3526 芦森工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2816316616216628,0001,660
2001-12-2716416516016014,0001,600
2001-12-2616816816316351,0001,630
2001-12-2516016216016044,0001,600
2001-12-2116016115616149,0001,610
2001-12-2015916015615752,0001,570
2001-12-1915816015615948,0001,590
2001-12-1815816015616038,0001,600
2001-12-1716016115615946,0001,590
2001-12-1416016416016086,0001,600
2001-12-1316516716016532,0001,650
2001-12-1216316616316421,0001,640
2001-12-1116716716416451,0001,640
2001-12-1016316716316522,0001,650
2001-12-0716416516216326,0001,630
2001-12-0616316516316542,0001,650
2001-12-0516516516316427,0001,640
2001-12-0416516516216430,0001,640
2001-12-0317017016416720,0001,670
2001-11-3017217216816823,0001,680
2001-11-2917117216917227,0001,720
2001-11-2817117217017222,0001,720
2001-11-2717117217117110,0001,710
2001-11-2616717216717042,0001,700
2001-11-22165166162166106,0001,660
2001-11-2116616616516626,0001,660
2001-11-2016616916616636,0001,660
2001-11-1917117116516619,0001,660
2001-11-1616917216217278,0001,720
2001-11-1516617016617041,0001,700
2001-11-1416617016616753,0001,670
2001-11-1316516616416642,0001,660
2001-11-1217117116916924,0001,690
2001-11-0917017116917144,0001,710
2001-11-0817417417117127,0001,710
2001-11-0717417517317546,0001,750
2001-11-0617217617117442,0001,740
2001-11-0517317517317324,0001,730
2001-11-0217217517217339,0001,730
2001-11-0117717717117123,0001,710
2001-10-3117517617217627,0001,760
2001-10-3017317617317616,0001,760
2001-10-291751791751786,0001,780
2001-10-2618018017517546,0001,750
2001-10-2517618017618046,0001,800
2001-10-2417718017517629,0001,760
2001-10-2317417817417817,0001,780
2001-10-22172172170172100,0001,720
2001-10-1917517817317314,0001,730
2001-10-1817317417317413,0001,740
2001-10-1717417717417525,0001,750
2001-10-1617817917617919,0001,790
2001-10-1517718017517829,0001,780
2001-10-1217517617417633,0001,760
2001-10-1117217417117468,0001,740
2001-10-1017217317017128,0001,710
2001-10-0917117317117326,0001,730
2001-10-0517217517217248,0001,720
2001-10-0418018417717763,0001,770
2001-10-0318018017817842,0001,780
2001-10-0218118117718016,0001,800
2001-10-0117818317718322,0001,830
2001-09-2817117917117941,0001,790
2001-09-2717217617017616,0001,760
2001-09-2617217316917339,0001,730
2001-09-2517217216917232,0001,720
2001-09-2116717216617255,0001,720
2001-09-2017217316917338,0001,730
2001-09-1917317417217337,0001,730
2001-09-1817317817117345,0001,730
2001-09-1717218916318744,0001,870
2001-09-1417917917417747,0001,770
2001-09-1316116916016937,0001,690
2001-09-12165166151160106,0001,600
2001-09-1117817817517641,0001,760
2001-09-1018018017618015,0001,800
2001-09-0718318318118113,0001,810
2001-09-0618118718118727,0001,870
2001-09-0518719118419064,0001,900
2001-09-0418518818018527,0001,850
2001-09-0318518618018044,0001,800
2001-08-3118618918518530,0001,850
2001-08-3019019018719035,0001,900
2001-08-2919019719019147,0001,910
2001-08-2819219319219315,0001,930
2001-08-2719419419119337,0001,930
2001-08-2418819218818920,0001,890
2001-08-2319419419019339,0001,930
2001-08-2218919418919312,0001,930
2001-08-2118819018519038,0001,900
2001-08-2019119218818850,0001,880
2001-08-1719319319119229,0001,920
2001-08-1619519519319327,0001,930
2001-08-1519319519319524,0001,950
2001-08-1419319519119313,0001,930
2001-08-1319319419219230,0001,920
2001-08-1019519519419413,0001,940
2001-08-0919519519219218,0001,920
2001-08-0819419719419522,0001,950
2001-08-0719319819319816,0001,980
2001-08-0619120119119324,0001,930
2001-08-0319119419119124,0001,910
2001-08-0219219719019540,0001,950
2001-08-0119419519019033,0001,900
2001-07-3119219519019327,0001,930
2001-07-3019020219020237,0002,020
2001-07-2719019119019114,0001,910
2001-07-2618919418919035,0001,900
2001-07-2518619318518955,0001,890
2001-07-2419019518018582,0001,850
2001-07-2319519519019151,0001,910
2001-07-1919919919619736,0001,970
2001-07-1819920019820047,0002,000
2001-07-1720020319919935,0001,990
2001-07-1620420420020126,0002,010
2001-07-1320020519820531,0002,050
2001-07-1220120219720229,0002,020
2001-07-1120120420020482,0002,040
2001-07-1019820119820170,0002,010
2001-07-0920220219820198,0002,010
2001-07-0620320420120469,0002,040
2001-07-0520720920220877,0002,080
2001-07-0421221220821043,0002,100
2001-07-0321221321121127,0002,110
2001-07-0221221321021246,0002,120
2001-06-2921021521021460,0002,140
2001-06-2821421520720765,0002,070
2001-06-27216216206208104,0002,080
2001-06-2621421921321797,0002,170
2001-06-2520921420821431,0002,140
2001-06-2220320520020532,0002,050
2001-06-2119920219720053,0002,000
2001-06-2019620019620037,0002,000
2001-06-1919520019519553,0001,950
2001-06-1820220219920218,0002,020
2001-06-1520120419620486,0002,040
2001-06-1420320420020256,0002,020
2001-06-1320620620520612,0002,060
2001-06-1221121120620725,0002,070
2001-06-1121621620921364,0002,130
2001-06-0820520820320697,0002,060
2001-06-0720320920120920,0002,090
2001-06-0620620920320660,0002,060
2001-06-0520921020721035,0002,100
2001-06-0420821020721042,0002,100
2001-06-0120921320520880,0002,080
2001-05-3121521520721089,0002,100
2001-05-30220221215215100,0002,150
2001-05-2922622622022071,0002,200
2001-05-28230233222226150,0002,260
2001-05-25237240232233991,0002,330
2001-05-24222234221229622,0002,290
2001-05-23212227212220417,0002,200
2001-05-2220821620821376,0002,130
2001-05-2120421020320875,0002,080
2001-05-1820821320520556,0002,050
2001-05-1720721220520869,0002,080
2001-05-1621321320720760,0002,070
2001-05-1520921220721279,0002,120
2001-05-14217218206212122,0002,120
2001-05-11220222210218187,0002,180
2001-05-10205227201224710,0002,240
2001-05-0920720720020581,0002,050
2001-05-08201210200209163,0002,090
2001-05-0719620319620388,0002,030
2001-05-0221021020320345,0002,030
2001-05-0120321120221197,0002,110
2001-04-2720620820120153,0002,010
2001-04-26206211203206180,0002,060
2001-04-25196202195199107,0001,990
2001-04-2419619619419533,0001,950
2001-04-2319419819419730,0001,970
2001-04-2019719819319334,0001,930
2001-04-1920020019619832,0001,980
2001-04-1819520019419964,0001,990
2001-04-1719620019619834,0001,980
2001-04-1619720019719761,0001,970
2001-04-1320220219720049,0002,000
2001-04-1220020219920148,0002,010
2001-04-11191203191200102,0002,000
2001-04-101911911911917,0001,910
2001-04-0919019118819116,0001,910
2001-04-0619619619119164,0001,910
2001-04-0518719518719180,0001,910
2001-04-0418518818518671,0001,860
2001-04-0318618918618618,0001,860
2001-04-0218518718518521,0001,850
2001-03-3019119218518533,0001,850
2001-03-2918919218719246,0001,920
2001-03-2818718918618643,0001,860
2001-03-2718419018418516,0001,850
2001-03-2618419118219177,0001,910
2001-03-2318118418018435,0001,840
2001-03-2218418518118435,0001,840
2001-03-2117718417618478,0001,840
2001-03-1917718017718034,0001,800
2001-03-1617817917717713,0001,770
2001-03-1517517917517955,0001,790
2001-03-1418118117817830,0001,780
2001-03-1318018117718035,0001,800
2001-03-1218018318018222,0001,820
2001-03-0918618618118575,0001,850
2001-03-0818118318018314,0001,830
2001-03-0718018418018429,0001,840
2001-03-0617918017818022,0001,800
2001-03-0517917917717723,0001,770
2001-03-0218018217917946,0001,790
2001-03-0118718718118533,0001,850
2001-02-2818418718318759,0001,870
2001-02-2718018418018248,0001,820
2001-02-2618218217818032,0001,800
2001-02-2317517917517935,0001,790
2001-02-2217717717517634,0001,760
2001-02-2117617817517753,0001,770
2001-02-2017617717517716,0001,770
2001-02-1917417717417756,0001,770
2001-02-1617917917617937,0001,790
2001-02-15174179174179105,0001,790
2001-02-1417417717317750,0001,770
2001-02-1317617617417526,0001,750
2001-02-0917518017518025,0001,800
2001-02-0817517817517516,0001,750
2001-02-0717517617417418,0001,740
2001-02-0617617617517523,0001,750
2001-02-0517818017717713,0001,770
2001-02-0217918417718233,0001,820
2001-02-0117618017617617,0001,760
2001-01-3117617817517819,0001,780
2001-01-3017717817517526,0001,750
2001-01-2917717817617616,0001,760
2001-01-2618718717617629,0001,760
2001-01-2517718217618228,0001,820
2001-01-2418118217918220,0001,820
2001-01-2318018017717833,0001,780
2001-01-2217617717617618,0001,760
2001-01-1917918017617840,0001,780
2001-01-1817817917617817,0001,780
2001-01-1717117917017824,0001,780
2001-01-1617417416917313,0001,730
2001-01-1516817316816917,0001,690
2001-01-1216817116716879,0001,680
2001-01-1117317316716833,0001,680
2001-01-1017017416817457,0001,740
2001-01-0917117117017166,0001,710
2001-01-0518018017517727,0001,770
2001-01-0418018118018018,0001,800

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