3526 芦森工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 461 | 465 | 455 | 465 | 92,000 | 4,650 |
| 1996-12-27 | 469 | 470 | 460 | 465 | 71,000 | 4,650 |
| 1996-12-26 | 471 | 476 | 460 | 468 | 65,000 | 4,680 |
| 1996-12-25 | 451 | 470 | 451 | 470 | 104,000 | 4,700 |
| 1996-12-24 | 470 | 470 | 450 | 450 | 103,000 | 4,500 |
| 1996-12-20 | 476 | 476 | 464 | 470 | 96,000 | 4,700 |
| 1996-12-19 | 490 | 490 | 471 | 471 | 159,000 | 4,710 |
| 1996-12-18 | 511 | 511 | 492 | 492 | 61,000 | 4,920 |
| 1996-12-17 | 510 | 510 | 508 | 510 | 99,000 | 5,100 |
| 1996-12-16 | 510 | 520 | 510 | 510 | 37,000 | 5,100 |
| 1996-12-13 | 510 | 520 | 510 | 515 | 113,000 | 5,150 |
| 1996-12-12 | 523 | 532 | 520 | 529 | 41,000 | 5,290 |
| 1996-12-11 | 530 | 544 | 521 | 523 | 124,000 | 5,230 |
| 1996-12-10 | 526 | 540 | 526 | 535 | 112,000 | 5,350 |
| 1996-12-09 | 530 | 535 | 529 | 529 | 35,000 | 5,290 |
| 1996-12-06 | 535 | 545 | 521 | 529 | 357,000 | 5,290 |
| 1996-12-05 | 508 | 518 | 508 | 515 | 203,000 | 5,150 |
| 1996-12-04 | 526 | 526 | 506 | 508 | 86,000 | 5,080 |
| 1996-12-03 | 532 | 532 | 526 | 526 | 94,000 | 5,260 |
| 1996-12-02 | 537 | 537 | 532 | 532 | 69,000 | 5,320 |
| 1996-11-29 | 541 | 543 | 531 | 538 | 125,000 | 5,380 |
| 1996-11-28 | 545 | 548 | 540 | 540 | 84,000 | 5,400 |
| 1996-11-27 | 551 | 551 | 547 | 547 | 86,000 | 5,470 |
| 1996-11-26 | 544 | 555 | 544 | 550 | 247,000 | 5,500 |
| 1996-11-25 | 541 | 549 | 541 | 544 | 28,000 | 5,440 |
| 1996-11-22 | 545 | 545 | 540 | 540 | 82,000 | 5,400 |
| 1996-11-21 | 542 | 547 | 542 | 545 | 73,000 | 5,450 |
| 1996-11-20 | 547 | 547 | 542 | 543 | 73,000 | 5,430 |
| 1996-11-19 | 550 | 551 | 546 | 546 | 55,000 | 5,460 |
| 1996-11-18 | 556 | 556 | 550 | 550 | 22,000 | 5,500 |
| 1996-11-15 | 560 | 560 | 555 | 555 | 87,000 | 5,550 |
| 1996-11-14 | 560 | 561 | 557 | 557 | 72,000 | 5,570 |
| 1996-11-13 | 555 | 560 | 555 | 557 | 138,000 | 5,570 |
| 1996-11-12 | 559 | 561 | 555 | 555 | 89,000 | 5,550 |
| 1996-11-11 | 565 | 566 | 558 | 559 | 69,000 | 5,590 |
| 1996-11-08 | 560 | 560 | 553 | 559 | 143,000 | 5,590 |
| 1996-11-07 | 570 | 570 | 557 | 557 | 161,000 | 5,570 |
| 1996-11-06 | 563 | 570 | 563 | 570 | 72,000 | 5,700 |
| 1996-11-05 | 575 | 575 | 565 | 565 | 236,000 | 5,650 |
| 1996-11-01 | 562 | 575 | 562 | 570 | 418,000 | 5,700 |
| 1996-10-31 | 546 | 565 | 542 | 552 | 196,000 | 5,520 |
| 1996-10-30 | 546 | 546 | 536 | 546 | 119,000 | 5,460 |
| 1996-10-29 | 540 | 550 | 539 | 546 | 107,000 | 5,460 |
| 1996-10-28 | 537 | 550 | 537 | 541 | 73,000 | 5,410 |
| 1996-10-25 | 545 | 545 | 536 | 536 | 226,000 | 5,360 |
| 1996-10-24 | 546 | 552 | 546 | 546 | 98,000 | 5,460 |
| 1996-10-23 | 552 | 552 | 541 | 546 | 135,000 | 5,460 |
| 1996-10-22 | 564 | 564 | 550 | 552 | 103,000 | 5,520 |
| 1996-10-21 | 573 | 578 | 565 | 565 | 116,000 | 5,650 |
| 1996-10-18 | 560 | 579 | 560 | 567 | 313,000 | 5,670 |
| 1996-10-17 | 561 | 575 | 559 | 570 | 426,000 | 5,700 |
| 1996-10-16 | 549 | 552 | 545 | 552 | 167,000 | 5,520 |
| 1996-10-15 | 546 | 552 | 537 | 552 | 353,000 | 5,520 |
| 1996-10-14 | 544 | 544 | 537 | 544 | 190,000 | 5,440 |
| 1996-10-11 | 540 | 545 | 535 | 539 | 765,000 | 5,390 |
| 1996-10-09 | 546 | 550 | 540 | 542 | 1,034,000 | 5,420 |
| 1996-10-08 | 562 | 562 | 545 | 546 | 355,000 | 5,460 |
| 1996-10-07 | 578 | 580 | 560 | 565 | 209,000 | 5,650 |
| 1996-10-04 | 590 | 590 | 575 | 580 | 140,000 | 5,800 |
| 1996-10-03 | 600 | 612 | 585 | 585 | 375,000 | 5,850 |
| 1996-10-02 | 571 | 599 | 570 | 590 | 462,000 | 5,900 |
| 1996-10-01 | 578 | 578 | 568 | 568 | 127,000 | 5,680 |
| 1996-09-30 | 580 | 580 | 566 | 579 | 80,000 | 5,790 |
| 1996-09-27 | 566 | 570 | 563 | 563 | 56,000 | 5,630 |
| 1996-09-26 | 572 | 580 | 565 | 565 | 55,000 | 5,650 |
| 1996-09-25 | 568 | 570 | 565 | 570 | 58,000 | 5,700 |
| 1996-09-24 | 578 | 578 | 564 | 578 | 45,000 | 5,780 |
| 1996-09-20 | 566 | 566 | 561 | 561 | 40,000 | 5,610 |
| 1996-09-19 | 561 | 561 | 560 | 561 | 25,000 | 5,610 |
| 1996-09-18 | 570 | 575 | 560 | 560 | 40,000 | 5,600 |
| 1996-09-17 | 573 | 578 | 569 | 573 | 37,000 | 5,730 |
| 1996-09-13 | 541 | 558 | 541 | 558 | 42,000 | 5,580 |
| 1996-09-12 | 554 | 560 | 540 | 540 | 62,000 | 5,400 |
| 1996-09-11 | 566 | 568 | 554 | 554 | 108,000 | 5,540 |
| 1996-09-10 | 565 | 569 | 564 | 568 | 78,000 | 5,680 |
| 1996-09-09 | 569 | 569 | 564 | 569 | 68,000 | 5,690 |
| 1996-09-06 | 562 | 571 | 561 | 569 | 60,000 | 5,690 |
| 1996-09-05 | 561 | 572 | 559 | 572 | 89,000 | 5,720 |
| 1996-09-04 | 561 | 570 | 559 | 569 | 75,000 | 5,690 |
| 1996-09-03 | 557 | 568 | 557 | 560 | 65,000 | 5,600 |
| 1996-09-02 | 561 | 561 | 551 | 557 | 32,000 | 5,570 |
| 1996-08-30 | 550 | 555 | 545 | 555 | 69,000 | 5,550 |
| 1996-08-29 | 577 | 579 | 563 | 563 | 62,000 | 5,630 |
| 1996-08-28 | 586 | 589 | 576 | 576 | 79,000 | 5,760 |
| 1996-08-27 | 585 | 591 | 585 | 589 | 46,000 | 5,890 |
| 1996-08-26 | 587 | 587 | 585 | 585 | 43,000 | 5,850 |
| 1996-08-23 | 591 | 594 | 585 | 585 | 52,000 | 5,850 |
| 1996-08-22 | 596 | 596 | 592 | 595 | 69,000 | 5,950 |
| 1996-08-21 | 592 | 594 | 585 | 594 | 97,000 | 5,940 |
| 1996-08-20 | 570 | 591 | 570 | 586 | 65,000 | 5,860 |
| 1996-08-19 | 571 | 571 | 563 | 569 | 39,000 | 5,690 |
| 1996-08-16 | 574 | 574 | 561 | 561 | 57,000 | 5,610 |
| 1996-08-15 | 576 | 579 | 561 | 565 | 42,000 | 5,650 |
| 1996-08-14 | 546 | 560 | 542 | 555 | 185,000 | 5,550 |
| 1996-08-13 | 536 | 550 | 530 | 545 | 100,000 | 5,450 |
| 1996-08-12 | 551 | 552 | 536 | 536 | 128,000 | 5,360 |
| 1996-08-09 | 555 | 561 | 550 | 550 | 151,000 | 5,500 |
| 1996-08-08 | 552 | 555 | 550 | 555 | 106,000 | 5,550 |
| 1996-08-07 | 552 | 560 | 552 | 552 | 108,000 | 5,520 |
| 1996-08-06 | 565 | 565 | 553 | 555 | 126,000 | 5,550 |
| 1996-08-05 | 577 | 578 | 571 | 571 | 51,000 | 5,710 |
| 1996-08-02 | 567 | 571 | 565 | 567 | 107,000 | 5,670 |
| 1996-08-01 | 561 | 573 | 551 | 565 | 133,000 | 5,650 |
| 1996-07-31 | 555 | 559 | 547 | 559 | 168,000 | 5,590 |
| 1996-07-30 | 579 | 579 | 550 | 555 | 204,000 | 5,550 |
| 1996-07-29 | 592 | 595 | 573 | 580 | 134,000 | 5,800 |
| 1996-07-26 | 593 | 600 | 591 | 596 | 64,000 | 5,960 |
| 1996-07-25 | 603 | 604 | 591 | 591 | 110,000 | 5,910 |
| 1996-07-24 | 615 | 615 | 599 | 599 | 108,000 | 5,990 |
| 1996-07-23 | 607 | 610 | 602 | 605 | 78,000 | 6,050 |
| 1996-07-22 | 628 | 628 | 616 | 616 | 26,000 | 6,160 |
| 1996-07-19 | 625 | 629 | 621 | 629 | 45,000 | 6,290 |
| 1996-07-18 | 621 | 625 | 620 | 625 | 86,000 | 6,250 |
| 1996-07-17 | 628 | 628 | 620 | 622 | 22,000 | 6,220 |
| 1996-07-16 | 619 | 619 | 615 | 618 | 71,000 | 6,180 |
| 1996-07-15 | 640 | 640 | 628 | 628 | 16,000 | 6,280 |
| 1996-07-12 | 635 | 640 | 628 | 630 | 73,000 | 6,300 |
| 1996-07-11 | 630 | 640 | 629 | 640 | 71,000 | 6,400 |
| 1996-07-10 | 629 | 630 | 625 | 627 | 121,000 | 6,270 |
| 1996-07-09 | 628 | 632 | 625 | 627 | 127,000 | 6,270 |
| 1996-07-08 | 634 | 634 | 620 | 622 | 107,000 | 6,220 |
| 1996-07-05 | 632 | 635 | 632 | 632 | 83,000 | 6,320 |
| 1996-07-04 | 631 | 632 | 630 | 632 | 105,000 | 6,320 |
| 1996-07-03 | 640 | 640 | 630 | 632 | 124,000 | 6,320 |
| 1996-07-02 | 648 | 650 | 640 | 640 | 110,000 | 6,400 |
| 1996-07-01 | 648 | 650 | 647 | 650 | 42,000 | 6,500 |
| 1996-06-28 | 645 | 650 | 645 | 650 | 34,000 | 6,500 |
| 1996-06-27 | 648 | 648 | 641 | 645 | 72,000 | 6,450 |
| 1996-06-26 | 650 | 650 | 640 | 650 | 117,000 | 6,500 |
| 1996-06-25 | 658 | 658 | 650 | 658 | 86,000 | 6,580 |
| 1996-06-24 | 658 | 658 | 654 | 658 | 59,000 | 6,580 |
| 1996-06-21 | 653 | 660 | 652 | 654 | 98,000 | 6,540 |
| 1996-06-20 | 657 | 661 | 657 | 660 | 97,000 | 6,600 |
| 1996-06-19 | 664 | 664 | 652 | 655 | 57,000 | 6,550 |
| 1996-06-18 | 665 | 665 | 659 | 664 | 83,000 | 6,640 |
| 1996-06-17 | 661 | 665 | 658 | 658 | 78,000 | 6,580 |
| 1996-06-14 | 653 | 660 | 648 | 653 | 76,000 | 6,530 |
| 1996-06-13 | 657 | 658 | 647 | 647 | 67,000 | 6,470 |
| 1996-06-12 | 643 | 651 | 637 | 651 | 110,000 | 6,510 |
| 1996-06-11 | 630 | 644 | 630 | 639 | 108,000 | 6,390 |
| 1996-06-10 | 634 | 641 | 630 | 634 | 59,000 | 6,340 |
| 1996-06-07 | 645 | 646 | 630 | 635 | 237,000 | 6,350 |
| 1996-06-06 | 659 | 661 | 645 | 645 | 116,000 | 6,450 |
| 1996-06-05 | 648 | 660 | 648 | 660 | 302,000 | 6,600 |
| 1996-06-04 | 632 | 650 | 632 | 645 | 152,000 | 6,450 |
| 1996-06-03 | 670 | 679 | 631 | 631 | 247,000 | 6,310 |
| 1996-05-31 | 682 | 682 | 660 | 660 | 201,000 | 6,600 |
| 1996-05-30 | 671 | 700 | 671 | 672 | 143,000 | 6,720 |
| 1996-05-29 | 669 | 678 | 669 | 674 | 89,000 | 6,740 |
| 1996-05-28 | 681 | 681 | 670 | 670 | 157,000 | 6,700 |
| 1996-05-27 | 683 | 690 | 673 | 673 | 108,000 | 6,730 |
| 1996-05-24 | 690 | 691 | 683 | 683 | 140,000 | 6,830 |
| 1996-05-23 | 704 | 704 | 690 | 690 | 220,000 | 6,900 |
| 1996-05-22 | 713 | 718 | 704 | 704 | 230,000 | 7,040 |
| 1996-05-21 | 722 | 724 | 711 | 713 | 118,000 | 7,130 |
| 1996-05-20 | 729 | 729 | 717 | 725 | 84,000 | 7,250 |
| 1996-05-17 | 722 | 730 | 716 | 716 | 158,000 | 7,160 |
| 1996-05-16 | 720 | 729 | 711 | 725 | 145,000 | 7,250 |
| 1996-05-15 | 713 | 720 | 712 | 719 | 143,000 | 7,190 |
| 1996-05-14 | 717 | 718 | 711 | 711 | 122,000 | 7,110 |
| 1996-05-13 | 726 | 726 | 715 | 720 | 214,000 | 7,200 |
| 1996-05-10 | 722 | 730 | 720 | 721 | 179,000 | 7,210 |
| 1996-05-09 | 726 | 730 | 713 | 728 | 295,000 | 7,280 |
| 1996-05-08 | 710 | 745 | 710 | 726 | 302,000 | 7,260 |
| 1996-05-07 | 729 | 729 | 715 | 715 | 415,000 | 7,150 |
| 1996-05-02 | 713 | 727 | 713 | 720 | 256,000 | 7,200 |
| 1996-05-01 | 715 | 719 | 710 | 713 | 169,000 | 7,130 |
| 1996-04-30 | 710 | 720 | 710 | 715 | 100,000 | 7,150 |
| 1996-04-26 | 722 | 722 | 710 | 720 | 209,000 | 7,200 |
| 1996-04-25 | 723 | 733 | 710 | 725 | 548,000 | 7,250 |
| 1996-04-24 | 736 | 749 | 730 | 733 | 174,000 | 7,330 |
| 1996-04-23 | 736 | 750 | 727 | 750 | 936,000 | 7,500 |
| 1996-04-22 | 750 | 750 | 731 | 736 | 232,000 | 7,360 |
| 1996-04-19 | 735 | 758 | 720 | 751 | 379,000 | 7,510 |
| 1996-04-18 | 749 | 749 | 731 | 740 | 408,000 | 7,400 |
| 1996-04-17 | 756 | 763 | 739 | 750 | 643,000 | 7,500 |
| 1996-04-16 | 805 | 807 | 754 | 755 | 669,000 | 7,550 |
| 1996-04-15 | 773 | 810 | 753 | 795 | 1,413,000 | 7,950 |
| 1996-04-12 | 800 | 802 | 762 | 763 | 1,465,000 | 7,630 |
| 1996-04-11 | 809 | 814 | 779 | 803 | 4,041,000 | 8,030 |
| 1996-04-10 | 749 | 829 | 745 | 819 | 9,371,000 | 8,190 |
| 1996-04-09 | 672 | 736 | 672 | 729 | 4,074,000 | 7,290 |
| 1996-04-08 | 690 | 692 | 665 | 670 | 286,000 | 6,700 |
| 1996-04-05 | 675 | 698 | 670 | 692 | 1,580,000 | 6,920 |
| 1996-04-04 | 661 | 686 | 656 | 675 | 1,481,000 | 6,750 |
| 1996-04-03 | 642 | 665 | 641 | 651 | 446,000 | 6,510 |
| 1996-04-02 | 631 | 640 | 627 | 640 | 98,000 | 6,400 |
| 1996-04-01 | 642 | 645 | 632 | 639 | 92,000 | 6,390 |
| 1996-03-29 | 640 | 648 | 639 | 642 | 184,000 | 6,420 |
| 1996-03-28 | 642 | 648 | 631 | 639 | 256,000 | 6,390 |
| 1996-03-27 | 612 | 629 | 612 | 628 | 85,000 | 6,280 |
| 1996-03-26 | 600 | 620 | 600 | 611 | 163,000 | 6,110 |
| 1996-03-25 | 590 | 605 | 590 | 591 | 90,000 | 5,910 |
| 1996-03-22 | 600 | 605 | 591 | 600 | 75,000 | 6,000 |
| 1996-03-21 | 598 | 603 | 598 | 600 | 34,000 | 6,000 |
| 1996-03-19 | 600 | 604 | 598 | 598 | 43,000 | 5,980 |
| 1996-03-18 | 605 | 605 | 591 | 598 | 53,000 | 5,980 |
| 1996-03-15 | 594 | 608 | 594 | 608 | 71,000 | 6,080 |
| 1996-03-14 | 591 | 610 | 591 | 610 | 63,000 | 6,100 |
| 1996-03-13 | 619 | 619 | 595 | 595 | 46,000 | 5,950 |
| 1996-03-12 | 623 | 623 | 595 | 610 | 77,000 | 6,100 |
| 1996-03-11 | 604 | 613 | 580 | 613 | 183,000 | 6,130 |
| 1996-03-08 | 616 | 620 | 605 | 611 | 224,000 | 6,110 |
| 1996-03-07 | 611 | 618 | 610 | 616 | 88,000 | 6,160 |
| 1996-03-06 | 605 | 618 | 605 | 618 | 251,000 | 6,180 |
| 1996-03-05 | 610 | 615 | 605 | 605 | 60,000 | 6,050 |
| 1996-03-04 | 622 | 625 | 602 | 615 | 64,000 | 6,150 |
| 1996-03-01 | 615 | 620 | 606 | 620 | 144,000 | 6,200 |
| 1996-02-29 | 619 | 620 | 615 | 616 | 108,000 | 6,160 |
| 1996-02-28 | 620 | 629 | 617 | 620 | 94,000 | 6,200 |
| 1996-02-27 | 620 | 621 | 615 | 620 | 226,000 | 6,200 |
| 1996-02-26 | 618 | 630 | 618 | 630 | 58,000 | 6,300 |
| 1996-02-23 | 620 | 631 | 616 | 628 | 64,000 | 6,280 |
| 1996-02-22 | 626 | 629 | 615 | 616 | 48,000 | 6,160 |
| 1996-02-21 | 634 | 634 | 619 | 620 | 53,000 | 6,200 |
| 1996-02-20 | 623 | 625 | 617 | 624 | 82,000 | 6,240 |
| 1996-02-19 | 631 | 631 | 622 | 625 | 51,000 | 6,250 |
| 1996-02-16 | 640 | 640 | 619 | 636 | 300,000 | 6,360 |
| 1996-02-15 | 659 | 665 | 648 | 650 | 275,000 | 6,500 |
| 1996-02-14 | 636 | 655 | 636 | 650 | 324,000 | 6,500 |
| 1996-02-13 | 651 | 660 | 630 | 630 | 216,000 | 6,300 |
| 1996-02-09 | 645 | 660 | 645 | 658 | 168,000 | 6,580 |
| 1996-02-08 | 650 | 664 | 645 | 645 | 169,000 | 6,450 |
| 1996-02-07 | 650 | 660 | 650 | 659 | 115,000 | 6,590 |
| 1996-02-06 | 670 | 670 | 655 | 660 | 198,000 | 6,600 |
| 1996-02-05 | 675 | 682 | 663 | 670 | 419,000 | 6,700 |
| 1996-02-02 | 701 | 707 | 675 | 675 | 1,883,000 | 6,750 |
| 1996-02-01 | 650 | 700 | 649 | 700 | 2,618,000 | 7,000 |
| 1996-01-31 | 650 | 650 | 635 | 645 | 385,000 | 6,450 |
| 1996-01-30 | 648 | 650 | 630 | 635 | 224,000 | 6,350 |
| 1996-01-29 | 640 | 650 | 635 | 640 | 318,000 | 6,400 |
| 1996-01-26 | 615 | 640 | 615 | 640 | 124,000 | 6,400 |
| 1996-01-25 | 620 | 625 | 608 | 611 | 108,000 | 6,110 |
| 1996-01-24 | 625 | 626 | 604 | 625 | 167,000 | 6,250 |
| 1996-01-23 | 620 | 630 | 612 | 628 | 91,000 | 6,280 |
| 1996-01-22 | 633 | 636 | 617 | 625 | 90,000 | 6,250 |
| 1996-01-19 | 623 | 638 | 620 | 634 | 186,000 | 6,340 |
| 1996-01-18 | 655 | 655 | 620 | 621 | 168,000 | 6,210 |
| 1996-01-17 | 666 | 667 | 648 | 648 | 283,000 | 6,480 |
| 1996-01-16 | 668 | 668 | 655 | 655 | 324,000 | 6,550 |
| 1996-01-12 | 660 | 661 | 646 | 659 | 346,000 | 6,590 |
| 1996-01-11 | 655 | 670 | 645 | 648 | 429,000 | 6,480 |
| 1996-01-10 | 669 | 670 | 649 | 660 | 1,597,000 | 6,600 |
| 1996-01-09 | 629 | 672 | 624 | 671 | 3,157,000 | 6,710 |
| 1996-01-08 | 628 | 628 | 615 | 625 | 206,000 | 6,250 |
| 1996-01-05 | 620 | 623 | 610 | 620 | 134,000 | 6,200 |
| 1996-01-04 | 635 | 635 | 615 | 622 | 89,000 | 6,220 |
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