3526 芦森工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 180 | 182 | 180 | 182 | 32,000 | 1,820 |
| 2000-12-28 | 180 | 182 | 180 | 182 | 43,000 | 1,820 |
| 2000-12-27 | 186 | 186 | 182 | 185 | 25,000 | 1,850 |
| 2000-12-26 | 187 | 187 | 182 | 182 | 42,000 | 1,820 |
| 2000-12-25 | 181 | 187 | 180 | 187 | 37,000 | 1,870 |
| 2000-12-22 | 180 | 185 | 178 | 181 | 41,000 | 1,810 |
| 2000-12-21 | 185 | 185 | 180 | 180 | 65,000 | 1,800 |
| 2000-12-20 | 190 | 190 | 183 | 183 | 50,000 | 1,830 |
| 2000-12-19 | 190 | 191 | 190 | 190 | 42,000 | 1,900 |
| 2000-12-18 | 191 | 192 | 191 | 192 | 29,000 | 1,920 |
| 2000-12-15 | 195 | 195 | 192 | 192 | 21,000 | 1,920 |
| 2000-12-14 | 192 | 197 | 192 | 195 | 11,000 | 1,950 |
| 2000-12-13 | 190 | 196 | 190 | 196 | 34,000 | 1,960 |
| 2000-12-12 | 194 | 199 | 194 | 195 | 18,000 | 1,950 |
| 2000-12-11 | 200 | 200 | 193 | 193 | 37,000 | 1,930 |
| 2000-12-08 | 191 | 195 | 191 | 195 | 91,000 | 1,950 |
| 2000-12-07 | 195 | 195 | 193 | 195 | 43,000 | 1,950 |
| 2000-12-06 | 195 | 198 | 195 | 195 | 17,000 | 1,950 |
| 2000-12-05 | 200 | 200 | 195 | 195 | 17,000 | 1,950 |
| 2000-12-04 | 199 | 200 | 195 | 197 | 50,000 | 1,970 |
| 2000-12-01 | 194 | 199 | 190 | 199 | 113,000 | 1,990 |
| 2000-11-30 | 192 | 194 | 192 | 194 | 11,000 | 1,940 |
| 2000-11-29 | 193 | 193 | 190 | 192 | 15,000 | 1,920 |
| 2000-11-28 | 194 | 194 | 192 | 193 | 12,000 | 1,930 |
| 2000-11-27 | 197 | 197 | 190 | 190 | 41,000 | 1,900 |
| 2000-11-24 | 184 | 190 | 183 | 189 | 72,000 | 1,890 |
| 2000-11-22 | 188 | 188 | 184 | 184 | 49,000 | 1,840 |
| 2000-11-21 | 186 | 190 | 186 | 190 | 37,000 | 1,900 |
| 2000-11-20 | 186 | 189 | 186 | 189 | 38,000 | 1,890 |
| 2000-11-17 | 187 | 193 | 187 | 190 | 60,000 | 1,900 |
| 2000-11-16 | 193 | 195 | 186 | 192 | 65,000 | 1,920 |
| 2000-11-15 | 194 | 197 | 192 | 192 | 68,000 | 1,920 |
| 2000-11-14 | 198 | 198 | 192 | 192 | 84,000 | 1,920 |
| 2000-11-13 | 199 | 199 | 196 | 199 | 27,000 | 1,990 |
| 2000-11-10 | 199 | 199 | 197 | 199 | 29,000 | 1,990 |
| 2000-11-09 | 198 | 202 | 198 | 199 | 16,000 | 1,990 |
| 2000-11-08 | 200 | 202 | 199 | 202 | 10,000 | 2,020 |
| 2000-11-07 | 199 | 203 | 199 | 199 | 11,000 | 1,990 |
| 2000-11-06 | 197 | 200 | 197 | 200 | 31,000 | 2,000 |
| 2000-11-02 | 195 | 201 | 195 | 196 | 23,000 | 1,960 |
| 2000-11-01 | 195 | 200 | 195 | 200 | 96,000 | 2,000 |
| 2000-10-31 | 198 | 198 | 195 | 195 | 28,000 | 1,950 |
| 2000-10-30 | 200 | 205 | 198 | 203 | 66,000 | 2,030 |
| 2000-10-27 | 200 | 202 | 199 | 199 | 10,000 | 1,990 |
| 2000-10-26 | 204 | 204 | 198 | 202 | 43,000 | 2,020 |
| 2000-10-25 | 198 | 200 | 197 | 200 | 27,000 | 2,000 |
| 2000-10-24 | 197 | 200 | 197 | 199 | 45,000 | 1,990 |
| 2000-10-23 | 197 | 199 | 197 | 199 | 32,000 | 1,990 |
| 2000-10-20 | 200 | 208 | 200 | 205 | 54,000 | 2,050 |
| 2000-10-19 | 200 | 200 | 195 | 197 | 30,000 | 1,970 |
| 2000-10-18 | 203 | 203 | 200 | 200 | 44,000 | 2,000 |
| 2000-10-17 | 208 | 208 | 203 | 205 | 36,000 | 2,050 |
| 2000-10-16 | 204 | 208 | 203 | 208 | 23,000 | 2,080 |
| 2000-10-13 | 202 | 203 | 202 | 203 | 46,000 | 2,030 |
| 2000-10-12 | 202 | 205 | 202 | 202 | 15,000 | 2,020 |
| 2000-10-11 | 210 | 210 | 202 | 202 | 32,000 | 2,020 |
| 2000-10-10 | 208 | 208 | 205 | 205 | 35,000 | 2,050 |
| 2000-10-06 | 214 | 214 | 210 | 210 | 24,000 | 2,100 |
| 2000-10-05 | 210 | 217 | 209 | 213 | 38,000 | 2,130 |
| 2000-10-04 | 210 | 210 | 207 | 208 | 26,000 | 2,080 |
| 2000-10-03 | 215 | 215 | 210 | 210 | 15,000 | 2,100 |
| 2000-10-02 | 216 | 216 | 210 | 215 | 16,000 | 2,150 |
| 2000-09-29 | 209 | 216 | 208 | 216 | 49,000 | 2,160 |
| 2000-09-28 | 209 | 209 | 208 | 208 | 18,000 | 2,080 |
| 2000-09-27 | 211 | 212 | 209 | 209 | 23,000 | 2,090 |
| 2000-09-26 | 209 | 213 | 209 | 213 | 20,000 | 2,130 |
| 2000-09-25 | 225 | 225 | 216 | 221 | 31,000 | 2,210 |
| 2000-09-22 | 226 | 226 | 214 | 215 | 58,000 | 2,150 |
| 2000-09-21 | 220 | 222 | 217 | 222 | 45,000 | 2,220 |
| 2000-09-20 | 222 | 222 | 211 | 220 | 148,000 | 2,200 |
| 2000-09-19 | 208 | 209 | 205 | 209 | 24,000 | 2,090 |
| 2000-09-18 | 207 | 209 | 206 | 209 | 23,000 | 2,090 |
| 2000-09-14 | 207 | 208 | 206 | 208 | 23,000 | 2,080 |
| 2000-09-13 | 208 | 208 | 206 | 207 | 13,000 | 2,070 |
| 2000-09-12 | 206 | 210 | 206 | 206 | 17,000 | 2,060 |
| 2000-09-11 | 206 | 207 | 206 | 206 | 34,000 | 2,060 |
| 2000-09-08 | 206 | 209 | 206 | 206 | 37,000 | 2,060 |
| 2000-09-07 | 210 | 210 | 206 | 206 | 17,000 | 2,060 |
| 2000-09-06 | 207 | 210 | 205 | 206 | 49,000 | 2,060 |
| 2000-09-05 | 206 | 210 | 206 | 209 | 22,000 | 2,090 |
| 2000-09-04 | 212 | 213 | 208 | 208 | 41,000 | 2,080 |
| 2000-09-01 | 212 | 212 | 210 | 210 | 61,000 | 2,100 |
| 2000-08-31 | 213 | 213 | 211 | 212 | 57,000 | 2,120 |
| 2000-08-30 | 212 | 214 | 212 | 214 | 28,000 | 2,140 |
| 2000-08-29 | 216 | 217 | 211 | 217 | 37,000 | 2,170 |
| 2000-08-28 | 218 | 218 | 212 | 212 | 49,000 | 2,120 |
| 2000-08-25 | 215 | 217 | 211 | 217 | 27,000 | 2,170 |
| 2000-08-24 | 211 | 214 | 211 | 214 | 38,000 | 2,140 |
| 2000-08-23 | 212 | 217 | 210 | 211 | 64,000 | 2,110 |
| 2000-08-22 | 212 | 215 | 210 | 215 | 33,000 | 2,150 |
| 2000-08-21 | 219 | 219 | 212 | 212 | 40,000 | 2,120 |
| 2000-08-18 | 213 | 215 | 212 | 214 | 21,000 | 2,140 |
| 2000-08-17 | 214 | 218 | 214 | 214 | 12,000 | 2,140 |
| 2000-08-16 | 214 | 218 | 213 | 218 | 34,000 | 2,180 |
| 2000-08-15 | 218 | 218 | 213 | 213 | 27,000 | 2,130 |
| 2000-08-14 | 213 | 216 | 212 | 216 | 31,000 | 2,160 |
| 2000-08-11 | 212 | 220 | 212 | 218 | 26,000 | 2,180 |
| 2000-08-10 | 212 | 214 | 211 | 214 | 15,000 | 2,140 |
| 2000-08-09 | 212 | 214 | 210 | 212 | 18,000 | 2,120 |
| 2000-08-08 | 215 | 215 | 210 | 214 | 31,000 | 2,140 |
| 2000-08-07 | 217 | 220 | 210 | 210 | 61,000 | 2,100 |
| 2000-08-04 | 210 | 218 | 210 | 217 | 42,000 | 2,170 |
| 2000-08-03 | 215 | 220 | 215 | 216 | 34,000 | 2,160 |
| 2000-08-02 | 219 | 219 | 215 | 215 | 19,000 | 2,150 |
| 2000-08-01 | 213 | 215 | 212 | 213 | 37,000 | 2,130 |
| 2000-07-31 | 216 | 216 | 205 | 210 | 33,000 | 2,100 |
| 2000-07-28 | 212 | 214 | 212 | 213 | 39,000 | 2,130 |
| 2000-07-27 | 218 | 219 | 215 | 216 | 47,000 | 2,160 |
| 2000-07-26 | 226 | 226 | 219 | 223 | 38,000 | 2,230 |
| 2000-07-25 | 218 | 220 | 217 | 219 | 47,000 | 2,190 |
| 2000-07-24 | 216 | 220 | 216 | 218 | 40,000 | 2,180 |
| 2000-07-21 | 224 | 226 | 224 | 226 | 18,000 | 2,260 |
| 2000-07-19 | 226 | 228 | 220 | 222 | 56,000 | 2,220 |
| 2000-07-18 | 237 | 237 | 230 | 230 | 74,000 | 2,300 |
| 2000-07-17 | 231 | 238 | 230 | 231 | 67,000 | 2,310 |
| 2000-07-14 | 234 | 235 | 231 | 231 | 46,000 | 2,310 |
| 2000-07-13 | 235 | 235 | 231 | 232 | 52,000 | 2,320 |
| 2000-07-12 | 235 | 238 | 231 | 231 | 85,000 | 2,310 |
| 2000-07-11 | 233 | 238 | 232 | 238 | 66,000 | 2,380 |
| 2000-07-10 | 238 | 239 | 232 | 233 | 56,000 | 2,330 |
| 2000-07-07 | 229 | 237 | 229 | 237 | 22,000 | 2,370 |
| 2000-07-06 | 235 | 235 | 228 | 230 | 75,000 | 2,300 |
| 2000-07-05 | 235 | 238 | 234 | 237 | 56,000 | 2,370 |
| 2000-07-04 | 242 | 245 | 239 | 243 | 249,000 | 2,430 |
| 2000-07-03 | 235 | 242 | 233 | 242 | 165,000 | 2,420 |
| 2000-06-30 | 227 | 237 | 227 | 235 | 96,000 | 2,350 |
| 2000-06-29 | 226 | 230 | 225 | 225 | 82,000 | 2,250 |
| 2000-06-28 | 225 | 228 | 224 | 224 | 53,000 | 2,240 |
| 2000-06-27 | 217 | 220 | 217 | 220 | 40,000 | 2,200 |
| 2000-06-26 | 220 | 220 | 215 | 217 | 46,000 | 2,170 |
| 2000-06-23 | 215 | 224 | 215 | 220 | 89,000 | 2,200 |
| 2000-06-22 | 220 | 224 | 218 | 220 | 71,000 | 2,200 |
| 2000-06-21 | 220 | 224 | 220 | 224 | 42,000 | 2,240 |
| 2000-06-20 | 221 | 221 | 220 | 221 | 46,000 | 2,210 |
| 2000-06-19 | 223 | 225 | 221 | 222 | 34,000 | 2,220 |
| 2000-06-16 | 225 | 225 | 218 | 225 | 70,000 | 2,250 |
| 2000-06-15 | 226 | 226 | 218 | 219 | 66,000 | 2,190 |
| 2000-06-14 | 234 | 235 | 222 | 230 | 59,000 | 2,300 |
| 2000-06-13 | 238 | 239 | 230 | 235 | 132,000 | 2,350 |
| 2000-06-12 | 231 | 238 | 227 | 238 | 148,000 | 2,380 |
| 2000-06-09 | 225 | 225 | 216 | 222 | 72,000 | 2,220 |
| 2000-06-08 | 220 | 225 | 220 | 225 | 86,000 | 2,250 |
| 2000-06-07 | 216 | 217 | 212 | 212 | 99,000 | 2,120 |
| 2000-06-06 | 212 | 215 | 210 | 213 | 59,000 | 2,130 |
| 2000-06-05 | 214 | 214 | 210 | 210 | 23,000 | 2,100 |
| 2000-06-02 | 218 | 218 | 212 | 212 | 74,000 | 2,120 |
| 2000-06-01 | 209 | 216 | 207 | 216 | 36,000 | 2,160 |
| 2000-05-31 | 218 | 218 | 209 | 209 | 52,000 | 2,090 |
| 2000-05-30 | 211 | 220 | 211 | 214 | 25,000 | 2,140 |
| 2000-05-29 | 210 | 211 | 210 | 211 | 24,000 | 2,110 |
| 2000-05-26 | 215 | 215 | 211 | 211 | 43,000 | 2,110 |
| 2000-05-25 | 212 | 215 | 212 | 212 | 32,000 | 2,120 |
| 2000-05-24 | 210 | 214 | 209 | 209 | 50,000 | 2,090 |
| 2000-05-23 | 213 | 216 | 210 | 210 | 65,000 | 2,100 |
| 2000-05-22 | 219 | 219 | 212 | 213 | 53,000 | 2,130 |
| 2000-05-19 | 221 | 221 | 215 | 217 | 33,000 | 2,170 |
| 2000-05-18 | 225 | 227 | 222 | 222 | 32,000 | 2,220 |
| 2000-05-17 | 228 | 229 | 222 | 229 | 75,000 | 2,290 |
| 2000-05-16 | 224 | 225 | 222 | 223 | 53,000 | 2,230 |
| 2000-05-15 | 220 | 227 | 220 | 224 | 68,000 | 2,240 |
| 2000-05-12 | 235 | 238 | 232 | 235 | 93,000 | 2,350 |
| 2000-05-11 | 243 | 243 | 231 | 236 | 153,000 | 2,360 |
| 2000-05-10 | 225 | 244 | 225 | 244 | 252,000 | 2,440 |
| 2000-05-09 | 223 | 225 | 223 | 224 | 20,000 | 2,240 |
| 2000-05-08 | 224 | 224 | 216 | 221 | 99,000 | 2,210 |
| 2000-05-02 | 205 | 212 | 205 | 207 | 52,000 | 2,070 |
| 2000-05-01 | 203 | 212 | 201 | 212 | 54,000 | 2,120 |
| 2000-04-28 | 213 | 213 | 206 | 206 | 27,000 | 2,060 |
| 2000-04-27 | 213 | 213 | 210 | 213 | 35,000 | 2,130 |
| 2000-04-26 | 212 | 213 | 209 | 211 | 31,000 | 2,110 |
| 2000-04-25 | 209 | 209 | 206 | 208 | 49,000 | 2,080 |
| 2000-04-24 | 210 | 210 | 205 | 206 | 80,000 | 2,060 |
| 2000-04-21 | 213 | 213 | 206 | 208 | 84,000 | 2,080 |
| 2000-04-20 | 216 | 217 | 213 | 213 | 30,000 | 2,130 |
| 2000-04-19 | 215 | 220 | 210 | 219 | 59,000 | 2,190 |
| 2000-04-18 | 220 | 225 | 215 | 215 | 46,000 | 2,150 |
| 2000-04-17 | 218 | 222 | 206 | 215 | 84,000 | 2,150 |
| 2000-04-14 | 235 | 239 | 228 | 233 | 60,000 | 2,330 |
| 2000-04-13 | 233 | 240 | 230 | 232 | 119,000 | 2,320 |
| 2000-04-12 | 234 | 235 | 227 | 232 | 80,000 | 2,320 |
| 2000-04-11 | 229 | 235 | 227 | 235 | 68,000 | 2,350 |
| 2000-04-10 | 224 | 225 | 223 | 224 | 41,000 | 2,240 |
| 2000-04-07 | 227 | 227 | 224 | 224 | 96,000 | 2,240 |
| 2000-04-06 | 230 | 230 | 222 | 226 | 72,000 | 2,260 |
| 2000-04-05 | 230 | 232 | 225 | 229 | 43,000 | 2,290 |
| 2000-04-04 | 226 | 230 | 225 | 230 | 80,000 | 2,300 |
| 2000-04-03 | 230 | 230 | 225 | 225 | 25,000 | 2,250 |
| 2000-03-31 | 228 | 232 | 228 | 228 | 18,000 | 2,280 |
| 2000-03-30 | 239 | 239 | 226 | 228 | 32,000 | 2,280 |
| 2000-03-29 | 240 | 240 | 235 | 240 | 49,000 | 2,400 |
| 2000-03-28 | 244 | 246 | 235 | 240 | 67,000 | 2,400 |
| 2000-03-27 | 239 | 245 | 233 | 243 | 104,000 | 2,430 |
| 2000-03-24 | 223 | 230 | 223 | 230 | 72,000 | 2,300 |
| 2000-03-23 | 223 | 226 | 220 | 220 | 25,000 | 2,200 |
| 2000-03-22 | 225 | 230 | 221 | 227 | 91,000 | 2,270 |
| 2000-03-21 | 227 | 230 | 220 | 227 | 62,000 | 2,270 |
| 2000-03-17 | 224 | 230 | 221 | 229 | 38,000 | 2,290 |
| 2000-03-16 | 219 | 224 | 218 | 224 | 50,000 | 2,240 |
| 2000-03-15 | 220 | 221 | 215 | 217 | 47,000 | 2,170 |
| 2000-03-14 | 220 | 221 | 218 | 220 | 56,000 | 2,200 |
| 2000-03-13 | 222 | 227 | 218 | 218 | 85,000 | 2,180 |
| 2000-03-10 | 215 | 224 | 210 | 221 | 168,000 | 2,210 |
| 2000-03-09 | 214 | 217 | 212 | 212 | 34,000 | 2,120 |
| 2000-03-08 | 225 | 225 | 218 | 218 | 60,000 | 2,180 |
| 2000-03-07 | 226 | 228 | 220 | 225 | 63,000 | 2,250 |
| 2000-03-06 | 221 | 228 | 221 | 223 | 62,000 | 2,230 |
| 2000-03-03 | 230 | 236 | 230 | 231 | 224,000 | 2,310 |
| 2000-03-02 | 206 | 227 | 206 | 227 | 185,000 | 2,270 |
| 2000-03-01 | 204 | 205 | 200 | 205 | 65,000 | 2,050 |
| 2000-02-29 | 201 | 202 | 197 | 200 | 86,000 | 2,000 |
| 2000-02-28 | 204 | 205 | 200 | 202 | 24,000 | 2,020 |
| 2000-02-25 | 199 | 205 | 198 | 205 | 40,000 | 2,050 |
| 2000-02-24 | 200 | 201 | 199 | 199 | 57,000 | 1,990 |
| 2000-02-23 | 199 | 200 | 199 | 199 | 28,000 | 1,990 |
| 2000-02-22 | 204 | 204 | 199 | 200 | 59,000 | 2,000 |
| 2000-02-21 | 202 | 209 | 199 | 199 | 63,000 | 1,990 |
| 2000-02-18 | 206 | 206 | 200 | 202 | 64,000 | 2,020 |
| 2000-02-17 | 201 | 201 | 199 | 201 | 35,000 | 2,010 |
| 2000-02-16 | 203 | 203 | 199 | 201 | 84,000 | 2,010 |
| 2000-02-15 | 205 | 210 | 203 | 203 | 42,000 | 2,030 |
| 2000-02-14 | 200 | 205 | 200 | 205 | 56,000 | 2,050 |
| 2000-02-10 | 206 | 207 | 202 | 202 | 115,000 | 2,020 |
| 2000-02-09 | 206 | 209 | 205 | 206 | 45,000 | 2,060 |
| 2000-02-08 | 210 | 213 | 205 | 205 | 204,000 | 2,050 |
| 2000-02-07 | 210 | 210 | 208 | 208 | 70,000 | 2,080 |
| 2000-02-04 | 210 | 212 | 210 | 210 | 84,000 | 2,100 |
| 2000-02-03 | 214 | 214 | 210 | 210 | 49,000 | 2,100 |
| 2000-02-02 | 210 | 215 | 210 | 211 | 67,000 | 2,110 |
| 2000-02-01 | 220 | 220 | 211 | 218 | 41,000 | 2,180 |
| 2000-01-31 | 210 | 217 | 208 | 211 | 130,000 | 2,110 |
| 2000-01-28 | 221 | 221 | 212 | 212 | 73,000 | 2,120 |
| 2000-01-27 | 230 | 230 | 218 | 218 | 34,000 | 2,180 |
| 2000-01-26 | 225 | 230 | 216 | 225 | 93,000 | 2,250 |
| 2000-01-25 | 224 | 232 | 224 | 225 | 41,000 | 2,250 |
| 2000-01-24 | 227 | 232 | 222 | 224 | 32,000 | 2,240 |
| 2000-01-21 | 228 | 229 | 220 | 225 | 54,000 | 2,250 |
| 2000-01-20 | 231 | 239 | 228 | 229 | 35,000 | 2,290 |
| 2000-01-19 | 237 | 237 | 228 | 228 | 49,000 | 2,280 |
| 2000-01-18 | 241 | 241 | 231 | 237 | 57,000 | 2,370 |
| 2000-01-17 | 222 | 231 | 222 | 231 | 83,000 | 2,310 |
| 2000-01-14 | 216 | 218 | 210 | 218 | 119,000 | 2,180 |
| 2000-01-13 | 205 | 215 | 202 | 211 | 111,000 | 2,110 |
| 2000-01-12 | 210 | 210 | 207 | 207 | 38,000 | 2,070 |
| 2000-01-11 | 212 | 219 | 210 | 215 | 66,000 | 2,150 |
| 2000-01-07 | 210 | 219 | 210 | 219 | 29,000 | 2,190 |
| 2000-01-06 | 212 | 216 | 210 | 212 | 31,000 | 2,120 |
| 2000-01-05 | 213 | 216 | 209 | 210 | 60,000 | 2,100 |
| 2000-01-04 | 220 | 220 | 205 | 215 | 20,000 | 2,150 |
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
