3526 芦森工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2002-12-27 | 161 | 165 | 160 | 165 | 51,000 | 1,650 |
| 2002-12-26 | 159 | 161 | 158 | 161 | 100,000 | 1,610 |
| 2002-12-25 | 155 | 156 | 153 | 156 | 52,000 | 1,560 |
| 2002-12-24 | 154 | 156 | 152 | 152 | 58,000 | 1,520 |
| 2002-12-20 | 153 | 157 | 150 | 154 | 63,000 | 1,540 |
| 2002-12-19 | 150 | 153 | 149 | 153 | 121,000 | 1,530 |
| 2002-12-18 | 153 | 153 | 150 | 150 | 48,000 | 1,500 |
| 2002-12-17 | 153 | 156 | 152 | 153 | 130,000 | 1,530 |
| 2002-12-16 | 160 | 160 | 155 | 155 | 48,000 | 1,550 |
| 2002-12-13 | 161 | 162 | 160 | 161 | 93,000 | 1,610 |
| 2002-12-12 | 165 | 165 | 161 | 162 | 48,000 | 1,620 |
| 2002-12-11 | 174 | 174 | 170 | 171 | 52,000 | 1,710 |
| 2002-12-10 | 169 | 169 | 164 | 169 | 76,000 | 1,690 |
| 2002-12-09 | 172 | 172 | 164 | 164 | 59,000 | 1,640 |
| 2002-12-06 | 172 | 178 | 170 | 173 | 91,000 | 1,730 |
| 2002-12-05 | 178 | 180 | 176 | 178 | 59,000 | 1,780 |
| 2002-12-04 | 181 | 185 | 176 | 178 | 266,000 | 1,780 |
| 2002-12-03 | 180 | 193 | 178 | 191 | 665,000 | 1,910 |
| 2002-12-02 | 156 | 165 | 156 | 165 | 74,000 | 1,650 |
| 2002-11-29 | 156 | 169 | 156 | 164 | 104,000 | 1,640 |
| 2002-11-28 | 158 | 159 | 154 | 155 | 39,000 | 1,550 |
| 2002-11-27 | 151 | 158 | 151 | 158 | 69,000 | 1,580 |
| 2002-11-26 | 158 | 162 | 156 | 159 | 63,000 | 1,590 |
| 2002-11-25 | 152 | 157 | 150 | 156 | 87,000 | 1,560 |
| 2002-11-22 | 144 | 151 | 142 | 150 | 81,000 | 1,500 |
| 2002-11-21 | 142 | 142 | 139 | 139 | 51,000 | 1,390 |
| 2002-11-20 | 140 | 140 | 134 | 140 | 98,000 | 1,400 |
| 2002-11-19 | 152 | 153 | 134 | 134 | 80,000 | 1,340 |
| 2002-11-18 | 157 | 157 | 151 | 152 | 40,000 | 1,520 |
| 2002-11-15 | 157 | 157 | 154 | 155 | 29,000 | 1,550 |
| 2002-11-14 | 158 | 159 | 155 | 156 | 32,000 | 1,560 |
| 2002-11-13 | 162 | 162 | 157 | 158 | 25,000 | 1,580 |
| 2002-11-12 | 159 | 162 | 158 | 162 | 26,000 | 1,620 |
| 2002-11-11 | 161 | 161 | 158 | 159 | 38,000 | 1,590 |
| 2002-11-08 | 164 | 164 | 160 | 164 | 52,000 | 1,640 |
| 2002-11-07 | 162 | 165 | 162 | 165 | 15,000 | 1,650 |
| 2002-11-06 | 165 | 166 | 162 | 165 | 39,000 | 1,650 |
| 2002-11-05 | 164 | 164 | 161 | 164 | 20,000 | 1,640 |
| 2002-11-01 | 162 | 162 | 160 | 160 | 24,000 | 1,600 |
| 2002-10-31 | 165 | 165 | 161 | 163 | 20,000 | 1,630 |
| 2002-10-30 | 166 | 166 | 161 | 165 | 30,000 | 1,650 |
| 2002-10-29 | 166 | 166 | 161 | 161 | 22,000 | 1,610 |
| 2002-10-28 | 168 | 168 | 163 | 166 | 32,000 | 1,660 |
| 2002-10-25 | 161 | 164 | 161 | 163 | 24,000 | 1,630 |
| 2002-10-24 | 161 | 162 | 161 | 161 | 42,000 | 1,610 |
| 2002-10-23 | 163 | 164 | 160 | 162 | 34,000 | 1,620 |
| 2002-10-22 | 167 | 167 | 163 | 163 | 24,000 | 1,630 |
| 2002-10-21 | 165 | 167 | 164 | 166 | 31,000 | 1,660 |
| 2002-10-18 | 165 | 167 | 164 | 164 | 61,000 | 1,640 |
| 2002-10-17 | 163 | 167 | 163 | 164 | 37,000 | 1,640 |
| 2002-10-16 | 162 | 165 | 162 | 163 | 33,000 | 1,630 |
| 2002-10-15 | 160 | 160 | 158 | 160 | 37,000 | 1,600 |
| 2002-10-11 | 157 | 160 | 156 | 160 | 70,000 | 1,600 |
| 2002-10-10 | 157 | 158 | 154 | 156 | 62,000 | 1,560 |
| 2002-10-09 | 163 | 163 | 158 | 158 | 40,000 | 1,580 |
| 2002-10-08 | 165 | 170 | 163 | 165 | 35,000 | 1,650 |
| 2002-10-07 | 165 | 171 | 165 | 165 | 57,000 | 1,650 |
| 2002-10-04 | 167 | 170 | 166 | 170 | 18,000 | 1,700 |
| 2002-10-03 | 168 | 170 | 166 | 168 | 47,000 | 1,680 |
| 2002-10-02 | 174 | 174 | 171 | 172 | 12,000 | 1,720 |
| 2002-10-01 | 175 | 175 | 171 | 174 | 33,000 | 1,740 |
| 2002-09-30 | 181 | 181 | 177 | 179 | 25,000 | 1,790 |
| 2002-09-27 | 182 | 184 | 181 | 181 | 20,000 | 1,810 |
| 2002-09-26 | 182 | 182 | 180 | 181 | 34,000 | 1,810 |
| 2002-09-25 | 181 | 184 | 181 | 184 | 22,000 | 1,840 |
| 2002-09-24 | 180 | 185 | 179 | 185 | 26,000 | 1,850 |
| 2002-09-20 | 184 | 185 | 181 | 182 | 25,000 | 1,820 |
| 2002-09-19 | 184 | 185 | 181 | 181 | 32,000 | 1,810 |
| 2002-09-18 | 184 | 184 | 177 | 180 | 25,000 | 1,800 |
| 2002-09-17 | 177 | 185 | 177 | 185 | 27,000 | 1,850 |
| 2002-09-13 | 186 | 186 | 180 | 181 | 93,000 | 1,810 |
| 2002-09-12 | 174 | 186 | 174 | 182 | 45,000 | 1,820 |
| 2002-09-11 | 174 | 177 | 173 | 174 | 22,000 | 1,740 |
| 2002-09-10 | 170 | 173 | 169 | 173 | 53,000 | 1,730 |
| 2002-09-09 | 168 | 172 | 168 | 172 | 26,000 | 1,720 |
| 2002-09-06 | 171 | 171 | 168 | 168 | 33,000 | 1,680 |
| 2002-09-05 | 173 | 174 | 169 | 173 | 33,000 | 1,730 |
| 2002-09-04 | 175 | 175 | 168 | 169 | 46,000 | 1,690 |
| 2002-09-03 | 176 | 177 | 176 | 176 | 59,000 | 1,760 |
| 2002-09-02 | 177 | 179 | 176 | 179 | 35,000 | 1,790 |
| 2002-08-30 | 177 | 179 | 176 | 177 | 36,000 | 1,770 |
| 2002-08-29 | 180 | 180 | 177 | 178 | 41,000 | 1,780 |
| 2002-08-28 | 179 | 184 | 177 | 184 | 29,000 | 1,840 |
| 2002-08-27 | 183 | 183 | 180 | 180 | 23,000 | 1,800 |
| 2002-08-26 | 183 | 185 | 179 | 185 | 38,000 | 1,850 |
| 2002-08-23 | 179 | 182 | 177 | 178 | 37,000 | 1,780 |
| 2002-08-22 | 178 | 179 | 175 | 177 | 34,000 | 1,770 |
| 2002-08-21 | 177 | 179 | 176 | 176 | 30,000 | 1,760 |
| 2002-08-20 | 177 | 178 | 176 | 178 | 23,000 | 1,780 |
| 2002-08-19 | 177 | 179 | 176 | 176 | 25,000 | 1,760 |
| 2002-08-16 | 178 | 180 | 177 | 179 | 19,000 | 1,790 |
| 2002-08-15 | 178 | 180 | 177 | 177 | 32,000 | 1,770 |
| 2002-08-14 | 179 | 179 | 176 | 179 | 19,000 | 1,790 |
| 2002-08-13 | 181 | 181 | 177 | 177 | 31,000 | 1,770 |
| 2002-08-12 | 182 | 183 | 178 | 178 | 34,000 | 1,780 |
| 2002-08-09 | 183 | 184 | 177 | 180 | 48,000 | 1,800 |
| 2002-08-08 | 180 | 182 | 178 | 178 | 10,000 | 1,780 |
| 2002-08-07 | 178 | 182 | 177 | 181 | 9,000 | 1,810 |
| 2002-08-06 | 179 | 179 | 175 | 178 | 24,000 | 1,780 |
| 2002-08-05 | 180 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2002-08-02 | 181 | 185 | 180 | 180 | 35,000 | 1,800 |
| 2002-08-01 | 185 | 185 | 181 | 182 | 18,000 | 1,820 |
| 2002-07-31 | 189 | 189 | 185 | 185 | 27,000 | 1,850 |
| 2002-07-30 | 193 | 193 | 186 | 190 | 24,000 | 1,900 |
| 2002-07-29 | 194 | 194 | 189 | 189 | 22,000 | 1,890 |
| 2002-07-26 | 195 | 195 | 191 | 191 | 61,000 | 1,910 |
| 2002-07-25 | 190 | 195 | 190 | 192 | 50,000 | 1,920 |
| 2002-07-24 | 190 | 210 | 186 | 210 | 115,000 | 2,100 |
| 2002-07-23 | 186 | 190 | 185 | 190 | 59,000 | 1,900 |
| 2002-07-22 | 185 | 186 | 180 | 185 | 19,000 | 1,850 |
| 2002-07-19 | 187 | 188 | 182 | 182 | 48,000 | 1,820 |
| 2002-07-18 | 186 | 187 | 182 | 183 | 10,000 | 1,830 |
| 2002-07-17 | 184 | 185 | 180 | 185 | 38,000 | 1,850 |
| 2002-07-16 | 188 | 188 | 184 | 185 | 26,000 | 1,850 |
| 2002-07-15 | 188 | 188 | 185 | 185 | 22,000 | 1,850 |
| 2002-07-12 | 189 | 190 | 187 | 187 | 26,000 | 1,870 |
| 2002-07-11 | 192 | 193 | 188 | 190 | 49,000 | 1,900 |
| 2002-07-10 | 188 | 192 | 186 | 191 | 26,000 | 1,910 |
| 2002-07-09 | 184 | 188 | 183 | 188 | 28,000 | 1,880 |
| 2002-07-08 | 189 | 189 | 184 | 184 | 30,000 | 1,840 |
| 2002-07-05 | 189 | 190 | 184 | 184 | 65,000 | 1,840 |
| 2002-07-04 | 193 | 193 | 187 | 188 | 42,000 | 1,880 |
| 2002-07-03 | 187 | 193 | 187 | 190 | 121,000 | 1,900 |
| 2002-07-02 | 186 | 189 | 185 | 189 | 41,000 | 1,890 |
| 2002-07-01 | 186 | 188 | 183 | 188 | 38,000 | 1,880 |
| 2002-06-28 | 180 | 183 | 179 | 181 | 56,000 | 1,810 |
| 2002-06-27 | 180 | 185 | 180 | 182 | 33,000 | 1,820 |
| 2002-06-26 | 193 | 193 | 185 | 186 | 53,000 | 1,860 |
| 2002-06-25 | 186 | 191 | 186 | 188 | 25,000 | 1,880 |
| 2002-06-24 | 185 | 189 | 185 | 189 | 76,000 | 1,890 |
| 2002-06-21 | 190 | 190 | 185 | 189 | 29,000 | 1,890 |
| 2002-06-20 | 186 | 195 | 186 | 194 | 59,000 | 1,940 |
| 2002-06-19 | 193 | 193 | 185 | 185 | 118,000 | 1,850 |
| 2002-06-18 | 194 | 194 | 188 | 191 | 81,000 | 1,910 |
| 2002-06-17 | 195 | 195 | 189 | 189 | 74,000 | 1,890 |
| 2002-06-14 | 195 | 197 | 194 | 195 | 194,000 | 1,950 |
| 2002-06-13 | 196 | 198 | 188 | 196 | 149,000 | 1,960 |
| 2002-06-12 | 199 | 199 | 195 | 195 | 68,000 | 1,950 |
| 2002-06-11 | 202 | 202 | 196 | 198 | 71,000 | 1,980 |
| 2002-06-10 | 195 | 198 | 195 | 198 | 34,000 | 1,980 |
| 2002-06-07 | 195 | 196 | 195 | 195 | 64,000 | 1,950 |
| 2002-06-06 | 199 | 200 | 195 | 195 | 48,000 | 1,950 |
| 2002-06-05 | 197 | 200 | 195 | 198 | 73,000 | 1,980 |
| 2002-06-04 | 197 | 198 | 194 | 196 | 78,000 | 1,960 |
| 2002-06-03 | 195 | 199 | 195 | 198 | 23,000 | 1,980 |
| 2002-05-31 | 200 | 202 | 196 | 199 | 37,000 | 1,990 |
| 2002-05-30 | 200 | 200 | 194 | 199 | 128,000 | 1,990 |
| 2002-05-29 | 201 | 203 | 200 | 201 | 56,000 | 2,010 |
| 2002-05-28 | 210 | 210 | 203 | 206 | 54,000 | 2,060 |
| 2002-05-27 | 204 | 210 | 203 | 208 | 230,000 | 2,080 |
| 2002-05-24 | 196 | 205 | 196 | 203 | 153,000 | 2,030 |
| 2002-05-23 | 200 | 201 | 196 | 198 | 78,000 | 1,980 |
| 2002-05-22 | 198 | 200 | 196 | 200 | 60,000 | 2,000 |
| 2002-05-21 | 195 | 197 | 194 | 195 | 61,000 | 1,950 |
| 2002-05-20 | 195 | 195 | 193 | 194 | 90,000 | 1,940 |
| 2002-05-17 | 196 | 196 | 194 | 195 | 56,000 | 1,950 |
| 2002-05-16 | 195 | 197 | 194 | 197 | 72,000 | 1,970 |
| 2002-05-15 | 194 | 195 | 192 | 193 | 90,000 | 1,930 |
| 2002-05-14 | 195 | 196 | 193 | 196 | 42,000 | 1,960 |
| 2002-05-13 | 195 | 196 | 193 | 195 | 71,000 | 1,950 |
| 2002-05-10 | 197 | 197 | 194 | 196 | 74,000 | 1,960 |
| 2002-05-09 | 200 | 200 | 196 | 197 | 16,000 | 1,970 |
| 2002-05-08 | 199 | 199 | 194 | 195 | 44,000 | 1,950 |
| 2002-05-07 | 197 | 201 | 195 | 199 | 53,000 | 1,990 |
| 2002-05-02 | 202 | 202 | 196 | 198 | 44,000 | 1,980 |
| 2002-05-01 | 193 | 200 | 193 | 195 | 65,000 | 1,950 |
| 2002-04-30 | 195 | 196 | 191 | 194 | 51,000 | 1,940 |
| 2002-04-26 | 202 | 202 | 197 | 198 | 45,000 | 1,980 |
| 2002-04-25 | 204 | 204 | 199 | 201 | 43,000 | 2,010 |
| 2002-04-24 | 202 | 205 | 197 | 205 | 194,000 | 2,050 |
| 2002-04-23 | 204 | 205 | 199 | 204 | 86,000 | 2,040 |
| 2002-04-22 | 205 | 208 | 202 | 202 | 85,000 | 2,020 |
| 2002-04-19 | 203 | 208 | 201 | 205 | 186,000 | 2,050 |
| 2002-04-18 | 202 | 205 | 202 | 203 | 83,000 | 2,030 |
| 2002-04-17 | 210 | 211 | 203 | 206 | 112,000 | 2,060 |
| 2002-04-16 | 209 | 214 | 206 | 213 | 251,000 | 2,130 |
| 2002-04-15 | 209 | 214 | 203 | 205 | 182,000 | 2,050 |
| 2002-04-12 | 205 | 218 | 204 | 211 | 723,000 | 2,110 |
| 2002-04-11 | 195 | 200 | 194 | 200 | 86,000 | 2,000 |
| 2002-04-10 | 190 | 194 | 187 | 194 | 34,000 | 1,940 |
| 2002-04-09 | 199 | 199 | 192 | 192 | 48,000 | 1,920 |
| 2002-04-08 | 195 | 199 | 193 | 198 | 177,000 | 1,980 |
| 2002-04-05 | 186 | 233 | 185 | 205 | 319,000 | 2,050 |
| 2002-04-04 | 183 | 189 | 182 | 183 | 40,000 | 1,830 |
| 2002-04-03 | 183 | 183 | 181 | 183 | 12,000 | 1,830 |
| 2002-04-02 | 184 | 185 | 184 | 184 | 27,000 | 1,840 |
| 2002-04-01 | 187 | 187 | 185 | 186 | 22,000 | 1,860 |
| 2002-03-29 | 188 | 190 | 185 | 187 | 26,000 | 1,870 |
| 2002-03-28 | 191 | 191 | 186 | 186 | 28,000 | 1,860 |
| 2002-03-27 | 186 | 192 | 185 | 192 | 17,000 | 1,920 |
| 2002-03-26 | 192 | 192 | 186 | 186 | 32,000 | 1,860 |
| 2002-03-25 | 192 | 192 | 190 | 190 | 27,000 | 1,900 |
| 2002-03-22 | 195 | 195 | 191 | 192 | 46,000 | 1,920 |
| 2002-03-20 | 192 | 193 | 191 | 193 | 28,000 | 1,930 |
| 2002-03-19 | 187 | 192 | 187 | 192 | 25,000 | 1,920 |
| 2002-03-18 | 190 | 190 | 188 | 190 | 25,000 | 1,900 |
| 2002-03-15 | 187 | 189 | 187 | 188 | 22,000 | 1,880 |
| 2002-03-14 | 189 | 190 | 187 | 187 | 30,000 | 1,870 |
| 2002-03-13 | 192 | 193 | 190 | 192 | 58,000 | 1,920 |
| 2002-03-12 | 191 | 193 | 191 | 191 | 44,000 | 1,910 |
| 2002-03-11 | 187 | 192 | 187 | 192 | 92,000 | 1,920 |
| 2002-03-08 | 188 | 191 | 185 | 185 | 144,000 | 1,850 |
| 2002-03-07 | 185 | 192 | 182 | 188 | 43,000 | 1,880 |
| 2002-03-06 | 184 | 185 | 181 | 182 | 26,000 | 1,820 |
| 2002-03-05 | 189 | 193 | 185 | 187 | 37,000 | 1,870 |
| 2002-03-04 | 190 | 192 | 190 | 190 | 66,000 | 1,900 |
| 2002-03-01 | 185 | 189 | 180 | 189 | 49,000 | 1,890 |
| 2002-02-28 | 181 | 186 | 178 | 185 | 83,000 | 1,850 |
| 2002-02-27 | 179 | 181 | 169 | 181 | 101,000 | 1,810 |
| 2002-02-26 | 175 | 177 | 172 | 175 | 66,000 | 1,750 |
| 2002-02-25 | 173 | 174 | 172 | 174 | 24,000 | 1,740 |
| 2002-02-22 | 174 | 175 | 169 | 169 | 25,000 | 1,690 |
| 2002-02-21 | 168 | 174 | 168 | 172 | 24,000 | 1,720 |
| 2002-02-20 | 172 | 173 | 163 | 170 | 35,000 | 1,700 |
| 2002-02-19 | 177 | 177 | 171 | 173 | 19,000 | 1,730 |
| 2002-02-18 | 177 | 177 | 174 | 177 | 19,000 | 1,770 |
| 2002-02-15 | 176 | 176 | 172 | 176 | 30,000 | 1,760 |
| 2002-02-14 | 176 | 177 | 171 | 177 | 36,000 | 1,770 |
| 2002-02-13 | 176 | 177 | 175 | 177 | 50,000 | 1,770 |
| 2002-02-12 | 170 | 177 | 170 | 176 | 69,000 | 1,760 |
| 2002-02-08 | 165 | 167 | 162 | 165 | 34,000 | 1,650 |
| 2002-02-07 | 165 | 167 | 162 | 167 | 42,000 | 1,670 |
| 2002-02-06 | 166 | 167 | 165 | 167 | 17,000 | 1,670 |
| 2002-02-05 | 165 | 167 | 164 | 167 | 31,000 | 1,670 |
| 2002-02-04 | 167 | 168 | 166 | 167 | 30,000 | 1,670 |
| 2002-02-01 | 170 | 170 | 164 | 164 | 26,000 | 1,640 |
| 2002-01-31 | 166 | 167 | 164 | 164 | 45,000 | 1,640 |
| 2002-01-30 | 165 | 166 | 165 | 166 | 20,000 | 1,660 |
| 2002-01-29 | 166 | 167 | 163 | 166 | 29,000 | 1,660 |
| 2002-01-28 | 167 | 167 | 166 | 167 | 29,000 | 1,670 |
| 2002-01-25 | 167 | 168 | 163 | 168 | 39,000 | 1,680 |
| 2002-01-24 | 168 | 169 | 163 | 167 | 36,000 | 1,670 |
| 2002-01-23 | 167 | 169 | 165 | 165 | 30,000 | 1,650 |
| 2002-01-22 | 168 | 169 | 165 | 168 | 25,000 | 1,680 |
| 2002-01-21 | 167 | 168 | 164 | 164 | 46,000 | 1,640 |
| 2002-01-18 | 163 | 164 | 161 | 164 | 21,000 | 1,640 |
| 2002-01-17 | 166 | 166 | 163 | 163 | 32,000 | 1,630 |
| 2002-01-16 | 162 | 165 | 160 | 163 | 31,000 | 1,630 |
| 2002-01-15 | 162 | 162 | 160 | 160 | 45,000 | 1,600 |
| 2002-01-11 | 167 | 167 | 160 | 161 | 49,000 | 1,610 |
| 2002-01-10 | 163 | 168 | 160 | 160 | 31,000 | 1,600 |
| 2002-01-09 | 168 | 168 | 163 | 163 | 26,000 | 1,630 |
| 2002-01-08 | 167 | 168 | 165 | 166 | 46,000 | 1,660 |
| 2002-01-07 | 166 | 167 | 165 | 167 | 22,000 | 1,670 |
| 2002-01-04 | 166 | 166 | 166 | 166 | 38,000 | 1,660 |
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