3526 芦森工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 619 | 625 | 603 | 625 | 110,000 | 6,250 |
| 1995-12-28 | 630 | 630 | 611 | 620 | 137,000 | 6,200 |
| 1995-12-27 | 639 | 640 | 620 | 620 | 626,000 | 6,200 |
| 1995-12-26 | 600 | 635 | 595 | 631 | 513,000 | 6,310 |
| 1995-12-25 | 603 | 612 | 601 | 604 | 81,000 | 6,040 |
| 1995-12-22 | 615 | 615 | 603 | 603 | 240,000 | 6,030 |
| 1995-12-21 | 611 | 616 | 610 | 616 | 71,000 | 6,160 |
| 1995-12-20 | 618 | 620 | 603 | 607 | 141,000 | 6,070 |
| 1995-12-19 | 605 | 618 | 602 | 618 | 128,000 | 6,180 |
| 1995-12-18 | 620 | 620 | 606 | 606 | 73,000 | 6,060 |
| 1995-12-15 | 625 | 629 | 605 | 620 | 231,000 | 6,200 |
| 1995-12-14 | 617 | 620 | 605 | 605 | 216,000 | 6,050 |
| 1995-12-13 | 635 | 643 | 610 | 610 | 700,000 | 6,100 |
| 1995-12-12 | 622 | 641 | 621 | 630 | 1,020,000 | 6,300 |
| 1995-12-11 | 610 | 624 | 601 | 621 | 695,000 | 6,210 |
| 1995-12-08 | 601 | 610 | 591 | 610 | 132,000 | 6,100 |
| 1995-12-07 | 599 | 616 | 591 | 616 | 145,000 | 6,160 |
| 1995-12-06 | 604 | 604 | 590 | 590 | 134,000 | 5,900 |
| 1995-12-05 | 610 | 610 | 594 | 594 | 146,000 | 5,940 |
| 1995-12-04 | 620 | 623 | 608 | 608 | 267,000 | 6,080 |
| 1995-12-01 | 600 | 620 | 599 | 615 | 430,000 | 6,150 |
| 1995-11-30 | 590 | 596 | 590 | 596 | 185,000 | 5,960 |
| 1995-11-29 | 593 | 593 | 587 | 590 | 100,000 | 5,900 |
| 1995-11-28 | 593 | 598 | 583 | 593 | 279,000 | 5,930 |
| 1995-11-27 | 600 | 600 | 585 | 588 | 118,000 | 5,880 |
| 1995-11-24 | 604 | 605 | 588 | 598 | 159,000 | 5,980 |
| 1995-11-22 | 593 | 606 | 583 | 588 | 552,000 | 5,880 |
| 1995-11-21 | 612 | 612 | 590 | 590 | 338,000 | 5,900 |
| 1995-11-20 | 610 | 615 | 600 | 615 | 206,000 | 6,150 |
| 1995-11-17 | 620 | 630 | 601 | 601 | 487,000 | 6,010 |
| 1995-11-16 | 616 | 638 | 600 | 625 | 1,157,000 | 6,250 |
| 1995-11-15 | 601 | 619 | 592 | 619 | 89,000 | 6,190 |
| 1995-11-14 | 627 | 627 | 586 | 586 | 240,000 | 5,860 |
| 1995-11-13 | 600 | 640 | 600 | 625 | 689,000 | 6,250 |
| 1995-11-10 | 590 | 600 | 587 | 600 | 125,000 | 6,000 |
| 1995-11-09 | 609 | 614 | 600 | 600 | 201,000 | 6,000 |
| 1995-11-08 | 622 | 622 | 608 | 615 | 232,000 | 6,150 |
| 1995-11-07 | 597 | 625 | 587 | 615 | 667,000 | 6,150 |
| 1995-11-06 | 574 | 598 | 573 | 598 | 153,000 | 5,980 |
| 1995-11-02 | 571 | 578 | 568 | 571 | 151,000 | 5,710 |
| 1995-11-01 | 571 | 575 | 561 | 561 | 107,000 | 5,610 |
| 1995-10-31 | 581 | 583 | 575 | 580 | 118,000 | 5,800 |
| 1995-10-30 | 594 | 595 | 581 | 581 | 91,000 | 5,810 |
| 1995-10-27 | 581 | 600 | 581 | 595 | 118,000 | 5,950 |
| 1995-10-26 | 590 | 595 | 581 | 595 | 114,000 | 5,950 |
| 1995-10-25 | 602 | 602 | 590 | 590 | 77,000 | 5,900 |
| 1995-10-24 | 596 | 605 | 595 | 595 | 93,000 | 5,950 |
| 1995-10-23 | 608 | 608 | 598 | 603 | 60,000 | 6,030 |
| 1995-10-20 | 595 | 609 | 591 | 609 | 129,000 | 6,090 |
| 1995-10-19 | 600 | 600 | 590 | 591 | 80,000 | 5,910 |
| 1995-10-18 | 598 | 600 | 590 | 600 | 105,000 | 6,000 |
| 1995-10-17 | 600 | 607 | 597 | 600 | 106,000 | 6,000 |
| 1995-10-16 | 594 | 600 | 590 | 596 | 95,000 | 5,960 |
| 1995-10-13 | 608 | 608 | 590 | 600 | 210,000 | 6,000 |
| 1995-10-12 | 618 | 618 | 597 | 598 | 113,000 | 5,980 |
| 1995-10-11 | 616 | 618 | 610 | 618 | 152,000 | 6,180 |
| 1995-10-09 | 624 | 640 | 616 | 617 | 203,000 | 6,170 |
| 1995-10-06 | 637 | 642 | 615 | 624 | 358,000 | 6,240 |
| 1995-10-05 | 645 | 646 | 631 | 636 | 826,000 | 6,360 |
| 1995-10-04 | 625 | 646 | 620 | 636 | 1,932,000 | 6,360 |
| 1995-10-03 | 614 | 634 | 605 | 615 | 936,000 | 6,150 |
| 1995-10-02 | 585 | 620 | 581 | 616 | 384,000 | 6,160 |
| 1995-09-29 | 590 | 594 | 581 | 581 | 152,000 | 5,810 |
| 1995-09-28 | 593 | 605 | 587 | 593 | 249,000 | 5,930 |
| 1995-09-27 | 592 | 600 | 586 | 590 | 183,000 | 5,900 |
| 1995-09-26 | 603 | 612 | 590 | 598 | 462,000 | 5,980 |
| 1995-09-25 | 625 | 630 | 602 | 610 | 667,000 | 6,100 |
| 1995-09-22 | 622 | 635 | 605 | 615 | 1,189,000 | 6,150 |
| 1995-09-21 | 580 | 633 | 579 | 632 | 652,000 | 6,320 |
| 1995-09-20 | 599 | 599 | 581 | 590 | 134,000 | 5,900 |
| 1995-09-19 | 590 | 600 | 590 | 597 | 71,000 | 5,970 |
| 1995-09-18 | 615 | 620 | 590 | 600 | 166,000 | 6,000 |
| 1995-09-14 | 608 | 610 | 585 | 610 | 330,000 | 6,100 |
| 1995-09-13 | 625 | 625 | 600 | 608 | 389,000 | 6,080 |
| 1995-09-12 | 620 | 625 | 611 | 619 | 417,000 | 6,190 |
| 1995-09-11 | 580 | 610 | 580 | 605 | 302,000 | 6,050 |
| 1995-09-08 | 579 | 590 | 579 | 580 | 274,000 | 5,800 |
| 1995-09-07 | 562 | 589 | 562 | 589 | 126,000 | 5,890 |
| 1995-09-06 | 580 | 589 | 565 | 580 | 126,000 | 5,800 |
| 1995-09-05 | 560 | 580 | 560 | 580 | 153,000 | 5,800 |
| 1995-09-04 | 591 | 601 | 560 | 570 | 249,000 | 5,700 |
| 1995-09-01 | 605 | 614 | 601 | 601 | 141,000 | 6,010 |
| 1995-08-31 | 627 | 639 | 603 | 610 | 402,000 | 6,100 |
| 1995-08-30 | 622 | 648 | 620 | 629 | 700,000 | 6,290 |
| 1995-08-29 | 649 | 656 | 620 | 626 | 960,000 | 6,260 |
| 1995-08-28 | 620 | 648 | 618 | 648 | 1,843,000 | 6,480 |
| 1995-08-25 | 620 | 620 | 594 | 601 | 510,000 | 6,010 |
| 1995-08-24 | 591 | 625 | 581 | 618 | 597,000 | 6,180 |
| 1995-08-23 | 610 | 610 | 570 | 601 | 615,000 | 6,010 |
| 1995-08-22 | 630 | 639 | 605 | 610 | 1,335,000 | 6,100 |
| 1995-08-21 | 610 | 649 | 609 | 640 | 2,876,000 | 6,400 |
| 1995-08-18 | 530 | 550 | 523 | 550 | 301,000 | 5,500 |
| 1995-08-17 | 545 | 547 | 526 | 530 | 211,000 | 5,300 |
| 1995-08-16 | 550 | 550 | 536 | 540 | 651,000 | 5,400 |
| 1995-08-15 | 481 | 530 | 481 | 526 | 631,000 | 5,260 |
| 1995-08-14 | 475 | 480 | 474 | 480 | 58,000 | 4,800 |
| 1995-08-11 | 479 | 480 | 472 | 475 | 59,000 | 4,750 |
| 1995-08-10 | 478 | 480 | 472 | 474 | 37,000 | 4,740 |
| 1995-08-09 | 472 | 481 | 465 | 481 | 211,000 | 4,810 |
| 1995-08-08 | 475 | 475 | 461 | 463 | 129,000 | 4,630 |
| 1995-08-07 | 470 | 472 | 466 | 471 | 93,000 | 4,710 |
| 1995-08-04 | 481 | 481 | 467 | 470 | 94,000 | 4,700 |
| 1995-08-03 | 485 | 487 | 478 | 478 | 131,000 | 4,780 |
| 1995-08-02 | 457 | 474 | 457 | 473 | 172,000 | 4,730 |
| 1995-08-01 | 470 | 470 | 457 | 459 | 189,000 | 4,590 |
| 1995-07-31 | 475 | 480 | 470 | 475 | 98,000 | 4,750 |
| 1995-07-28 | 485 | 485 | 470 | 480 | 76,000 | 4,800 |
| 1995-07-27 | 465 | 490 | 465 | 490 | 78,000 | 4,900 |
| 1995-07-26 | 468 | 475 | 460 | 463 | 67,000 | 4,630 |
| 1995-07-25 | 480 | 481 | 457 | 460 | 72,000 | 4,600 |
| 1995-07-24 | 490 | 490 | 482 | 482 | 56,000 | 4,820 |
| 1995-07-21 | 489 | 491 | 485 | 487 | 46,000 | 4,870 |
| 1995-07-20 | 491 | 491 | 482 | 486 | 42,000 | 4,860 |
| 1995-07-19 | 501 | 505 | 491 | 491 | 63,000 | 4,910 |
| 1995-07-18 | 521 | 521 | 508 | 508 | 52,000 | 5,080 |
| 1995-07-17 | 505 | 525 | 505 | 511 | 56,000 | 5,110 |
| 1995-07-14 | 530 | 530 | 515 | 515 | 148,000 | 5,150 |
| 1995-07-13 | 504 | 536 | 504 | 530 | 342,000 | 5,300 |
| 1995-07-12 | 485 | 500 | 485 | 499 | 194,000 | 4,990 |
| 1995-07-11 | 489 | 489 | 475 | 480 | 39,000 | 4,800 |
| 1995-07-10 | 500 | 500 | 491 | 491 | 90,000 | 4,910 |
| 1995-07-07 | 475 | 485 | 464 | 485 | 167,000 | 4,850 |
| 1995-07-06 | 464 | 465 | 450 | 465 | 113,000 | 4,650 |
| 1995-07-05 | 439 | 473 | 435 | 465 | 176,000 | 4,650 |
| 1995-07-04 | 434 | 435 | 426 | 435 | 42,000 | 4,350 |
| 1995-07-03 | 430 | 435 | 421 | 421 | 22,000 | 4,210 |
| 1995-06-30 | 435 | 435 | 425 | 435 | 36,000 | 4,350 |
| 1995-06-29 | 450 | 450 | 433 | 433 | 89,000 | 4,330 |
| 1995-06-28 | 430 | 443 | 426 | 430 | 73,000 | 4,300 |
| 1995-06-27 | 435 | 439 | 432 | 435 | 56,000 | 4,350 |
| 1995-06-26 | 431 | 445 | 431 | 439 | 52,000 | 4,390 |
| 1995-06-23 | 440 | 440 | 425 | 425 | 45,000 | 4,250 |
| 1995-06-22 | 431 | 431 | 425 | 430 | 35,000 | 4,300 |
| 1995-06-21 | 430 | 434 | 425 | 430 | 38,000 | 4,300 |
| 1995-06-20 | 439 | 440 | 430 | 430 | 26,000 | 4,300 |
| 1995-06-19 | 440 | 440 | 425 | 430 | 34,000 | 4,300 |
| 1995-06-16 | 440 | 440 | 431 | 440 | 53,000 | 4,400 |
| 1995-06-15 | 425 | 435 | 420 | 426 | 117,000 | 4,260 |
| 1995-06-14 | 422 | 428 | 420 | 420 | 210,000 | 4,200 |
| 1995-06-13 | 449 | 450 | 416 | 432 | 172,000 | 4,320 |
| 1995-06-12 | 485 | 490 | 458 | 461 | 157,000 | 4,610 |
| 1995-06-09 | 498 | 500 | 490 | 490 | 88,000 | 4,900 |
| 1995-06-08 | 505 | 507 | 500 | 506 | 114,000 | 5,060 |
| 1995-06-07 | 506 | 507 | 502 | 507 | 32,000 | 5,070 |
| 1995-06-06 | 511 | 530 | 511 | 516 | 51,000 | 5,160 |
| 1995-06-05 | 512 | 518 | 511 | 515 | 43,000 | 5,150 |
| 1995-06-02 | 506 | 525 | 506 | 521 | 86,000 | 5,210 |
| 1995-06-01 | 499 | 514 | 497 | 503 | 76,000 | 5,030 |
| 1995-05-31 | 505 | 512 | 491 | 499 | 56,000 | 4,990 |
| 1995-05-30 | 495 | 505 | 495 | 500 | 159,000 | 5,000 |
| 1995-05-29 | 495 | 500 | 494 | 494 | 49,000 | 4,940 |
| 1995-05-26 | 486 | 506 | 486 | 506 | 141,000 | 5,060 |
| 1995-05-25 | 507 | 507 | 500 | 500 | 124,000 | 5,000 |
| 1995-05-24 | 504 | 515 | 504 | 507 | 68,000 | 5,070 |
| 1995-05-23 | 500 | 509 | 500 | 503 | 59,000 | 5,030 |
| 1995-05-22 | 500 | 504 | 497 | 504 | 144,000 | 5,040 |
| 1995-05-19 | 523 | 524 | 516 | 516 | 108,000 | 5,160 |
| 1995-05-18 | 522 | 525 | 521 | 522 | 77,000 | 5,220 |
| 1995-05-17 | 533 | 535 | 530 | 530 | 133,000 | 5,300 |
| 1995-05-16 | 549 | 549 | 537 | 539 | 56,000 | 5,390 |
| 1995-05-15 | 544 | 544 | 536 | 543 | 74,000 | 5,430 |
| 1995-05-12 | 540 | 557 | 540 | 550 | 155,000 | 5,500 |
| 1995-05-11 | 538 | 549 | 535 | 538 | 64,000 | 5,380 |
| 1995-05-10 | 542 | 545 | 538 | 538 | 104,000 | 5,380 |
| 1995-05-09 | 545 | 553 | 542 | 553 | 119,000 | 5,530 |
| 1995-05-08 | 558 | 558 | 540 | 545 | 110,000 | 5,450 |
| 1995-05-02 | 540 | 557 | 537 | 557 | 301,000 | 5,570 |
| 1995-05-01 | 551 | 552 | 536 | 536 | 219,000 | 5,360 |
| 1995-04-28 | 569 | 570 | 545 | 550 | 162,000 | 5,500 |
| 1995-04-27 | 579 | 584 | 560 | 566 | 311,000 | 5,660 |
| 1995-04-26 | 547 | 573 | 543 | 573 | 401,000 | 5,730 |
| 1995-04-25 | 535 | 545 | 532 | 543 | 118,000 | 5,430 |
| 1995-04-24 | 549 | 549 | 515 | 515 | 215,000 | 5,150 |
| 1995-04-21 | 536 | 548 | 535 | 539 | 197,000 | 5,390 |
| 1995-04-20 | 521 | 530 | 520 | 528 | 38,000 | 5,280 |
| 1995-04-19 | 515 | 520 | 511 | 520 | 67,000 | 5,200 |
| 1995-04-18 | 520 | 522 | 513 | 513 | 79,000 | 5,130 |
| 1995-04-17 | 520 | 520 | 513 | 520 | 37,000 | 5,200 |
| 1995-04-14 | 530 | 535 | 525 | 526 | 60,000 | 5,260 |
| 1995-04-13 | 539 | 540 | 535 | 540 | 46,000 | 5,400 |
| 1995-04-12 | 536 | 536 | 525 | 526 | 36,000 | 5,260 |
| 1995-04-11 | 531 | 535 | 530 | 530 | 37,000 | 5,300 |
| 1995-04-10 | 526 | 536 | 519 | 525 | 64,000 | 5,250 |
| 1995-04-07 | 530 | 530 | 526 | 526 | 49,000 | 5,260 |
| 1995-04-06 | 536 | 540 | 527 | 536 | 69,000 | 5,360 |
| 1995-04-05 | 532 | 536 | 525 | 536 | 30,000 | 5,360 |
| 1995-04-04 | 519 | 540 | 519 | 530 | 91,000 | 5,300 |
| 1995-04-03 | 531 | 531 | 520 | 526 | 76,000 | 5,260 |
| 1995-03-31 | 560 | 564 | 535 | 535 | 74,000 | 5,350 |
| 1995-03-30 | 549 | 555 | 540 | 540 | 60,000 | 5,400 |
| 1995-03-29 | 555 | 560 | 535 | 560 | 42,000 | 5,600 |
| 1995-03-28 | 547 | 547 | 530 | 545 | 113,000 | 5,450 |
| 1995-03-27 | 535 | 556 | 535 | 539 | 71,000 | 5,390 |
| 1995-03-24 | 523 | 523 | 500 | 515 | 117,000 | 5,150 |
| 1995-03-23 | 530 | 530 | 500 | 513 | 197,000 | 5,130 |
| 1995-03-22 | 530 | 538 | 530 | 531 | 20,000 | 5,310 |
| 1995-03-20 | 528 | 540 | 526 | 538 | 161,000 | 5,380 |
| 1995-03-17 | 560 | 560 | 531 | 531 | 189,000 | 5,310 |
| 1995-03-16 | 565 | 565 | 550 | 563 | 155,000 | 5,630 |
| 1995-03-15 | 556 | 573 | 551 | 573 | 98,000 | 5,730 |
| 1995-03-14 | 573 | 573 | 556 | 556 | 172,000 | 5,560 |
| 1995-03-13 | 594 | 594 | 573 | 573 | 116,000 | 5,730 |
| 1995-03-10 | 600 | 602 | 595 | 595 | 99,000 | 5,950 |
| 1995-03-09 | 611 | 611 | 603 | 603 | 76,000 | 6,030 |
| 1995-03-08 | 598 | 602 | 596 | 602 | 58,000 | 6,020 |
| 1995-03-07 | 610 | 610 | 602 | 602 | 23,000 | 6,020 |
| 1995-03-06 | 615 | 615 | 591 | 610 | 32,000 | 6,100 |
| 1995-03-03 | 600 | 615 | 595 | 615 | 54,000 | 6,150 |
| 1995-03-02 | 600 | 615 | 600 | 606 | 119,000 | 6,060 |
| 1995-03-01 | 606 | 606 | 580 | 595 | 157,000 | 5,950 |
| 1995-02-28 | 610 | 612 | 601 | 602 | 79,000 | 6,020 |
| 1995-02-27 | 590 | 600 | 580 | 590 | 211,000 | 5,900 |
| 1995-02-24 | 630 | 630 | 612 | 612 | 140,000 | 6,120 |
| 1995-02-23 | 632 | 636 | 610 | 621 | 154,000 | 6,210 |
| 1995-02-22 | 642 | 645 | 635 | 636 | 67,000 | 6,360 |
| 1995-02-21 | 640 | 645 | 635 | 640 | 141,000 | 6,400 |
| 1995-02-20 | 656 | 657 | 641 | 641 | 125,000 | 6,410 |
| 1995-02-17 | 665 | 670 | 650 | 670 | 254,000 | 6,700 |
| 1995-02-16 | 651 | 663 | 645 | 655 | 230,000 | 6,550 |
| 1995-02-15 | 659 | 659 | 641 | 648 | 406,000 | 6,480 |
| 1995-02-14 | 662 | 670 | 655 | 660 | 262,000 | 6,600 |
| 1995-02-13 | 689 | 690 | 670 | 671 | 560,000 | 6,710 |
| 1995-02-10 | 675 | 695 | 666 | 690 | 1,409,000 | 6,900 |
| 1995-02-09 | 671 | 691 | 667 | 670 | 1,588,000 | 6,700 |
| 1995-02-08 | 670 | 675 | 655 | 661 | 401,000 | 6,610 |
| 1995-02-07 | 650 | 680 | 650 | 663 | 580,000 | 6,630 |
| 1995-02-06 | 650 | 664 | 637 | 651 | 130,000 | 6,510 |
| 1995-02-03 | 671 | 675 | 633 | 647 | 537,000 | 6,470 |
| 1995-02-02 | 690 | 693 | 660 | 670 | 1,554,000 | 6,700 |
| 1995-02-01 | 651 | 705 | 651 | 680 | 3,296,000 | 6,800 |
| 1995-01-31 | 645 | 649 | 626 | 641 | 757,000 | 6,410 |
| 1995-01-30 | 645 | 649 | 622 | 625 | 760,000 | 6,250 |
| 1995-01-27 | 622 | 640 | 618 | 620 | 374,000 | 6,200 |
| 1995-01-26 | 645 | 650 | 595 | 616 | 743,000 | 6,160 |
| 1995-01-25 | 565 | 658 | 565 | 623 | 1,422,000 | 6,230 |
| 1995-01-24 | 534 | 565 | 534 | 565 | 147,000 | 5,650 |
| 1995-01-23 | 565 | 565 | 520 | 539 | 236,000 | 5,390 |
| 1995-01-20 | 575 | 579 | 561 | 577 | 125,000 | 5,770 |
| 1995-01-19 | 581 | 594 | 576 | 578 | 188,000 | 5,780 |
| 1995-01-18 | 601 | 610 | 595 | 596 | 122,000 | 5,960 |
| 1995-01-17 | 608 | 620 | 608 | 611 | 112,000 | 6,110 |
| 1995-01-13 | 616 | 618 | 609 | 609 | 99,000 | 6,090 |
| 1995-01-12 | 616 | 618 | 615 | 618 | 60,000 | 6,180 |
| 1995-01-11 | 635 | 635 | 616 | 616 | 59,000 | 6,160 |
| 1995-01-10 | 611 | 625 | 608 | 625 | 134,000 | 6,250 |
| 1995-01-09 | 619 | 619 | 616 | 616 | 48,000 | 6,160 |
| 1995-01-06 | 620 | 629 | 620 | 620 | 72,000 | 6,200 |
| 1995-01-05 | 644 | 644 | 630 | 630 | 59,000 | 6,300 |
| 1995-01-04 | 650 | 650 | 632 | 644 | 52,000 | 6,440 |
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