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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 163 | 166 | 162 | 166 | 28,000 | 1,660 |
| 2001-12-27 | 164 | 165 | 160 | 160 | 14,000 | 1,600 |
| 2001-12-26 | 168 | 168 | 163 | 163 | 51,000 | 1,630 |
| 2001-12-25 | 160 | 162 | 160 | 160 | 44,000 | 1,600 |
| 2001-12-21 | 160 | 161 | 156 | 161 | 49,000 | 1,610 |
| 2001-12-20 | 159 | 160 | 156 | 157 | 52,000 | 1,570 |
| 2001-12-19 | 158 | 160 | 156 | 159 | 48,000 | 1,590 |
| 2001-12-18 | 158 | 160 | 156 | 160 | 38,000 | 1,600 |
| 2001-12-17 | 160 | 161 | 156 | 159 | 46,000 | 1,590 |
| 2001-12-14 | 160 | 164 | 160 | 160 | 86,000 | 1,600 |
| 2001-12-13 | 165 | 167 | 160 | 165 | 32,000 | 1,650 |
| 2001-12-12 | 163 | 166 | 163 | 164 | 21,000 | 1,640 |
| 2001-12-11 | 167 | 167 | 164 | 164 | 51,000 | 1,640 |
| 2001-12-10 | 163 | 167 | 163 | 165 | 22,000 | 1,650 |
| 2001-12-07 | 164 | 165 | 162 | 163 | 26,000 | 1,630 |
| 2001-12-06 | 163 | 165 | 163 | 165 | 42,000 | 1,650 |
| 2001-12-05 | 165 | 165 | 163 | 164 | 27,000 | 1,640 |
| 2001-12-04 | 165 | 165 | 162 | 164 | 30,000 | 1,640 |
| 2001-12-03 | 170 | 170 | 164 | 167 | 20,000 | 1,670 |
| 2001-11-30 | 172 | 172 | 168 | 168 | 23,000 | 1,680 |
| 2001-11-29 | 171 | 172 | 169 | 172 | 27,000 | 1,720 |
| 2001-11-28 | 171 | 172 | 170 | 172 | 22,000 | 1,720 |
| 2001-11-27 | 171 | 172 | 171 | 171 | 10,000 | 1,710 |
| 2001-11-26 | 167 | 172 | 167 | 170 | 42,000 | 1,700 |
| 2001-11-22 | 165 | 166 | 162 | 166 | 106,000 | 1,660 |
| 2001-11-21 | 166 | 166 | 165 | 166 | 26,000 | 1,660 |
| 2001-11-20 | 166 | 169 | 166 | 166 | 36,000 | 1,660 |
| 2001-11-19 | 171 | 171 | 165 | 166 | 19,000 | 1,660 |
| 2001-11-16 | 169 | 172 | 162 | 172 | 78,000 | 1,720 |
| 2001-11-15 | 166 | 170 | 166 | 170 | 41,000 | 1,700 |
| 2001-11-14 | 166 | 170 | 166 | 167 | 53,000 | 1,670 |
| 2001-11-13 | 165 | 166 | 164 | 166 | 42,000 | 1,660 |
| 2001-11-12 | 171 | 171 | 169 | 169 | 24,000 | 1,690 |
| 2001-11-09 | 170 | 171 | 169 | 171 | 44,000 | 1,710 |
| 2001-11-08 | 174 | 174 | 171 | 171 | 27,000 | 1,710 |
| 2001-11-07 | 174 | 175 | 173 | 175 | 46,000 | 1,750 |
| 2001-11-06 | 172 | 176 | 171 | 174 | 42,000 | 1,740 |
| 2001-11-05 | 173 | 175 | 173 | 173 | 24,000 | 1,730 |
| 2001-11-02 | 172 | 175 | 172 | 173 | 39,000 | 1,730 |
| 2001-11-01 | 177 | 177 | 171 | 171 | 23,000 | 1,710 |
| 2001-10-31 | 175 | 176 | 172 | 176 | 27,000 | 1,760 |
| 2001-10-30 | 173 | 176 | 173 | 176 | 16,000 | 1,760 |
| 2001-10-29 | 175 | 179 | 175 | 178 | 6,000 | 1,780 |
| 2001-10-26 | 180 | 180 | 175 | 175 | 46,000 | 1,750 |
| 2001-10-25 | 176 | 180 | 176 | 180 | 46,000 | 1,800 |
| 2001-10-24 | 177 | 180 | 175 | 176 | 29,000 | 1,760 |
| 2001-10-23 | 174 | 178 | 174 | 178 | 17,000 | 1,780 |
| 2001-10-22 | 172 | 172 | 170 | 172 | 100,000 | 1,720 |
| 2001-10-19 | 175 | 178 | 173 | 173 | 14,000 | 1,730 |
| 2001-10-18 | 173 | 174 | 173 | 174 | 13,000 | 1,740 |
| 2001-10-17 | 174 | 177 | 174 | 175 | 25,000 | 1,750 |
| 2001-10-16 | 178 | 179 | 176 | 179 | 19,000 | 1,790 |
| 2001-10-15 | 177 | 180 | 175 | 178 | 29,000 | 1,780 |
| 2001-10-12 | 175 | 176 | 174 | 176 | 33,000 | 1,760 |
| 2001-10-11 | 172 | 174 | 171 | 174 | 68,000 | 1,740 |
| 2001-10-10 | 172 | 173 | 170 | 171 | 28,000 | 1,710 |
| 2001-10-09 | 171 | 173 | 171 | 173 | 26,000 | 1,730 |
| 2001-10-05 | 172 | 175 | 172 | 172 | 48,000 | 1,720 |
| 2001-10-04 | 180 | 184 | 177 | 177 | 63,000 | 1,770 |
| 2001-10-03 | 180 | 180 | 178 | 178 | 42,000 | 1,780 |
| 2001-10-02 | 181 | 181 | 177 | 180 | 16,000 | 1,800 |
| 2001-10-01 | 178 | 183 | 177 | 183 | 22,000 | 1,830 |
| 2001-09-28 | 171 | 179 | 171 | 179 | 41,000 | 1,790 |
| 2001-09-27 | 172 | 176 | 170 | 176 | 16,000 | 1,760 |
| 2001-09-26 | 172 | 173 | 169 | 173 | 39,000 | 1,730 |
| 2001-09-25 | 172 | 172 | 169 | 172 | 32,000 | 1,720 |
| 2001-09-21 | 167 | 172 | 166 | 172 | 55,000 | 1,720 |
| 2001-09-20 | 172 | 173 | 169 | 173 | 38,000 | 1,730 |
| 2001-09-19 | 173 | 174 | 172 | 173 | 37,000 | 1,730 |
| 2001-09-18 | 173 | 178 | 171 | 173 | 45,000 | 1,730 |
| 2001-09-17 | 172 | 189 | 163 | 187 | 44,000 | 1,870 |
| 2001-09-14 | 179 | 179 | 174 | 177 | 47,000 | 1,770 |
| 2001-09-13 | 161 | 169 | 160 | 169 | 37,000 | 1,690 |
| 2001-09-12 | 165 | 166 | 151 | 160 | 106,000 | 1,600 |
| 2001-09-11 | 178 | 178 | 175 | 176 | 41,000 | 1,760 |
| 2001-09-10 | 180 | 180 | 176 | 180 | 15,000 | 1,800 |
| 2001-09-07 | 183 | 183 | 181 | 181 | 13,000 | 1,810 |
| 2001-09-06 | 181 | 187 | 181 | 187 | 27,000 | 1,870 |
| 2001-09-05 | 187 | 191 | 184 | 190 | 64,000 | 1,900 |
| 2001-09-04 | 185 | 188 | 180 | 185 | 27,000 | 1,850 |
| 2001-09-03 | 185 | 186 | 180 | 180 | 44,000 | 1,800 |
| 2001-08-31 | 186 | 189 | 185 | 185 | 30,000 | 1,850 |
| 2001-08-30 | 190 | 190 | 187 | 190 | 35,000 | 1,900 |
| 2001-08-29 | 190 | 197 | 190 | 191 | 47,000 | 1,910 |
| 2001-08-28 | 192 | 193 | 192 | 193 | 15,000 | 1,930 |
| 2001-08-27 | 194 | 194 | 191 | 193 | 37,000 | 1,930 |
| 2001-08-24 | 188 | 192 | 188 | 189 | 20,000 | 1,890 |
| 2001-08-23 | 194 | 194 | 190 | 193 | 39,000 | 1,930 |
| 2001-08-22 | 189 | 194 | 189 | 193 | 12,000 | 1,930 |
| 2001-08-21 | 188 | 190 | 185 | 190 | 38,000 | 1,900 |
| 2001-08-20 | 191 | 192 | 188 | 188 | 50,000 | 1,880 |
| 2001-08-17 | 193 | 193 | 191 | 192 | 29,000 | 1,920 |
| 2001-08-16 | 195 | 195 | 193 | 193 | 27,000 | 1,930 |
| 2001-08-15 | 193 | 195 | 193 | 195 | 24,000 | 1,950 |
| 2001-08-14 | 193 | 195 | 191 | 193 | 13,000 | 1,930 |
| 2001-08-13 | 193 | 194 | 192 | 192 | 30,000 | 1,920 |
| 2001-08-10 | 195 | 195 | 194 | 194 | 13,000 | 1,940 |
| 2001-08-09 | 195 | 195 | 192 | 192 | 18,000 | 1,920 |
| 2001-08-08 | 194 | 197 | 194 | 195 | 22,000 | 1,950 |
| 2001-08-07 | 193 | 198 | 193 | 198 | 16,000 | 1,980 |
| 2001-08-06 | 191 | 201 | 191 | 193 | 24,000 | 1,930 |
| 2001-08-03 | 191 | 194 | 191 | 191 | 24,000 | 1,910 |
| 2001-08-02 | 192 | 197 | 190 | 195 | 40,000 | 1,950 |
| 2001-08-01 | 194 | 195 | 190 | 190 | 33,000 | 1,900 |
| 2001-07-31 | 192 | 195 | 190 | 193 | 27,000 | 1,930 |
| 2001-07-30 | 190 | 202 | 190 | 202 | 37,000 | 2,020 |
| 2001-07-27 | 190 | 191 | 190 | 191 | 14,000 | 1,910 |
| 2001-07-26 | 189 | 194 | 189 | 190 | 35,000 | 1,900 |
| 2001-07-25 | 186 | 193 | 185 | 189 | 55,000 | 1,890 |
| 2001-07-24 | 190 | 195 | 180 | 185 | 82,000 | 1,850 |
| 2001-07-23 | 195 | 195 | 190 | 191 | 51,000 | 1,910 |
| 2001-07-19 | 199 | 199 | 196 | 197 | 36,000 | 1,970 |
| 2001-07-18 | 199 | 200 | 198 | 200 | 47,000 | 2,000 |
| 2001-07-17 | 200 | 203 | 199 | 199 | 35,000 | 1,990 |
| 2001-07-16 | 204 | 204 | 200 | 201 | 26,000 | 2,010 |
| 2001-07-13 | 200 | 205 | 198 | 205 | 31,000 | 2,050 |
| 2001-07-12 | 201 | 202 | 197 | 202 | 29,000 | 2,020 |
| 2001-07-11 | 201 | 204 | 200 | 204 | 82,000 | 2,040 |
| 2001-07-10 | 198 | 201 | 198 | 201 | 70,000 | 2,010 |
| 2001-07-09 | 202 | 202 | 198 | 201 | 98,000 | 2,010 |
| 2001-07-06 | 203 | 204 | 201 | 204 | 69,000 | 2,040 |
| 2001-07-05 | 207 | 209 | 202 | 208 | 77,000 | 2,080 |
| 2001-07-04 | 212 | 212 | 208 | 210 | 43,000 | 2,100 |
| 2001-07-03 | 212 | 213 | 211 | 211 | 27,000 | 2,110 |
| 2001-07-02 | 212 | 213 | 210 | 212 | 46,000 | 2,120 |
| 2001-06-29 | 210 | 215 | 210 | 214 | 60,000 | 2,140 |
| 2001-06-28 | 214 | 215 | 207 | 207 | 65,000 | 2,070 |
| 2001-06-27 | 216 | 216 | 206 | 208 | 104,000 | 2,080 |
| 2001-06-26 | 214 | 219 | 213 | 217 | 97,000 | 2,170 |
| 2001-06-25 | 209 | 214 | 208 | 214 | 31,000 | 2,140 |
| 2001-06-22 | 203 | 205 | 200 | 205 | 32,000 | 2,050 |
| 2001-06-21 | 199 | 202 | 197 | 200 | 53,000 | 2,000 |
| 2001-06-20 | 196 | 200 | 196 | 200 | 37,000 | 2,000 |
| 2001-06-19 | 195 | 200 | 195 | 195 | 53,000 | 1,950 |
| 2001-06-18 | 202 | 202 | 199 | 202 | 18,000 | 2,020 |
| 2001-06-15 | 201 | 204 | 196 | 204 | 86,000 | 2,040 |
| 2001-06-14 | 203 | 204 | 200 | 202 | 56,000 | 2,020 |
| 2001-06-13 | 206 | 206 | 205 | 206 | 12,000 | 2,060 |
| 2001-06-12 | 211 | 211 | 206 | 207 | 25,000 | 2,070 |
| 2001-06-11 | 216 | 216 | 209 | 213 | 64,000 | 2,130 |
| 2001-06-08 | 205 | 208 | 203 | 206 | 97,000 | 2,060 |
| 2001-06-07 | 203 | 209 | 201 | 209 | 20,000 | 2,090 |
| 2001-06-06 | 206 | 209 | 203 | 206 | 60,000 | 2,060 |
| 2001-06-05 | 209 | 210 | 207 | 210 | 35,000 | 2,100 |
| 2001-06-04 | 208 | 210 | 207 | 210 | 42,000 | 2,100 |
| 2001-06-01 | 209 | 213 | 205 | 208 | 80,000 | 2,080 |
| 2001-05-31 | 215 | 215 | 207 | 210 | 89,000 | 2,100 |
| 2001-05-30 | 220 | 221 | 215 | 215 | 100,000 | 2,150 |
| 2001-05-29 | 226 | 226 | 220 | 220 | 71,000 | 2,200 |
| 2001-05-28 | 230 | 233 | 222 | 226 | 150,000 | 2,260 |
| 2001-05-25 | 237 | 240 | 232 | 233 | 991,000 | 2,330 |
| 2001-05-24 | 222 | 234 | 221 | 229 | 622,000 | 2,290 |
| 2001-05-23 | 212 | 227 | 212 | 220 | 417,000 | 2,200 |
| 2001-05-22 | 208 | 216 | 208 | 213 | 76,000 | 2,130 |
| 2001-05-21 | 204 | 210 | 203 | 208 | 75,000 | 2,080 |
| 2001-05-18 | 208 | 213 | 205 | 205 | 56,000 | 2,050 |
| 2001-05-17 | 207 | 212 | 205 | 208 | 69,000 | 2,080 |
| 2001-05-16 | 213 | 213 | 207 | 207 | 60,000 | 2,070 |
| 2001-05-15 | 209 | 212 | 207 | 212 | 79,000 | 2,120 |
| 2001-05-14 | 217 | 218 | 206 | 212 | 122,000 | 2,120 |
| 2001-05-11 | 220 | 222 | 210 | 218 | 187,000 | 2,180 |
| 2001-05-10 | 205 | 227 | 201 | 224 | 710,000 | 2,240 |
| 2001-05-09 | 207 | 207 | 200 | 205 | 81,000 | 2,050 |
| 2001-05-08 | 201 | 210 | 200 | 209 | 163,000 | 2,090 |
| 2001-05-07 | 196 | 203 | 196 | 203 | 88,000 | 2,030 |
| 2001-05-02 | 210 | 210 | 203 | 203 | 45,000 | 2,030 |
| 2001-05-01 | 203 | 211 | 202 | 211 | 97,000 | 2,110 |
| 2001-04-27 | 206 | 208 | 201 | 201 | 53,000 | 2,010 |
| 2001-04-26 | 206 | 211 | 203 | 206 | 180,000 | 2,060 |
| 2001-04-25 | 196 | 202 | 195 | 199 | 107,000 | 1,990 |
| 2001-04-24 | 196 | 196 | 194 | 195 | 33,000 | 1,950 |
| 2001-04-23 | 194 | 198 | 194 | 197 | 30,000 | 1,970 |
| 2001-04-20 | 197 | 198 | 193 | 193 | 34,000 | 1,930 |
| 2001-04-19 | 200 | 200 | 196 | 198 | 32,000 | 1,980 |
| 2001-04-18 | 195 | 200 | 194 | 199 | 64,000 | 1,990 |
| 2001-04-17 | 196 | 200 | 196 | 198 | 34,000 | 1,980 |
| 2001-04-16 | 197 | 200 | 197 | 197 | 61,000 | 1,970 |
| 2001-04-13 | 202 | 202 | 197 | 200 | 49,000 | 2,000 |
| 2001-04-12 | 200 | 202 | 199 | 201 | 48,000 | 2,010 |
| 2001-04-11 | 191 | 203 | 191 | 200 | 102,000 | 2,000 |
| 2001-04-10 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2001-04-09 | 190 | 191 | 188 | 191 | 16,000 | 1,910 |
| 2001-04-06 | 196 | 196 | 191 | 191 | 64,000 | 1,910 |
| 2001-04-05 | 187 | 195 | 187 | 191 | 80,000 | 1,910 |
| 2001-04-04 | 185 | 188 | 185 | 186 | 71,000 | 1,860 |
| 2001-04-03 | 186 | 189 | 186 | 186 | 18,000 | 1,860 |
| 2001-04-02 | 185 | 187 | 185 | 185 | 21,000 | 1,850 |
| 2001-03-30 | 191 | 192 | 185 | 185 | 33,000 | 1,850 |
| 2001-03-29 | 189 | 192 | 187 | 192 | 46,000 | 1,920 |
| 2001-03-28 | 187 | 189 | 186 | 186 | 43,000 | 1,860 |
| 2001-03-27 | 184 | 190 | 184 | 185 | 16,000 | 1,850 |
| 2001-03-26 | 184 | 191 | 182 | 191 | 77,000 | 1,910 |
| 2001-03-23 | 181 | 184 | 180 | 184 | 35,000 | 1,840 |
| 2001-03-22 | 184 | 185 | 181 | 184 | 35,000 | 1,840 |
| 2001-03-21 | 177 | 184 | 176 | 184 | 78,000 | 1,840 |
| 2001-03-19 | 177 | 180 | 177 | 180 | 34,000 | 1,800 |
| 2001-03-16 | 178 | 179 | 177 | 177 | 13,000 | 1,770 |
| 2001-03-15 | 175 | 179 | 175 | 179 | 55,000 | 1,790 |
| 2001-03-14 | 181 | 181 | 178 | 178 | 30,000 | 1,780 |
| 2001-03-13 | 180 | 181 | 177 | 180 | 35,000 | 1,800 |
| 2001-03-12 | 180 | 183 | 180 | 182 | 22,000 | 1,820 |
| 2001-03-09 | 186 | 186 | 181 | 185 | 75,000 | 1,850 |
| 2001-03-08 | 181 | 183 | 180 | 183 | 14,000 | 1,830 |
| 2001-03-07 | 180 | 184 | 180 | 184 | 29,000 | 1,840 |
| 2001-03-06 | 179 | 180 | 178 | 180 | 22,000 | 1,800 |
| 2001-03-05 | 179 | 179 | 177 | 177 | 23,000 | 1,770 |
| 2001-03-02 | 180 | 182 | 179 | 179 | 46,000 | 1,790 |
| 2001-03-01 | 187 | 187 | 181 | 185 | 33,000 | 1,850 |
| 2001-02-28 | 184 | 187 | 183 | 187 | 59,000 | 1,870 |
| 2001-02-27 | 180 | 184 | 180 | 182 | 48,000 | 1,820 |
| 2001-02-26 | 182 | 182 | 178 | 180 | 32,000 | 1,800 |
| 2001-02-23 | 175 | 179 | 175 | 179 | 35,000 | 1,790 |
| 2001-02-22 | 177 | 177 | 175 | 176 | 34,000 | 1,760 |
| 2001-02-21 | 176 | 178 | 175 | 177 | 53,000 | 1,770 |
| 2001-02-20 | 176 | 177 | 175 | 177 | 16,000 | 1,770 |
| 2001-02-19 | 174 | 177 | 174 | 177 | 56,000 | 1,770 |
| 2001-02-16 | 179 | 179 | 176 | 179 | 37,000 | 1,790 |
| 2001-02-15 | 174 | 179 | 174 | 179 | 105,000 | 1,790 |
| 2001-02-14 | 174 | 177 | 173 | 177 | 50,000 | 1,770 |
| 2001-02-13 | 176 | 176 | 174 | 175 | 26,000 | 1,750 |
| 2001-02-09 | 175 | 180 | 175 | 180 | 25,000 | 1,800 |
| 2001-02-08 | 175 | 178 | 175 | 175 | 16,000 | 1,750 |
| 2001-02-07 | 175 | 176 | 174 | 174 | 18,000 | 1,740 |
| 2001-02-06 | 176 | 176 | 175 | 175 | 23,000 | 1,750 |
| 2001-02-05 | 178 | 180 | 177 | 177 | 13,000 | 1,770 |
| 2001-02-02 | 179 | 184 | 177 | 182 | 33,000 | 1,820 |
| 2001-02-01 | 176 | 180 | 176 | 176 | 17,000 | 1,760 |
| 2001-01-31 | 176 | 178 | 175 | 178 | 19,000 | 1,780 |
| 2001-01-30 | 177 | 178 | 175 | 175 | 26,000 | 1,750 |
| 2001-01-29 | 177 | 178 | 176 | 176 | 16,000 | 1,760 |
| 2001-01-26 | 187 | 187 | 176 | 176 | 29,000 | 1,760 |
| 2001-01-25 | 177 | 182 | 176 | 182 | 28,000 | 1,820 |
| 2001-01-24 | 181 | 182 | 179 | 182 | 20,000 | 1,820 |
| 2001-01-23 | 180 | 180 | 177 | 178 | 33,000 | 1,780 |
| 2001-01-22 | 176 | 177 | 176 | 176 | 18,000 | 1,760 |
| 2001-01-19 | 179 | 180 | 176 | 178 | 40,000 | 1,780 |
| 2001-01-18 | 178 | 179 | 176 | 178 | 17,000 | 1,780 |
| 2001-01-17 | 171 | 179 | 170 | 178 | 24,000 | 1,780 |
| 2001-01-16 | 174 | 174 | 169 | 173 | 13,000 | 1,730 |
| 2001-01-15 | 168 | 173 | 168 | 169 | 17,000 | 1,690 |
| 2001-01-12 | 168 | 171 | 167 | 168 | 79,000 | 1,680 |
| 2001-01-11 | 173 | 173 | 167 | 168 | 33,000 | 1,680 |
| 2001-01-10 | 170 | 174 | 168 | 174 | 57,000 | 1,740 |
| 2001-01-09 | 171 | 171 | 170 | 171 | 66,000 | 1,710 |
| 2001-01-05 | 180 | 180 | 175 | 177 | 27,000 | 1,770 |
| 2001-01-04 | 180 | 181 | 180 | 180 | 18,000 | 1,800 |
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