3526 芦森工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	193	195	193	193	16,000	1,930
1998-12-29	195	195	191	195	41,000	1,950
1998-12-28	199	200	194	195	55,000	1,950
1998-12-25	193	197	193	194	78,000	1,940
1998-12-24	195	196	190	195	58,000	1,950
1998-12-22	203	203	195	195	25,000	1,950
1998-12-21	200	202	198	198	30,000	1,980
1998-12-18	202	202	198	200	32,000	2,000
1998-12-17	201	204	196	202	60,000	2,020
1998-12-16	205	205	201	201	26,000	2,010
1998-12-15	206	207	201	205	25,000	2,050
1998-12-14	211	211	207	207	14,000	2,070
1998-12-11	220	220	206	206	59,000	2,060
1998-12-10	220	220	210	210	14,000	2,100
1998-12-09	201	206	201	205	24,000	2,050
1998-12-08	210	211	207	211	25,000	2,110
1998-12-07	211	211	211	211	2,000	2,110
1998-12-04	212	215	210	213	24,000	2,130
1998-12-03	227	227	219	219	28,000	2,190
1998-12-02	221	229	221	222	32,000	2,220
1998-12-01	230	230	221	221	31,000	2,210
1998-11-30	230	230	223	223	91,000	2,230
1998-11-27	235	235	227	230	96,000	2,300
1998-11-26	220	239	220	239	333,000	2,390
1998-11-25	206	218	206	218	92,000	2,180
1998-11-24	199	205	199	205	53,000	2,050
1998-11-20	200	207	198	204	46,000	2,040
1998-11-19	202	203	198	200	35,000	2,000
1998-11-18	197	203	197	203	41,000	2,030
1998-11-17	202	206	197	197	48,000	1,970
1998-11-16	191	200	191	199	32,000	1,990
1998-11-13	195	195	191	191	25,000	1,910
1998-11-12	194	195	191	195	18,000	1,950
1998-11-11	195	195	191	194	23,000	1,940
1998-11-10	191	195	191	195	48,000	1,950
1998-11-09	200	200	191	191	26,000	1,910
1998-11-06	199	199	193	195	17,000	1,950
1998-11-05	203	203	193	193	22,000	1,930
1998-11-04	200	200	193	193	15,000	1,930
1998-11-02	190	195	190	191	6,000	1,910
1998-10-30	192	196	190	191	39,000	1,910
1998-10-29	188	191	188	191	33,000	1,910
1998-10-28	186	190	186	190	27,000	1,900
1998-10-27	191	195	190	190	38,000	1,900
1998-10-26	209	209	190	191	102,000	1,910
1998-10-23	200	200	191	191	48,000	1,910
1998-10-22	191	200	191	194	28,000	1,940
1998-10-21	186	195	186	195	25,000	1,950
1998-10-20	191	195	191	191	16,000	1,910
1998-10-19	184	189	184	187	68,000	1,870
1998-10-16	185	185	180	182	49,000	1,820
1998-10-15	185	187	183	183	25,000	1,830
1998-10-14	185	190	185	190	23,000	1,900
1998-10-13	194	194	180	180	94,000	1,800
1998-10-12	185	195	185	190	31,000	1,900
1998-10-09	190	190	185	185	26,000	1,850
1998-10-08	199	200	188	188	33,000	1,880
1998-10-07	190	198	190	198	29,000	1,980
1998-10-06	178	190	178	190	19,000	1,900
1998-10-05	178	181	178	180	72,000	1,800
1998-10-02	174	180	170	179	97,000	1,790
1998-10-01	200	203	170	175	108,000	1,750
1998-09-30	201	203	200	201	24,000	2,010
1998-09-29	201	203	200	201	33,000	2,010
1998-09-28	203	210	201	201	25,000	2,010
1998-09-25	201	205	200	200	40,000	2,000
1998-09-24	207	209	205	206	95,000	2,060
1998-09-22	202	210	201	201	23,000	2,010
1998-09-21	205	212	200	200	33,000	2,000
1998-09-18	203	209	200	200	84,000	2,000
1998-09-17	217	217	202	202	56,000	2,020
1998-09-16	209	219	209	219	29,000	2,190
1998-09-14	203	210	203	209	51,000	2,090
1998-09-11	220	220	201	203	83,000	2,030
1998-09-10	217	220	210	210	21,000	2,100
1998-09-09	222	223	212	217	31,000	2,170
1998-09-08	228	228	212	220	40,000	2,200
1998-09-07	208	220	208	218	20,000	2,180
1998-09-04	217	220	208	208	72,000	2,080
1998-09-03	218	222	217	217	26,000	2,170
1998-09-02	220	224	217	217	34,000	2,170
1998-09-01	210	220	210	220	32,000	2,200
1998-08-31	210	225	200	225	82,000	2,250
1998-08-28	201	225	201	225	42,000	2,250
1998-08-27	225	225	220	221	64,000	2,210
1998-08-26	230	230	225	225	59,000	2,250
1998-08-25	234	234	234	234	6,000	2,340
1998-08-24	238	240	230	234	19,000	2,340
1998-08-21	238	247	238	245	47,000	2,450
1998-08-20	245	245	238	238	43,000	2,380
1998-08-19	237	245	237	245	36,000	2,450
1998-08-18	234	243	233	239	20,000	2,390
1998-08-17	235	235	225	226	42,000	2,260
1998-08-14	234	240	234	235	40,000	2,350
1998-08-13	232	235	230	235	82,000	2,350
1998-08-12	230	238	229	235	74,000	2,350
1998-08-11	237	240	229	230	95,000	2,300
1998-08-10	249	251	243	243	113,000	2,430
1998-08-07	251	254	251	252	29,000	2,520
1998-08-06	253	253	252	253	27,000	2,530
1998-08-05	254	254	248	253	160,000	2,530
1998-08-04	263	263	254	254	143,000	2,540
1998-08-03	265	265	255	255	51,000	2,550
1998-07-31	275	275	263	270	58,000	2,700
1998-07-30	265	270	263	270	11,000	2,700
1998-07-29	273	273	265	265	54,000	2,650
1998-07-28	265	268	261	268	58,000	2,680
1998-07-27	275	279	264	265	118,000	2,650
1998-07-24	275	275	265	275	81,000	2,750
1998-07-23	279	280	276	277	29,000	2,770
1998-07-22	276	285	276	283	51,000	2,830
1998-07-21	272	280	272	280	50,000	2,800
1998-07-17	275	275	271	272	50,000	2,720
1998-07-16	276	283	276	280	85,000	2,800
1998-07-15	276	276	270	276	65,000	2,760
1998-07-14	284	284	276	276	36,000	2,760
1998-07-13	270	280	264	280	27,000	2,800
1998-07-10	284	284	275	275	51,000	2,750
1998-07-09	287	287	279	279	49,000	2,790
1998-07-08	285	285	277	277	92,000	2,770
1998-07-07	285	290	281	281	71,000	2,810
1998-07-06	285	285	275	279	64,000	2,790
1998-07-03	281	281	271	271	20,000	2,710
1998-07-02	290	297	282	285	145,000	2,850
1998-07-01	272	285	272	285	119,000	2,850
1998-06-30	265	275	265	271	101,000	2,710
1998-06-29	261	261	259	260	23,000	2,600
1998-06-26	269	269	262	262	25,000	2,620
1998-06-25	257	268	257	268	3,000	2,680
1998-06-24	264	266	256	256	21,000	2,560
1998-06-23	268	268	265	265	14,000	2,650
1998-06-22	269	270	265	269	36,000	2,690
1998-06-19	269	269	260	260	19,000	2,600
1998-06-18	265	269	264	268	40,000	2,680
1998-06-17	256	265	256	259	5,000	2,590
1998-06-16	258	265	252	253	32,000	2,530
1998-06-15	261	265	259	260	15,000	2,600
1998-06-12	265	265	259	260	50,000	2,600
1998-06-11	270	270	258	258	26,000	2,580
1998-06-10	260	260	255	255	86,000	2,550
1998-06-09	262	262	257	257	36,000	2,570
1998-06-08	266	266	260	260	16,000	2,600
1998-06-05	265	265	261	262	19,000	2,620
1998-06-04	263	276	263	276	28,000	2,760
1998-06-03	266	270	261	261	65,000	2,610
1998-06-02	275	275	266	266	65,000	2,660
1998-06-01	280	280	275	276	42,000	2,760
1998-05-29	290	290	285	285	34,000	2,850
1998-05-28	287	293	285	291	93,000	2,910
1998-05-27	297	298	287	292	242,000	2,920
1998-05-26	277	295	277	295	258,000	2,950
1998-05-25	288	288	272	272	78,000	2,720
1998-05-22	260	285	258	282	180,000	2,820
1998-05-21	248	261	247	261	49,000	2,610
1998-05-20	251	254	251	253	18,000	2,530
1998-05-19	251	251	245	250	15,000	2,500
1998-05-18	257	257	250	251	41,000	2,510
1998-05-15	252	259	250	251	18,000	2,510
1998-05-14	252	256	250	251	35,000	2,510
1998-05-13	261	261	253	253	45,000	2,530
1998-05-12	260	261	259	260	19,000	2,600
1998-05-11	265	265	261	261	25,000	2,610
1998-05-08	254	256	253	254	24,000	2,540
1998-05-07	255	256	255	255	46,000	2,550
1998-05-06	260	261	253	255	30,000	2,550
1998-05-01	264	270	260	269	37,000	2,690
1998-04-30	265	266	262	264	22,000	2,640
1998-04-28	267	275	260	264	69,000	2,640
1998-04-27	275	275	268	268	184,000	2,680
1998-04-24	254	263	253	258	27,000	2,580
1998-04-23	259	260	253	255	26,000	2,550
1998-04-22	260	261	253	261	18,000	2,610
1998-04-21	263	263	260	260	27,000	2,600
1998-04-20	257	263	253	263	25,000	2,630
1998-04-17	251	254	250	252	33,000	2,520
1998-04-16	267	267	255	256	41,000	2,560
1998-04-15	266	268	265	268	25,000	2,680
1998-04-14	262	271	262	267	28,000	2,670
1998-04-13	261	261	255	261	40,000	2,610
1998-04-10	270	270	253	253	61,000	2,530
1998-04-09	265	267	260	267	60,000	2,670
1998-04-08	259	265	252	265	48,000	2,650
1998-04-07	245	257	242	257	77,000	2,570
1998-04-06	232	242	232	242	59,000	2,420
1998-04-03	225	240	225	230	71,000	2,300
1998-04-02	242	242	221	225	163,000	2,250
1998-04-01	255	255	240	243	75,000	2,430
1998-03-31	270	271	265	265	44,000	2,650
1998-03-30	285	285	270	270	39,000	2,700
1998-03-27	286	286	280	280	32,000	2,800
1998-03-26	281	287	281	285	51,000	2,850
1998-03-25	281	285	281	283	41,000	2,830
1998-03-24	286	287	280	280	81,000	2,800
1998-03-23	291	300	281	281	63,000	2,810
1998-03-20	300	305	291	294	106,000	2,940
1998-03-19	289	312	289	300	625,000	3,000
1998-03-18	283	290	282	284	15,000	2,840
1998-03-17	287	287	282	282	21,000	2,820
1998-03-16	295	300	286	286	20,000	2,860
1998-03-13	290	296	280	296	44,000	2,960
1998-03-12	290	290	280	280	40,000	2,800
1998-03-11	290	293	286	286	30,000	2,860
1998-03-10	290	295	290	295	18,000	2,950
1998-03-09	295	299	290	290	51,000	2,900
1998-03-06	288	300	287	300	136,000	3,000
1998-03-05	295	295	288	288	57,000	2,880
1998-03-04	297	299	295	295	66,000	2,950
1998-03-03	305	305	296	296	91,000	2,960
1998-03-02	309	309	300	300	114,000	3,000
1998-02-27	305	309	300	300	44,000	3,000
1998-02-26	300	300	290	295	43,000	2,950
1998-02-25	286	290	281	290	76,000	2,900
1998-02-24	294	294	280	284	64,000	2,840
1998-02-23	293	297	293	293	48,000	2,930
1998-02-20	302	303	289	294	104,000	2,940
1998-02-19	289	305	287	305	106,000	3,050
1998-02-18	298	302	295	295	77,000	2,950
1998-02-17	291	295	285	289	129,000	2,890
1998-02-16	296	296	285	285	96,000	2,850
1998-02-13	314	314	296	300	180,000	3,000
1998-02-12	315	315	307	315	212,000	3,150
1998-02-10	315	316	301	307	319,000	3,070
1998-02-09	316	317	302	314	291,000	3,140
1998-02-06	319	320	306	315	686,000	3,150
1998-02-05	285	314	285	309	2,040,000	3,090
1998-02-04	245	280	245	280	521,000	2,800
1998-02-03	250	251	245	245	231,000	2,450
1998-02-02	256	256	242	242	143,000	2,420
1998-01-30	270	270	250	255	167,000	2,550
1998-01-29	288	288	261	270	229,000	2,700
1998-01-28	265	290	261	285	688,000	2,850
1998-01-27	265	269	257	260	347,000	2,600
1998-01-26	240	266	240	260	750,000	2,600
1998-01-23	230	230	228	230	160,000	2,300
1998-01-22	231	231	225	231	206,000	2,310
1998-01-21	229	234	228	229	106,000	2,290
1998-01-20	223	230	218	218	85,000	2,180
1998-01-19	222	229	217	218	140,000	2,180
1998-01-16	195	215	195	214	86,000	2,140
1998-01-14	194	195	191	195	21,000	1,950
1998-01-13	194	194	192	192	23,000	1,920
1998-01-12	186	194	181	194	30,000	1,940
1998-01-09	188	188	185	186	58,000	1,860
1998-01-08	190	195	185	193	22,000	1,930
1998-01-07	189	189	180	185	79,000	1,850
1998-01-06	196	200	178	185	60,000	1,850
1998-01-05	201	201	191	193	44,000	1,930

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