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
1995-12-29619625603625110,0006,250
1995-12-28630630611620137,0006,200
1995-12-27639640620620626,0006,200
1995-12-26600635595631513,0006,310
1995-12-2560361260160481,0006,040
1995-12-22615615603603240,0006,030
1995-12-2161161661061671,0006,160
1995-12-20618620603607141,0006,070
1995-12-19605618602618128,0006,180
1995-12-1862062060660673,0006,060
1995-12-15625629605620231,0006,200
1995-12-14617620605605216,0006,050
1995-12-13635643610610700,0006,100
1995-12-126226416216301,020,0006,300
1995-12-11610624601621695,0006,210
1995-12-08601610591610132,0006,100
1995-12-07599616591616145,0006,160
1995-12-06604604590590134,0005,900
1995-12-05610610594594146,0005,940
1995-12-04620623608608267,0006,080
1995-12-01600620599615430,0006,150
1995-11-30590596590596185,0005,960
1995-11-29593593587590100,0005,900
1995-11-28593598583593279,0005,930
1995-11-27600600585588118,0005,880
1995-11-24604605588598159,0005,980
1995-11-22593606583588552,0005,880
1995-11-21612612590590338,0005,900
1995-11-20610615600615206,0006,150
1995-11-17620630601601487,0006,010
1995-11-166166386006251,157,0006,250
1995-11-1560161959261989,0006,190
1995-11-14627627586586240,0005,860
1995-11-13600640600625689,0006,250
1995-11-10590600587600125,0006,000
1995-11-09609614600600201,0006,000
1995-11-08622622608615232,0006,150
1995-11-07597625587615667,0006,150
1995-11-06574598573598153,0005,980
1995-11-02571578568571151,0005,710
1995-11-01571575561561107,0005,610
1995-10-31581583575580118,0005,800
1995-10-3059459558158191,0005,810
1995-10-27581600581595118,0005,950
1995-10-26590595581595114,0005,950
1995-10-2560260259059077,0005,900
1995-10-2459660559559593,0005,950
1995-10-2360860859860360,0006,030
1995-10-20595609591609129,0006,090
1995-10-1960060059059180,0005,910
1995-10-18598600590600105,0006,000
1995-10-17600607597600106,0006,000
1995-10-1659460059059695,0005,960
1995-10-13608608590600210,0006,000
1995-10-12618618597598113,0005,980
1995-10-11616618610618152,0006,180
1995-10-09624640616617203,0006,170
1995-10-06637642615624358,0006,240
1995-10-05645646631636826,0006,360
1995-10-046256466206361,932,0006,360
1995-10-03614634605615936,0006,150
1995-10-02585620581616384,0006,160
1995-09-29590594581581152,0005,810
1995-09-28593605587593249,0005,930
1995-09-27592600586590183,0005,900
1995-09-26603612590598462,0005,980
1995-09-25625630602610667,0006,100
1995-09-226226356056151,189,0006,150
1995-09-21580633579632652,0006,320
1995-09-20599599581590134,0005,900
1995-09-1959060059059771,0005,970
1995-09-18615620590600166,0006,000
1995-09-14608610585610330,0006,100
1995-09-13625625600608389,0006,080
1995-09-12620625611619417,0006,190
1995-09-11580610580605302,0006,050
1995-09-08579590579580274,0005,800
1995-09-07562589562589126,0005,890
1995-09-06580589565580126,0005,800
1995-09-05560580560580153,0005,800
1995-09-04591601560570249,0005,700
1995-09-01605614601601141,0006,010
1995-08-31627639603610402,0006,100
1995-08-30622648620629700,0006,290
1995-08-29649656620626960,0006,260
1995-08-286206486186481,843,0006,480
1995-08-25620620594601510,0006,010
1995-08-24591625581618597,0006,180
1995-08-23610610570601615,0006,010
1995-08-226306396056101,335,0006,100
1995-08-216106496096402,876,0006,400
1995-08-18530550523550301,0005,500
1995-08-17545547526530211,0005,300
1995-08-16550550536540651,0005,400
1995-08-15481530481526631,0005,260
1995-08-1447548047448058,0004,800
1995-08-1147948047247559,0004,750
1995-08-1047848047247437,0004,740
1995-08-09472481465481211,0004,810
1995-08-08475475461463129,0004,630
1995-08-0747047246647193,0004,710
1995-08-0448148146747094,0004,700
1995-08-03485487478478131,0004,780
1995-08-02457474457473172,0004,730
1995-08-01470470457459189,0004,590
1995-07-3147548047047598,0004,750
1995-07-2848548547048076,0004,800
1995-07-2746549046549078,0004,900
1995-07-2646847546046367,0004,630
1995-07-2548048145746072,0004,600
1995-07-2449049048248256,0004,820
1995-07-2148949148548746,0004,870
1995-07-2049149148248642,0004,860
1995-07-1950150549149163,0004,910
1995-07-1852152150850852,0005,080
1995-07-1750552550551156,0005,110
1995-07-14530530515515148,0005,150
1995-07-13504536504530342,0005,300
1995-07-12485500485499194,0004,990
1995-07-1148948947548039,0004,800
1995-07-1050050049149190,0004,910
1995-07-07475485464485167,0004,850
1995-07-06464465450465113,0004,650
1995-07-05439473435465176,0004,650
1995-07-0443443542643542,0004,350
1995-07-0343043542142122,0004,210
1995-06-3043543542543536,0004,350
1995-06-2945045043343389,0004,330
1995-06-2843044342643073,0004,300
1995-06-2743543943243556,0004,350
1995-06-2643144543143952,0004,390
1995-06-2344044042542545,0004,250
1995-06-2243143142543035,0004,300
1995-06-2143043442543038,0004,300
1995-06-2043944043043026,0004,300
1995-06-1944044042543034,0004,300
1995-06-1644044043144053,0004,400
1995-06-15425435420426117,0004,260
1995-06-14422428420420210,0004,200
1995-06-13449450416432172,0004,320
1995-06-12485490458461157,0004,610
1995-06-0949850049049088,0004,900
1995-06-08505507500506114,0005,060
1995-06-0750650750250732,0005,070
1995-06-0651153051151651,0005,160
1995-06-0551251851151543,0005,150
1995-06-0250652550652186,0005,210
1995-06-0149951449750376,0005,030
1995-05-3150551249149956,0004,990
1995-05-30495505495500159,0005,000
1995-05-2949550049449449,0004,940
1995-05-26486506486506141,0005,060
1995-05-25507507500500124,0005,000
1995-05-2450451550450768,0005,070
1995-05-2350050950050359,0005,030
1995-05-22500504497504144,0005,040
1995-05-19523524516516108,0005,160
1995-05-1852252552152277,0005,220
1995-05-17533535530530133,0005,300
1995-05-1654954953753956,0005,390
1995-05-1554454453654374,0005,430
1995-05-12540557540550155,0005,500
1995-05-1153854953553864,0005,380
1995-05-10542545538538104,0005,380
1995-05-09545553542553119,0005,530
1995-05-08558558540545110,0005,450
1995-05-02540557537557301,0005,570
1995-05-01551552536536219,0005,360
1995-04-28569570545550162,0005,500
1995-04-27579584560566311,0005,660
1995-04-26547573543573401,0005,730
1995-04-25535545532543118,0005,430
1995-04-24549549515515215,0005,150
1995-04-21536548535539197,0005,390
1995-04-2052153052052838,0005,280
1995-04-1951552051152067,0005,200
1995-04-1852052251351379,0005,130
1995-04-1752052051352037,0005,200
1995-04-1453053552552660,0005,260
1995-04-1353954053554046,0005,400
1995-04-1253653652552636,0005,260
1995-04-1153153553053037,0005,300
1995-04-1052653651952564,0005,250
1995-04-0753053052652649,0005,260
1995-04-0653654052753669,0005,360
1995-04-0553253652553630,0005,360
1995-04-0451954051953091,0005,300
1995-04-0353153152052676,0005,260
1995-03-3156056453553574,0005,350
1995-03-3054955554054060,0005,400
1995-03-2955556053556042,0005,600
1995-03-28547547530545113,0005,450
1995-03-2753555653553971,0005,390
1995-03-24523523500515117,0005,150
1995-03-23530530500513197,0005,130
1995-03-2253053853053120,0005,310
1995-03-20528540526538161,0005,380
1995-03-17560560531531189,0005,310
1995-03-16565565550563155,0005,630
1995-03-1555657355157398,0005,730
1995-03-14573573556556172,0005,560
1995-03-13594594573573116,0005,730
1995-03-1060060259559599,0005,950
1995-03-0961161160360376,0006,030
1995-03-0859860259660258,0006,020
1995-03-0761061060260223,0006,020
1995-03-0661561559161032,0006,100
1995-03-0360061559561554,0006,150
1995-03-02600615600606119,0006,060
1995-03-01606606580595157,0005,950
1995-02-2861061260160279,0006,020
1995-02-27590600580590211,0005,900
1995-02-24630630612612140,0006,120
1995-02-23632636610621154,0006,210
1995-02-2264264563563667,0006,360
1995-02-21640645635640141,0006,400
1995-02-20656657641641125,0006,410
1995-02-17665670650670254,0006,700
1995-02-16651663645655230,0006,550
1995-02-15659659641648406,0006,480
1995-02-14662670655660262,0006,600
1995-02-13689690670671560,0006,710
1995-02-106756956666901,409,0006,900
1995-02-096716916676701,588,0006,700
1995-02-08670675655661401,0006,610
1995-02-07650680650663580,0006,630
1995-02-06650664637651130,0006,510
1995-02-03671675633647537,0006,470
1995-02-026906936606701,554,0006,700
1995-02-016517056516803,296,0006,800
1995-01-31645649626641757,0006,410
1995-01-30645649622625760,0006,250
1995-01-27622640618620374,0006,200
1995-01-26645650595616743,0006,160
1995-01-255656585656231,422,0006,230
1995-01-24534565534565147,0005,650
1995-01-23565565520539236,0005,390
1995-01-20575579561577125,0005,770
1995-01-19581594576578188,0005,780
1995-01-18601610595596122,0005,960
1995-01-17608620608611112,0006,110
1995-01-1361661860960999,0006,090
1995-01-1261661861561860,0006,180
1995-01-1163563561661659,0006,160
1995-01-10611625608625134,0006,250
1995-01-0961961961661648,0006,160
1995-01-0662062962062072,0006,200
1995-01-0564464463063059,0006,300
1995-01-0465065063264452,0006,440

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