3526 芦森工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 175 | 191 | 175 | 191 | 51,000 | 1,910 |
| 1997-12-29 | 185 | 185 | 163 | 165 | 227,000 | 1,650 |
| 1997-12-26 | 184 | 195 | 176 | 176 | 148,000 | 1,760 |
| 1997-12-25 | 177 | 190 | 172 | 183 | 270,000 | 1,830 |
| 1997-12-24 | 175 | 190 | 170 | 173 | 161,000 | 1,730 |
| 1997-12-22 | 204 | 204 | 188 | 195 | 109,000 | 1,950 |
| 1997-12-19 | 205 | 205 | 187 | 205 | 232,000 | 2,050 |
| 1997-12-18 | 210 | 211 | 205 | 209 | 85,000 | 2,090 |
| 1997-12-17 | 206 | 215 | 203 | 208 | 98,000 | 2,080 |
| 1997-12-16 | 210 | 216 | 208 | 211 | 96,000 | 2,110 |
| 1997-12-15 | 211 | 220 | 211 | 215 | 26,000 | 2,150 |
| 1997-12-12 | 206 | 210 | 205 | 210 | 71,000 | 2,100 |
| 1997-12-11 | 210 | 218 | 205 | 205 | 258,000 | 2,050 |
| 1997-12-10 | 236 | 245 | 200 | 200 | 222,000 | 2,000 |
| 1997-12-09 | 235 | 240 | 235 | 235 | 40,000 | 2,350 |
| 1997-12-08 | 237 | 245 | 237 | 240 | 20,000 | 2,400 |
| 1997-12-05 | 243 | 245 | 240 | 240 | 23,000 | 2,400 |
| 1997-12-04 | 245 | 249 | 243 | 245 | 24,000 | 2,450 |
| 1997-12-03 | 249 | 249 | 248 | 248 | 14,000 | 2,480 |
| 1997-12-02 | 246 | 248 | 243 | 248 | 22,000 | 2,480 |
| 1997-12-01 | 250 | 255 | 245 | 250 | 35,000 | 2,500 |
| 1997-11-28 | 244 | 244 | 240 | 240 | 43,000 | 2,400 |
| 1997-11-27 | 239 | 245 | 235 | 244 | 48,000 | 2,440 |
| 1997-11-26 | 245 | 264 | 240 | 240 | 72,000 | 2,400 |
| 1997-11-25 | 252 | 253 | 245 | 250 | 44,000 | 2,500 |
| 1997-11-21 | 246 | 258 | 246 | 257 | 130,000 | 2,570 |
| 1997-11-20 | 246 | 250 | 243 | 245 | 67,000 | 2,450 |
| 1997-11-19 | 258 | 258 | 240 | 241 | 60,000 | 2,410 |
| 1997-11-18 | 259 | 260 | 256 | 258 | 80,000 | 2,580 |
| 1997-11-17 | 244 | 255 | 241 | 254 | 133,000 | 2,540 |
| 1997-11-14 | 237 | 239 | 233 | 239 | 115,000 | 2,390 |
| 1997-11-13 | 251 | 251 | 222 | 233 | 962,000 | 2,330 |
| 1997-11-12 | 258 | 258 | 251 | 251 | 82,000 | 2,510 |
| 1997-11-11 | 259 | 259 | 253 | 253 | 80,000 | 2,530 |
| 1997-11-10 | 260 | 260 | 253 | 259 | 43,000 | 2,590 |
| 1997-11-07 | 274 | 278 | 250 | 250 | 91,000 | 2,500 |
| 1997-11-06 | 281 | 281 | 265 | 265 | 26,000 | 2,650 |
| 1997-11-05 | 278 | 288 | 278 | 281 | 138,000 | 2,810 |
| 1997-11-04 | 285 | 285 | 283 | 284 | 8,000 | 2,840 |
| 1997-10-31 | 293 | 295 | 290 | 295 | 34,000 | 2,950 |
| 1997-10-30 | 305 | 305 | 293 | 293 | 59,000 | 2,930 |
| 1997-10-29 | 298 | 305 | 297 | 299 | 46,000 | 2,990 |
| 1997-10-28 | 284 | 288 | 279 | 288 | 36,000 | 2,880 |
| 1997-10-27 | 280 | 300 | 280 | 298 | 41,000 | 2,980 |
| 1997-10-24 | 276 | 294 | 276 | 294 | 56,000 | 2,940 |
| 1997-10-23 | 298 | 300 | 285 | 285 | 77,000 | 2,850 |
| 1997-10-22 | 273 | 304 | 273 | 300 | 116,000 | 3,000 |
| 1997-10-21 | 263 | 272 | 263 | 270 | 67,000 | 2,700 |
| 1997-10-20 | 259 | 265 | 259 | 263 | 84,000 | 2,630 |
| 1997-10-17 | 252 | 267 | 252 | 260 | 34,000 | 2,600 |
| 1997-10-16 | 242 | 255 | 242 | 255 | 67,000 | 2,550 |
| 1997-10-15 | 242 | 258 | 242 | 246 | 63,000 | 2,460 |
| 1997-10-14 | 247 | 250 | 241 | 242 | 73,000 | 2,420 |
| 1997-10-13 | 246 | 249 | 243 | 245 | 65,000 | 2,450 |
| 1997-10-09 | 250 | 254 | 250 | 254 | 15,000 | 2,540 |
| 1997-10-08 | 254 | 255 | 250 | 250 | 46,000 | 2,500 |
| 1997-10-07 | 256 | 260 | 251 | 251 | 18,000 | 2,510 |
| 1997-10-06 | 250 | 260 | 250 | 260 | 47,000 | 2,600 |
| 1997-10-03 | 250 | 250 | 246 | 250 | 65,000 | 2,500 |
| 1997-10-02 | 268 | 268 | 251 | 251 | 44,000 | 2,510 |
| 1997-10-01 | 264 | 268 | 262 | 265 | 32,000 | 2,650 |
| 1997-09-30 | 260 | 268 | 255 | 268 | 69,000 | 2,680 |
| 1997-09-29 | 275 | 275 | 250 | 253 | 110,000 | 2,530 |
| 1997-09-26 | 287 | 305 | 270 | 270 | 119,000 | 2,700 |
| 1997-09-25 | 302 | 307 | 290 | 299 | 43,000 | 2,990 |
| 1997-09-24 | 300 | 302 | 300 | 302 | 52,000 | 3,020 |
| 1997-09-22 | 310 | 311 | 300 | 300 | 60,000 | 3,000 |
| 1997-09-19 | 310 | 310 | 305 | 305 | 23,000 | 3,050 |
| 1997-09-18 | 308 | 320 | 305 | 320 | 63,000 | 3,200 |
| 1997-09-17 | 306 | 308 | 304 | 308 | 50,000 | 3,080 |
| 1997-09-16 | 313 | 313 | 304 | 310 | 32,000 | 3,100 |
| 1997-09-12 | 320 | 324 | 312 | 312 | 44,000 | 3,120 |
| 1997-09-11 | 333 | 335 | 328 | 335 | 19,000 | 3,350 |
| 1997-09-10 | 335 | 335 | 327 | 328 | 36,000 | 3,280 |
| 1997-09-09 | 335 | 335 | 326 | 326 | 17,000 | 3,260 |
| 1997-09-08 | 337 | 345 | 337 | 345 | 11,000 | 3,450 |
| 1997-09-05 | 348 | 348 | 335 | 336 | 64,000 | 3,360 |
| 1997-09-04 | 327 | 341 | 326 | 340 | 44,000 | 3,400 |
| 1997-09-03 | 322 | 325 | 320 | 325 | 76,000 | 3,250 |
| 1997-09-02 | 320 | 322 | 320 | 322 | 26,000 | 3,220 |
| 1997-09-01 | 323 | 323 | 320 | 320 | 12,000 | 3,200 |
| 1997-08-29 | 330 | 330 | 325 | 325 | 16,000 | 3,250 |
| 1997-08-28 | 331 | 331 | 328 | 330 | 29,000 | 3,300 |
| 1997-08-27 | 335 | 336 | 331 | 331 | 22,000 | 3,310 |
| 1997-08-26 | 332 | 335 | 330 | 335 | 55,000 | 3,350 |
| 1997-08-25 | 334 | 334 | 325 | 332 | 24,000 | 3,320 |
| 1997-08-22 | 343 | 343 | 335 | 335 | 23,000 | 3,350 |
| 1997-08-21 | 343 | 353 | 340 | 340 | 103,000 | 3,400 |
| 1997-08-20 | 351 | 355 | 340 | 340 | 34,000 | 3,400 |
| 1997-08-19 | 349 | 350 | 342 | 346 | 55,000 | 3,460 |
| 1997-08-18 | 330 | 345 | 330 | 345 | 26,000 | 3,450 |
| 1997-08-15 | 333 | 355 | 333 | 355 | 50,000 | 3,550 |
| 1997-08-14 | 330 | 338 | 330 | 338 | 22,000 | 3,380 |
| 1997-08-13 | 330 | 330 | 320 | 322 | 22,000 | 3,220 |
| 1997-08-12 | 320 | 320 | 315 | 315 | 37,000 | 3,150 |
| 1997-08-11 | 320 | 320 | 310 | 310 | 34,000 | 3,100 |
| 1997-08-08 | 320 | 328 | 310 | 320 | 68,000 | 3,200 |
| 1997-08-07 | 335 | 336 | 330 | 330 | 46,000 | 3,300 |
| 1997-08-06 | 345 | 345 | 341 | 342 | 23,000 | 3,420 |
| 1997-08-05 | 339 | 344 | 330 | 344 | 35,000 | 3,440 |
| 1997-08-04 | 348 | 348 | 343 | 343 | 25,000 | 3,430 |
| 1997-08-01 | 348 | 349 | 341 | 348 | 30,000 | 3,480 |
| 1997-07-31 | 360 | 360 | 348 | 348 | 36,000 | 3,480 |
| 1997-07-30 | 350 | 361 | 350 | 361 | 32,000 | 3,610 |
| 1997-07-29 | 361 | 365 | 351 | 365 | 57,000 | 3,650 |
| 1997-07-28 | 372 | 376 | 362 | 375 | 18,000 | 3,750 |
| 1997-07-25 | 361 | 372 | 351 | 372 | 54,000 | 3,720 |
| 1997-07-24 | 371 | 372 | 360 | 371 | 27,000 | 3,710 |
| 1997-07-23 | 377 | 377 | 371 | 371 | 24,000 | 3,710 |
| 1997-07-22 | 377 | 379 | 373 | 373 | 34,000 | 3,730 |
| 1997-07-18 | 377 | 378 | 373 | 373 | 33,000 | 3,730 |
| 1997-07-17 | 384 | 384 | 376 | 376 | 37,000 | 3,760 |
| 1997-07-16 | 388 | 392 | 384 | 384 | 31,000 | 3,840 |
| 1997-07-15 | 385 | 385 | 381 | 384 | 36,000 | 3,840 |
| 1997-07-14 | 388 | 390 | 385 | 385 | 21,000 | 3,850 |
| 1997-07-11 | 384 | 388 | 380 | 388 | 19,000 | 3,880 |
| 1997-07-10 | 377 | 384 | 377 | 384 | 57,000 | 3,840 |
| 1997-07-09 | 386 | 386 | 377 | 377 | 86,000 | 3,770 |
| 1997-07-08 | 377 | 386 | 376 | 385 | 46,000 | 3,850 |
| 1997-07-07 | 383 | 383 | 370 | 375 | 84,000 | 3,750 |
| 1997-07-04 | 390 | 390 | 382 | 382 | 30,000 | 3,820 |
| 1997-07-03 | 398 | 398 | 391 | 395 | 26,000 | 3,950 |
| 1997-07-02 | 401 | 401 | 399 | 399 | 14,000 | 3,990 |
| 1997-07-01 | 406 | 406 | 400 | 400 | 35,000 | 4,000 |
| 1997-06-30 | 406 | 410 | 405 | 406 | 28,000 | 4,060 |
| 1997-06-27 | 405 | 405 | 403 | 405 | 33,000 | 4,050 |
| 1997-06-26 | 405 | 413 | 405 | 410 | 41,000 | 4,100 |
| 1997-06-25 | 410 | 414 | 405 | 410 | 41,000 | 4,100 |
| 1997-06-24 | 415 | 415 | 411 | 414 | 49,000 | 4,140 |
| 1997-06-23 | 423 | 425 | 422 | 422 | 16,000 | 4,220 |
| 1997-06-20 | 428 | 428 | 421 | 426 | 50,000 | 4,260 |
| 1997-06-19 | 426 | 430 | 422 | 430 | 61,000 | 4,300 |
| 1997-06-18 | 430 | 430 | 426 | 426 | 66,000 | 4,260 |
| 1997-06-17 | 433 | 435 | 430 | 430 | 94,000 | 4,300 |
| 1997-06-16 | 433 | 433 | 429 | 429 | 35,000 | 4,290 |
| 1997-06-13 | 434 | 435 | 426 | 433 | 91,000 | 4,330 |
| 1997-06-12 | 430 | 435 | 426 | 435 | 132,000 | 4,350 |
| 1997-06-11 | 422 | 430 | 421 | 430 | 96,000 | 4,300 |
| 1997-06-10 | 421 | 425 | 417 | 417 | 44,000 | 4,170 |
| 1997-06-09 | 427 | 430 | 424 | 425 | 135,000 | 4,250 |
| 1997-06-06 | 421 | 429 | 421 | 427 | 103,000 | 4,270 |
| 1997-06-05 | 421 | 429 | 421 | 421 | 97,000 | 4,210 |
| 1997-06-04 | 415 | 428 | 413 | 425 | 103,000 | 4,250 |
| 1997-06-03 | 414 | 419 | 413 | 414 | 31,000 | 4,140 |
| 1997-06-02 | 420 | 421 | 413 | 413 | 65,000 | 4,130 |
| 1997-05-30 | 420 | 420 | 415 | 420 | 40,000 | 4,200 |
| 1997-05-29 | 416 | 420 | 415 | 415 | 139,000 | 4,150 |
| 1997-05-28 | 418 | 418 | 411 | 413 | 73,000 | 4,130 |
| 1997-05-27 | 419 | 421 | 416 | 416 | 37,000 | 4,160 |
| 1997-05-26 | 419 | 425 | 416 | 416 | 96,000 | 4,160 |
| 1997-05-23 | 413 | 418 | 413 | 417 | 118,000 | 4,170 |
| 1997-05-22 | 407 | 420 | 407 | 410 | 227,000 | 4,100 |
| 1997-05-21 | 400 | 415 | 400 | 407 | 184,000 | 4,070 |
| 1997-05-20 | 406 | 409 | 398 | 400 | 44,000 | 4,000 |
| 1997-05-19 | 405 | 405 | 390 | 396 | 91,000 | 3,960 |
| 1997-05-16 | 400 | 402 | 395 | 400 | 84,000 | 4,000 |
| 1997-05-15 | 396 | 400 | 385 | 395 | 74,000 | 3,950 |
| 1997-05-14 | 396 | 396 | 391 | 395 | 77,000 | 3,950 |
| 1997-05-13 | 390 | 403 | 390 | 391 | 151,000 | 3,910 |
| 1997-05-12 | 390 | 394 | 385 | 390 | 58,000 | 3,900 |
| 1997-05-09 | 400 | 400 | 390 | 394 | 53,000 | 3,940 |
| 1997-05-08 | 404 | 404 | 393 | 399 | 157,000 | 3,990 |
| 1997-05-07 | 395 | 409 | 395 | 405 | 85,000 | 4,050 |
| 1997-05-06 | 398 | 398 | 390 | 390 | 120,000 | 3,900 |
| 1997-05-02 | 390 | 390 | 388 | 388 | 188,000 | 3,880 |
| 1997-05-01 | 382 | 390 | 382 | 389 | 86,000 | 3,890 |
| 1997-04-30 | 377 | 387 | 377 | 387 | 45,000 | 3,870 |
| 1997-04-28 | 383 | 388 | 372 | 372 | 24,000 | 3,720 |
| 1997-04-25 | 372 | 375 | 369 | 369 | 86,000 | 3,690 |
| 1997-04-24 | 389 | 389 | 380 | 380 | 110,000 | 3,800 |
| 1997-04-23 | 381 | 389 | 380 | 389 | 132,000 | 3,890 |
| 1997-04-22 | 396 | 398 | 380 | 381 | 89,000 | 3,810 |
| 1997-04-21 | 381 | 395 | 381 | 391 | 150,000 | 3,910 |
| 1997-04-18 | 361 | 381 | 353 | 381 | 177,000 | 3,810 |
| 1997-04-17 | 343 | 363 | 343 | 361 | 135,000 | 3,610 |
| 1997-04-16 | 320 | 333 | 315 | 333 | 177,000 | 3,330 |
| 1997-04-15 | 310 | 319 | 310 | 311 | 45,000 | 3,110 |
| 1997-04-14 | 320 | 326 | 316 | 319 | 52,000 | 3,190 |
| 1997-04-11 | 311 | 318 | 300 | 318 | 197,000 | 3,180 |
| 1997-04-10 | 325 | 330 | 310 | 318 | 88,000 | 3,180 |
| 1997-04-09 | 340 | 340 | 321 | 321 | 127,000 | 3,210 |
| 1997-04-08 | 340 | 341 | 331 | 335 | 145,000 | 3,350 |
| 1997-04-07 | 365 | 370 | 327 | 335 | 124,000 | 3,350 |
| 1997-04-04 | 384 | 385 | 366 | 370 | 80,000 | 3,700 |
| 1997-04-03 | 383 | 385 | 381 | 383 | 73,000 | 3,830 |
| 1997-04-02 | 385 | 385 | 380 | 385 | 56,000 | 3,850 |
| 1997-04-01 | 396 | 396 | 380 | 386 | 84,000 | 3,860 |
| 1997-03-31 | 395 | 398 | 395 | 396 | 43,000 | 3,960 |
| 1997-03-28 | 400 | 400 | 396 | 398 | 68,000 | 3,980 |
| 1997-03-27 | 414 | 415 | 396 | 400 | 120,000 | 4,000 |
| 1997-03-26 | 415 | 415 | 410 | 415 | 81,000 | 4,150 |
| 1997-03-25 | 424 | 432 | 420 | 420 | 28,000 | 4,200 |
| 1997-03-24 | 433 | 433 | 420 | 420 | 52,000 | 4,200 |
| 1997-03-21 | 423 | 427 | 422 | 423 | 26,000 | 4,230 |
| 1997-03-19 | 430 | 435 | 421 | 433 | 147,000 | 4,330 |
| 1997-03-18 | 425 | 435 | 425 | 435 | 132,000 | 4,350 |
| 1997-03-17 | 438 | 438 | 424 | 425 | 21,000 | 4,250 |
| 1997-03-14 | 425 | 427 | 421 | 423 | 31,000 | 4,230 |
| 1997-03-13 | 431 | 432 | 426 | 427 | 27,000 | 4,270 |
| 1997-03-12 | 440 | 444 | 430 | 430 | 34,000 | 4,300 |
| 1997-03-11 | 440 | 444 | 438 | 440 | 24,000 | 4,400 |
| 1997-03-10 | 442 | 444 | 440 | 444 | 26,000 | 4,440 |
| 1997-03-07 | 440 | 441 | 440 | 441 | 24,000 | 4,410 |
| 1997-03-06 | 446 | 452 | 440 | 440 | 39,000 | 4,400 |
| 1997-03-05 | 451 | 453 | 448 | 448 | 41,000 | 4,480 |
| 1997-03-04 | 452 | 458 | 450 | 450 | 44,000 | 4,500 |
| 1997-03-03 | 447 | 453 | 447 | 452 | 15,000 | 4,520 |
| 1997-02-28 | 447 | 458 | 447 | 452 | 64,000 | 4,520 |
| 1997-02-27 | 451 | 451 | 445 | 447 | 25,000 | 4,470 |
| 1997-02-26 | 450 | 457 | 450 | 451 | 53,000 | 4,510 |
| 1997-02-25 | 451 | 451 | 450 | 450 | 21,000 | 4,500 |
| 1997-02-24 | 455 | 458 | 450 | 451 | 23,000 | 4,510 |
| 1997-02-21 | 458 | 459 | 451 | 451 | 44,000 | 4,510 |
| 1997-02-20 | 437 | 460 | 437 | 459 | 64,000 | 4,590 |
| 1997-02-19 | 430 | 440 | 428 | 437 | 42,000 | 4,370 |
| 1997-02-18 | 438 | 438 | 430 | 437 | 32,000 | 4,370 |
| 1997-02-17 | 435 | 438 | 426 | 438 | 69,000 | 4,380 |
| 1997-02-14 | 431 | 439 | 430 | 439 | 41,000 | 4,390 |
| 1997-02-13 | 435 | 449 | 430 | 430 | 77,000 | 4,300 |
| 1997-02-12 | 436 | 440 | 430 | 440 | 21,000 | 4,400 |
| 1997-02-10 | 437 | 438 | 435 | 435 | 27,000 | 4,350 |
| 1997-02-07 | 433 | 442 | 430 | 435 | 32,000 | 4,350 |
| 1997-02-06 | 439 | 444 | 430 | 434 | 38,000 | 4,340 |
| 1997-02-05 | 443 | 443 | 435 | 439 | 18,000 | 4,390 |
| 1997-02-04 | 449 | 450 | 447 | 448 | 29,000 | 4,480 |
| 1997-02-03 | 445 | 449 | 440 | 447 | 22,000 | 4,470 |
| 1997-01-31 | 437 | 449 | 435 | 445 | 63,000 | 4,450 |
| 1997-01-30 | 448 | 448 | 438 | 443 | 44,000 | 4,430 |
| 1997-01-29 | 435 | 450 | 435 | 450 | 50,000 | 4,500 |
| 1997-01-28 | 435 | 445 | 435 | 440 | 27,000 | 4,400 |
| 1997-01-27 | 444 | 450 | 435 | 435 | 32,000 | 4,350 |
| 1997-01-24 | 446 | 446 | 435 | 436 | 28,000 | 4,360 |
| 1997-01-23 | 451 | 451 | 440 | 448 | 51,000 | 4,480 |
| 1997-01-22 | 439 | 449 | 439 | 449 | 55,000 | 4,490 |
| 1997-01-21 | 438 | 439 | 434 | 436 | 69,000 | 4,360 |
| 1997-01-20 | 456 | 457 | 438 | 440 | 161,000 | 4,400 |
| 1997-01-17 | 450 | 462 | 445 | 458 | 37,000 | 4,580 |
| 1997-01-16 | 437 | 455 | 432 | 455 | 74,000 | 4,550 |
| 1997-01-14 | 440 | 440 | 430 | 440 | 54,000 | 4,400 |
| 1997-01-13 | 428 | 445 | 419 | 445 | 172,000 | 4,450 |
| 1997-01-10 | 425 | 432 | 418 | 418 | 185,000 | 4,180 |
| 1997-01-09 | 450 | 450 | 420 | 436 | 123,000 | 4,360 |
| 1997-01-08 | 462 | 462 | 450 | 451 | 72,000 | 4,510 |
| 1997-01-07 | 462 | 478 | 462 | 467 | 51,000 | 4,670 |
| 1997-01-06 | 465 | 465 | 460 | 465 | 5,000 | 4,650 |
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
