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
1996-12-3046146545546592,0004,650
1996-12-2746947046046571,0004,650
1996-12-2647147646046865,0004,680
1996-12-25451470451470104,0004,700
1996-12-24470470450450103,0004,500
1996-12-2047647646447096,0004,700
1996-12-19490490471471159,0004,710
1996-12-1851151149249261,0004,920
1996-12-1751051050851099,0005,100
1996-12-1651052051051037,0005,100
1996-12-13510520510515113,0005,150
1996-12-1252353252052941,0005,290
1996-12-11530544521523124,0005,230
1996-12-10526540526535112,0005,350
1996-12-0953053552952935,0005,290
1996-12-06535545521529357,0005,290
1996-12-05508518508515203,0005,150
1996-12-0452652650650886,0005,080
1996-12-0353253252652694,0005,260
1996-12-0253753753253269,0005,320
1996-11-29541543531538125,0005,380
1996-11-2854554854054084,0005,400
1996-11-2755155154754786,0005,470
1996-11-26544555544550247,0005,500
1996-11-2554154954154428,0005,440
1996-11-2254554554054082,0005,400
1996-11-2154254754254573,0005,450
1996-11-2054754754254373,0005,430
1996-11-1955055154654655,0005,460
1996-11-1855655655055022,0005,500
1996-11-1556056055555587,0005,550
1996-11-1456056155755772,0005,570
1996-11-13555560555557138,0005,570
1996-11-1255956155555589,0005,550
1996-11-1156556655855969,0005,590
1996-11-08560560553559143,0005,590
1996-11-07570570557557161,0005,570
1996-11-0656357056357072,0005,700
1996-11-05575575565565236,0005,650
1996-11-01562575562570418,0005,700
1996-10-31546565542552196,0005,520
1996-10-30546546536546119,0005,460
1996-10-29540550539546107,0005,460
1996-10-2853755053754173,0005,410
1996-10-25545545536536226,0005,360
1996-10-2454655254654698,0005,460
1996-10-23552552541546135,0005,460
1996-10-22564564550552103,0005,520
1996-10-21573578565565116,0005,650
1996-10-18560579560567313,0005,670
1996-10-17561575559570426,0005,700
1996-10-16549552545552167,0005,520
1996-10-15546552537552353,0005,520
1996-10-14544544537544190,0005,440
1996-10-11540545535539765,0005,390
1996-10-095465505405421,034,0005,420
1996-10-08562562545546355,0005,460
1996-10-07578580560565209,0005,650
1996-10-04590590575580140,0005,800
1996-10-03600612585585375,0005,850
1996-10-02571599570590462,0005,900
1996-10-01578578568568127,0005,680
1996-09-3058058056657980,0005,790
1996-09-2756657056356356,0005,630
1996-09-2657258056556555,0005,650
1996-09-2556857056557058,0005,700
1996-09-2457857856457845,0005,780
1996-09-2056656656156140,0005,610
1996-09-1956156156056125,0005,610
1996-09-1857057556056040,0005,600
1996-09-1757357856957337,0005,730
1996-09-1354155854155842,0005,580
1996-09-1255456054054062,0005,400
1996-09-11566568554554108,0005,540
1996-09-1056556956456878,0005,680
1996-09-0956956956456968,0005,690
1996-09-0656257156156960,0005,690
1996-09-0556157255957289,0005,720
1996-09-0456157055956975,0005,690
1996-09-0355756855756065,0005,600
1996-09-0256156155155732,0005,570
1996-08-3055055554555569,0005,550
1996-08-2957757956356362,0005,630
1996-08-2858658957657679,0005,760
1996-08-2758559158558946,0005,890
1996-08-2658758758558543,0005,850
1996-08-2359159458558552,0005,850
1996-08-2259659659259569,0005,950
1996-08-2159259458559497,0005,940
1996-08-2057059157058665,0005,860
1996-08-1957157156356939,0005,690
1996-08-1657457456156157,0005,610
1996-08-1557657956156542,0005,650
1996-08-14546560542555185,0005,550
1996-08-13536550530545100,0005,450
1996-08-12551552536536128,0005,360
1996-08-09555561550550151,0005,500
1996-08-08552555550555106,0005,550
1996-08-07552560552552108,0005,520
1996-08-06565565553555126,0005,550
1996-08-0557757857157151,0005,710
1996-08-02567571565567107,0005,670
1996-08-01561573551565133,0005,650
1996-07-31555559547559168,0005,590
1996-07-30579579550555204,0005,550
1996-07-29592595573580134,0005,800
1996-07-2659360059159664,0005,960
1996-07-25603604591591110,0005,910
1996-07-24615615599599108,0005,990
1996-07-2360761060260578,0006,050
1996-07-2262862861661626,0006,160
1996-07-1962562962162945,0006,290
1996-07-1862162562062586,0006,250
1996-07-1762862862062222,0006,220
1996-07-1661961961561871,0006,180
1996-07-1564064062862816,0006,280
1996-07-1263564062863073,0006,300
1996-07-1163064062964071,0006,400
1996-07-10629630625627121,0006,270
1996-07-09628632625627127,0006,270
1996-07-08634634620622107,0006,220
1996-07-0563263563263283,0006,320
1996-07-04631632630632105,0006,320
1996-07-03640640630632124,0006,320
1996-07-02648650640640110,0006,400
1996-07-0164865064765042,0006,500
1996-06-2864565064565034,0006,500
1996-06-2764864864164572,0006,450
1996-06-26650650640650117,0006,500
1996-06-2565865865065886,0006,580
1996-06-2465865865465859,0006,580
1996-06-2165366065265498,0006,540
1996-06-2065766165766097,0006,600
1996-06-1966466465265557,0006,550
1996-06-1866566565966483,0006,640
1996-06-1766166565865878,0006,580
1996-06-1465366064865376,0006,530
1996-06-1365765864764767,0006,470
1996-06-12643651637651110,0006,510
1996-06-11630644630639108,0006,390
1996-06-1063464163063459,0006,340
1996-06-07645646630635237,0006,350
1996-06-06659661645645116,0006,450
1996-06-05648660648660302,0006,600
1996-06-04632650632645152,0006,450
1996-06-03670679631631247,0006,310
1996-05-31682682660660201,0006,600
1996-05-30671700671672143,0006,720
1996-05-2966967866967489,0006,740
1996-05-28681681670670157,0006,700
1996-05-27683690673673108,0006,730
1996-05-24690691683683140,0006,830
1996-05-23704704690690220,0006,900
1996-05-22713718704704230,0007,040
1996-05-21722724711713118,0007,130
1996-05-2072972971772584,0007,250
1996-05-17722730716716158,0007,160
1996-05-16720729711725145,0007,250
1996-05-15713720712719143,0007,190
1996-05-14717718711711122,0007,110
1996-05-13726726715720214,0007,200
1996-05-10722730720721179,0007,210
1996-05-09726730713728295,0007,280
1996-05-08710745710726302,0007,260
1996-05-07729729715715415,0007,150
1996-05-02713727713720256,0007,200
1996-05-01715719710713169,0007,130
1996-04-30710720710715100,0007,150
1996-04-26722722710720209,0007,200
1996-04-25723733710725548,0007,250
1996-04-24736749730733174,0007,330
1996-04-23736750727750936,0007,500
1996-04-22750750731736232,0007,360
1996-04-19735758720751379,0007,510
1996-04-18749749731740408,0007,400
1996-04-17756763739750643,0007,500
1996-04-16805807754755669,0007,550
1996-04-157738107537951,413,0007,950
1996-04-128008027627631,465,0007,630
1996-04-118098147798034,041,0008,030
1996-04-107498297458199,371,0008,190
1996-04-096727366727294,074,0007,290
1996-04-08690692665670286,0006,700
1996-04-056756986706921,580,0006,920
1996-04-046616866566751,481,0006,750
1996-04-03642665641651446,0006,510
1996-04-0263164062764098,0006,400
1996-04-0164264563263992,0006,390
1996-03-29640648639642184,0006,420
1996-03-28642648631639256,0006,390
1996-03-2761262961262885,0006,280
1996-03-26600620600611163,0006,110
1996-03-2559060559059190,0005,910
1996-03-2260060559160075,0006,000
1996-03-2159860359860034,0006,000
1996-03-1960060459859843,0005,980
1996-03-1860560559159853,0005,980
1996-03-1559460859460871,0006,080
1996-03-1459161059161063,0006,100
1996-03-1361961959559546,0005,950
1996-03-1262362359561077,0006,100
1996-03-11604613580613183,0006,130
1996-03-08616620605611224,0006,110
1996-03-0761161861061688,0006,160
1996-03-06605618605618251,0006,180
1996-03-0561061560560560,0006,050
1996-03-0462262560261564,0006,150
1996-03-01615620606620144,0006,200
1996-02-29619620615616108,0006,160
1996-02-2862062961762094,0006,200
1996-02-27620621615620226,0006,200
1996-02-2661863061863058,0006,300
1996-02-2362063161662864,0006,280
1996-02-2262662961561648,0006,160
1996-02-2163463461962053,0006,200
1996-02-2062362561762482,0006,240
1996-02-1963163162262551,0006,250
1996-02-16640640619636300,0006,360
1996-02-15659665648650275,0006,500
1996-02-14636655636650324,0006,500
1996-02-13651660630630216,0006,300
1996-02-09645660645658168,0006,580
1996-02-08650664645645169,0006,450
1996-02-07650660650659115,0006,590
1996-02-06670670655660198,0006,600
1996-02-05675682663670419,0006,700
1996-02-027017076756751,883,0006,750
1996-02-016507006497002,618,0007,000
1996-01-31650650635645385,0006,450
1996-01-30648650630635224,0006,350
1996-01-29640650635640318,0006,400
1996-01-26615640615640124,0006,400
1996-01-25620625608611108,0006,110
1996-01-24625626604625167,0006,250
1996-01-2362063061262891,0006,280
1996-01-2263363661762590,0006,250
1996-01-19623638620634186,0006,340
1996-01-18655655620621168,0006,210
1996-01-17666667648648283,0006,480
1996-01-16668668655655324,0006,550
1996-01-12660661646659346,0006,590
1996-01-11655670645648429,0006,480
1996-01-106696706496601,597,0006,600
1996-01-096296726246713,157,0006,710
1996-01-08628628615625206,0006,250
1996-01-05620623610620134,0006,200
1996-01-0463563561562289,0006,220

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