,850 |
1994-01-13 | 615 | 620 | 590 | 590 | 148,000 | 5,900 |
1994-01-12 | 610 | 625 | 596 | 621 | 703,000 | 6,210 |
1994-01-11 | 598 | 615 | 580 | 609 | 450,000 | 6,090 |
1994-01-10 | 607 | 613 | 581 | 581 | 324,000 | 5,810 |
1994-01-07 | 570 | 599 | 560 | 598 | 466,000 | 5,980 |
1994-01-06 | 596 | 596 | 565 | 570 | 559,000 | 5,700 |
1994-01-05 | 599 | 626 | 592 | 598 | 1,265,000 | 5,980 |
1994-01-04 | 558 | 598 | 550 | 598 | 740,000 | 5,980 |
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