3526 芦森工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	205	210	205	210	17,000	2,100
1999-12-29	211	211	205	210	24,000	2,100
1999-12-28	205	221	205	211	89,000	2,110
1999-12-27	207	210	205	206	57,000	2,060
1999-12-24	205	210	205	207	73,000	2,070
1999-12-22	205	206	205	205	109,000	2,050
1999-12-21	205	210	205	206	68,000	2,060
1999-12-20	210	214	208	208	81,000	2,080
1999-12-17	210	214	209	210	99,000	2,100
1999-12-16	206	210	206	210	106,000	2,100
1999-12-15	210	215	206	206	86,000	2,060
1999-12-14	215	220	210	210	75,000	2,100
1999-12-13	227	229	212	215	94,000	2,150
1999-12-10	225	225	212	212	72,000	2,120
1999-12-09	230	230	220	223	56,000	2,230
1999-12-08	230	233	225	230	38,000	2,300
1999-12-07	231	242	230	230	26,000	2,300
1999-12-06	221	240	221	231	47,000	2,310
1999-12-03	226	231	221	223	47,000	2,230
1999-12-02	225	230	225	226	62,000	2,260
1999-12-01	230	235	229	230	75,000	2,300
1999-11-30	225	245	221	226	61,000	2,260
1999-11-29	221	226	221	225	26,000	2,250
1999-11-26	222	230	222	223	66,000	2,230
1999-11-25	230	230	222	222	49,000	2,220
1999-11-24	230	231	225	225	68,000	2,250
1999-11-22	231	237	231	237	32,000	2,370
1999-11-19	237	240	230	230	36,000	2,300
1999-11-18	235	240	226	235	82,000	2,350
1999-11-17	229	240	226	226	80,000	2,260
1999-11-16	210	219	204	219	72,000	2,190
1999-11-15	225	225	208	215	97,000	2,150
1999-11-12	220	230	220	225	63,000	2,250
1999-11-11	241	241	230	235	74,000	2,350
1999-11-10	254	254	242	242	41,000	2,420
1999-11-09	255	258	245	255	31,000	2,550
1999-11-08	258	260	250	255	38,000	2,550
1999-11-05	250	255	247	255	56,000	2,550
1999-11-04	260	260	250	250	63,000	2,500
1999-11-02	250	251	242	243	21,000	2,430
1999-11-01	261	261	255	255	34,000	2,550
1999-10-29	258	266	255	266	43,000	2,660
1999-10-28	259	259	252	258	24,000	2,580
1999-10-27	259	265	256	256	78,000	2,560
1999-10-26	259	259	254	255	53,000	2,550
1999-10-25	247	260	247	249	62,000	2,490
1999-10-22	250	250	243	246	57,000	2,460
1999-10-21	243	247	241	247	49,000	2,470
1999-10-20	245	250	242	244	41,000	2,440
1999-10-19	241	245	241	245	24,000	2,450
1999-10-18	241	246	241	241	33,000	2,410
1999-10-15	245	250	241	241	56,000	2,410
1999-10-14	245	255	243	245	68,000	2,450
1999-10-13	255	255	250	255	34,000	2,550
1999-10-12	258	261	250	255	64,000	2,550
1999-10-08	260	265	255	255	33,000	2,550
1999-10-07	265	265	260	261	96,000	2,610
1999-10-06	270	271	265	265	72,000	2,650
1999-10-05	271	275	270	270	31,000	2,700
1999-10-04	277	277	270	271	35,000	2,710
1999-10-01	270	280	270	275	36,000	2,750
1999-09-30	270	280	270	280	61,000	2,800
1999-09-29	270	273	270	272	31,000	2,720
1999-09-28	270	276	270	270	50,000	2,700
1999-09-27	276	280	270	271	16,000	2,710
1999-09-24	290	290	270	278	94,000	2,780
1999-09-22	285	285	275	275	42,000	2,750
1999-09-21	291	292	285	290	33,000	2,900
1999-09-20	285	295	279	293	63,000	2,930
1999-09-17	281	281	272	280	70,000	2,800
1999-09-16	285	285	275	280	56,000	2,800
1999-09-14	284	284	277	281	54,000	2,810
1999-09-13	270	279	270	279	90,000	2,790
1999-09-10	267	275	265	272	103,000	2,720
1999-09-09	265	272	265	267	56,000	2,670
1999-09-08	270	272	266	266	45,000	2,660
1999-09-07	272	275	267	268	41,000	2,680
1999-09-06	271	279	271	272	82,000	2,720
1999-09-03	265	272	265	269	28,000	2,690
1999-09-02	275	275	267	267	32,000	2,670
1999-09-01	271	275	266	275	59,000	2,750
1999-08-31	273	274	267	270	91,000	2,700
1999-08-30	274	277	272	272	29,000	2,720
1999-08-27	270	279	270	272	63,000	2,720
1999-08-26	276	276	270	274	78,000	2,740
1999-08-25	270	275	269	275	178,000	2,750
1999-08-24	278	278	268	268	145,000	2,680
1999-08-23	278	280	270	276	112,000	2,760
1999-08-20	285	287	275	277	108,000	2,770
1999-08-19	285	290	284	286	21,000	2,860
1999-08-18	290	294	284	284	59,000	2,840
1999-08-17	299	299	284	284	89,000	2,840
1999-08-16	295	297	290	295	75,000	2,950
1999-08-13	297	297	291	295	47,000	2,950
1999-08-12	300	300	294	298	33,000	2,980
1999-08-11	291	298	291	298	52,000	2,980
1999-08-10	295	298	291	295	78,000	2,950
1999-08-09	300	304	293	293	74,000	2,930
1999-08-06	309	314	300	300	129,000	3,000
1999-08-05	323	326	305	305	454,000	3,050
1999-08-04	323	330	313	319	903,000	3,190
1999-08-03	295	300	290	298	74,000	2,980
1999-08-02	295	300	295	300	65,000	3,000
1999-07-30	303	304	295	300	105,000	3,000
1999-07-29	302	308	302	304	54,000	3,040
1999-07-28	305	306	301	303	62,000	3,030
1999-07-27	315	315	304	305	140,000	3,050
1999-07-26	317	319	310	312	210,000	3,120
1999-07-23	314	315	302	302	280,000	3,020
1999-07-22	306	323	306	318	827,000	3,180
1999-07-21	298	303	297	302	215,000	3,020
1999-07-19	297	300	295	298	106,000	2,980
1999-07-16	299	302	295	295	170,000	2,950
1999-07-15	300	300	296	296	90,000	2,960
1999-07-14	298	300	295	298	114,000	2,980
1999-07-13	304	304	295	295	92,000	2,950
1999-07-12	295	304	293	295	69,000	2,950
1999-07-09	292	300	290	300	112,000	3,000
1999-07-08	300	300	292	292	82,000	2,920
1999-07-07	300	305	298	299	129,000	2,990
1999-07-06	299	305	296	305	200,000	3,050
1999-07-05	298	299	290	299	155,000	2,990
1999-07-02	303	305	295	296	274,000	2,960
1999-07-01	306	309	303	303	216,000	3,030
1999-06-30	309	309	302	303	240,000	3,030
1999-06-29	310	313	301	301	292,000	3,010
1999-06-28	295	310	295	308	497,000	3,080
1999-06-25	289	293	281	290	296,000	2,900
1999-06-24	283	303	283	290	685,000	2,900
1999-06-23	287	289	280	283	130,000	2,830
1999-06-22	280	289	279	289	246,000	2,890
1999-06-21	280	284	278	278	164,000	2,780
1999-06-18	276	280	274	275	74,000	2,750
1999-06-17	276	280	269	276	162,000	2,760
1999-06-16	268	275	265	275	66,000	2,750
1999-06-15	267	270	263	268	47,000	2,680
1999-06-14	275	275	265	266	37,000	2,660
1999-06-11	285	285	270	275	95,000	2,750
1999-06-10	267	270	265	270	28,000	2,700
1999-06-09	259	264	258	261	88,000	2,610
1999-06-08	258	260	256	259	38,000	2,590
1999-06-07	256	260	253	256	44,000	2,560
1999-06-04	251	255	250	253	21,000	2,530
1999-06-03	255	255	251	255	48,000	2,550
1999-06-02	255	255	250	251	14,000	2,510
1999-06-01	255	255	250	255	26,000	2,550
1999-05-31	253	255	252	255	18,000	2,550
1999-05-28	248	252	247	250	43,000	2,500
1999-05-27	251	256	245	252	38,000	2,520
1999-05-26	260	260	250	250	79,000	2,500
1999-05-25	254	257	250	255	36,000	2,550
1999-05-24	250	259	248	249	49,000	2,490
1999-05-21	254	260	252	260	28,000	2,600
1999-05-20	257	260	254	254	45,000	2,540
1999-05-19	266	267	256	256	85,000	2,560
1999-05-18	270	271	265	269	43,000	2,690
1999-05-17	274	277	270	270	109,000	2,700
1999-05-14	278	280	275	275	89,000	2,750
1999-05-13	280	283	275	276	84,000	2,760
1999-05-12	279	280	276	280	61,000	2,800
1999-05-11	285	285	275	280	139,000	2,800
1999-05-10	292	294	285	288	179,000	2,880
1999-05-07	294	294	285	289	245,000	2,890
1999-05-06	282	296	282	285	550,000	2,850
1999-04-30	273	279	270	277	406,000	2,770
1999-04-28	274	275	261	263	231,000	2,630
1999-04-27	259	276	259	272	563,000	2,720
1999-04-26	252	255	249	252	123,000	2,520
1999-04-23	245	245	240	245	80,000	2,450
1999-04-22	247	250	245	245	74,000	2,450
1999-04-21	251	252	243	247	92,000	2,470
1999-04-20	251	255	250	254	156,000	2,540
1999-04-19	246	250	243	246	151,000	2,460
1999-04-16	240	247	240	241	78,000	2,410
1999-04-15	249	249	240	240	47,000	2,400
1999-04-14	250	252	240	245	83,000	2,450
1999-04-13	251	253	250	250	54,000	2,500
1999-04-12	255	255	250	251	113,000	2,510
1999-04-09	251	257	251	251	209,000	2,510
1999-04-08	250	255	249	251	146,000	2,510
1999-04-07	263	263	248	250	320,000	2,500
1999-04-06	237	253	236	253	577,000	2,530
1999-04-05	228	230	225	228	166,000	2,280
1999-04-02	221	225	214	225	122,000	2,250
1999-04-01	220	221	215	215	90,000	2,150
1999-03-31	222	225	219	221	59,000	2,210
1999-03-30	220	223	217	218	27,000	2,180
1999-03-29	214	226	214	225	52,000	2,250
1999-03-26	227	227	210	213	105,000	2,130
1999-03-25	224	227	223	224	85,000	2,240
1999-03-24	224	228	222	224	78,000	2,240
1999-03-23	225	228	224	224	76,000	2,240
1999-03-19	223	224	220	222	63,000	2,220
1999-03-18	227	229	223	223	96,000	2,230
1999-03-17	228	228	222	227	96,000	2,270
1999-03-16	221	226	215	226	79,000	2,260
1999-03-15	220	222	216	221	98,000	2,210
1999-03-12	219	219	213	216	156,000	2,160
1999-03-11	213	220	213	219	126,000	2,190
1999-03-10	215	215	209	212	108,000	2,120
1999-03-09	217	219	211	211	73,000	2,110
1999-03-08	225	228	219	219	78,000	2,190
1999-03-05	216	226	216	226	282,000	2,260
1999-03-04	220	224	216	216	124,000	2,160
1999-03-03	230	234	216	220	491,000	2,200
1999-03-02	206	233	202	226	424,000	2,260
1999-03-01	203	205	202	205	56,000	2,050
1999-02-26	202	205	202	203	72,000	2,030
1999-02-25	201	204	200	202	42,000	2,020
1999-02-24	200	206	199	204	90,000	2,040
1999-02-23	200	200	198	199	26,000	1,990
1999-02-22	199	200	197	200	32,000	2,000
1999-02-19	200	204	198	198	38,000	1,980
1999-02-18	197	200	196	200	89,000	2,000
1999-02-17	199	200	195	195	29,000	1,950
1999-02-16	197	198	195	198	63,000	1,980
1999-02-15	200	200	190	190	53,000	1,900
1999-02-12	200	203	199	200	79,000	2,000
1999-02-10	195	200	194	200	45,000	2,000
1999-02-09	200	205	200	200	24,000	2,000
1999-02-08	206	206	200	200	32,000	2,000
1999-02-05	203	203	200	202	54,000	2,020
1999-02-04	202	203	202	203	39,000	2,030
1999-02-03	203	205	202	202	40,000	2,020
1999-02-02	203	206	203	206	46,000	2,060
1999-02-01	204	206	204	205	43,000	2,050
1999-01-29	207	208	201	204	145,000	2,040
1999-01-28	208	212	208	208	20,000	2,080
1999-01-27	210	214	210	214	55,000	2,140
1999-01-26	214	214	206	208	73,000	2,080
1999-01-25	210	216	210	214	51,000	2,140
1999-01-22	220	222	211	211	115,000	2,110
1999-01-21	225	229	215	220	511,000	2,200
1999-01-20	196	220	191	220	520,000	2,200
1999-01-19	189	189	183	183	26,000	1,830
1999-01-18	185	186	183	185	25,000	1,850
1999-01-14	185	187	183	183	65,000	1,830
1999-01-13	190	190	186	186	9,000	1,860
1999-01-12	186	192	186	188	23,000	1,880
1999-01-11	185	194	185	186	28,000	1,860
1999-01-08	190	191	185	185	39,000	1,850
1999-01-07	194	194	190	191	38,000	1,910
1999-01-06	190	192	190	190	45,000	1,900
1999-01-05	191	197	190	190	28,000	1,900
1999-01-04	195	195	190	190	22,000	1,900

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