3526 芦森工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200 | 200 | 198 | 198 | 40,000 | 1,980 |
| 2003-12-29 | 196 | 199 | 196 | 198 | 63,000 | 1,980 |
| 2003-12-26 | 195 | 196 | 193 | 194 | 81,000 | 1,940 |
| 2003-12-25 | 190 | 191 | 190 | 190 | 44,000 | 1,900 |
| 2003-12-24 | 191 | 191 | 189 | 190 | 113,000 | 1,900 |
| 2003-12-22 | 189 | 190 | 187 | 187 | 95,000 | 1,870 |
| 2003-12-19 | 190 | 191 | 189 | 189 | 78,000 | 1,890 |
| 2003-12-18 | 192 | 192 | 189 | 190 | 77,000 | 1,900 |
| 2003-12-17 | 191 | 192 | 189 | 191 | 91,000 | 1,910 |
| 2003-12-16 | 191 | 192 | 190 | 190 | 55,000 | 1,900 |
| 2003-12-15 | 196 | 196 | 190 | 190 | 131,000 | 1,900 |
| 2003-12-12 | 190 | 190 | 185 | 186 | 130,000 | 1,860 |
| 2003-12-11 | 190 | 190 | 185 | 185 | 85,000 | 1,850 |
| 2003-12-10 | 190 | 190 | 188 | 188 | 31,000 | 1,880 |
| 2003-12-09 | 192 | 192 | 187 | 188 | 63,000 | 1,880 |
| 2003-12-08 | 192 | 192 | 188 | 188 | 63,000 | 1,880 |
| 2003-12-05 | 190 | 191 | 189 | 191 | 81,000 | 1,910 |
| 2003-12-04 | 188 | 189 | 188 | 188 | 64,000 | 1,880 |
| 2003-12-03 | 192 | 192 | 188 | 189 | 38,000 | 1,890 |
| 2003-12-02 | 191 | 193 | 190 | 190 | 85,000 | 1,900 |
| 2003-12-01 | 190 | 190 | 186 | 190 | 87,000 | 1,900 |
| 2003-11-28 | 197 | 197 | 191 | 192 | 38,000 | 1,920 |
| 2003-11-27 | 193 | 197 | 193 | 196 | 65,000 | 1,960 |
| 2003-11-26 | 196 | 196 | 192 | 195 | 24,000 | 1,950 |
| 2003-11-25 | 198 | 200 | 193 | 195 | 42,000 | 1,950 |
| 2003-11-21 | 189 | 193 | 189 | 193 | 36,000 | 1,930 |
| 2003-11-20 | 186 | 188 | 186 | 187 | 29,000 | 1,870 |
| 2003-11-19 | 187 | 188 | 183 | 185 | 81,000 | 1,850 |
| 2003-11-18 | 190 | 190 | 183 | 185 | 105,000 | 1,850 |
| 2003-11-17 | 202 | 202 | 183 | 189 | 169,000 | 1,890 |
| 2003-11-14 | 207 | 208 | 205 | 207 | 49,000 | 2,070 |
| 2003-11-13 | 208 | 208 | 203 | 206 | 57,000 | 2,060 |
| 2003-11-12 | 207 | 210 | 204 | 206 | 52,000 | 2,060 |
| 2003-11-11 | 213 | 215 | 202 | 207 | 116,000 | 2,070 |
| 2003-11-10 | 213 | 218 | 213 | 216 | 59,000 | 2,160 |
| 2003-11-07 | 218 | 218 | 212 | 212 | 87,000 | 2,120 |
| 2003-11-06 | 218 | 220 | 215 | 215 | 86,000 | 2,150 |
| 2003-11-05 | 218 | 219 | 216 | 219 | 69,000 | 2,190 |
| 2003-11-04 | 216 | 221 | 216 | 220 | 107,000 | 2,200 |
| 2003-10-31 | 211 | 215 | 210 | 214 | 76,000 | 2,140 |
| 2003-10-30 | 211 | 211 | 208 | 211 | 39,000 | 2,110 |
| 2003-10-29 | 214 | 214 | 207 | 207 | 39,000 | 2,070 |
| 2003-10-28 | 209 | 214 | 209 | 210 | 105,000 | 2,100 |
| 2003-10-27 | 213 | 213 | 206 | 209 | 65,000 | 2,090 |
| 2003-10-24 | 218 | 218 | 205 | 206 | 111,000 | 2,060 |
| 2003-10-23 | 217 | 217 | 202 | 203 | 136,000 | 2,030 |
| 2003-10-22 | 217 | 218 | 215 | 216 | 139,000 | 2,160 |
| 2003-10-21 | 218 | 219 | 217 | 218 | 106,000 | 2,180 |
| 2003-10-20 | 218 | 220 | 216 | 217 | 163,000 | 2,170 |
| 2003-10-17 | 220 | 220 | 216 | 218 | 61,000 | 2,180 |
| 2003-10-16 | 218 | 220 | 218 | 219 | 57,000 | 2,190 |
| 2003-10-15 | 221 | 221 | 217 | 218 | 107,000 | 2,180 |
| 2003-10-14 | 225 | 225 | 220 | 221 | 143,000 | 2,210 |
| 2003-10-10 | 216 | 223 | 215 | 222 | 239,000 | 2,220 |
| 2003-10-09 | 218 | 218 | 214 | 215 | 58,000 | 2,150 |
| 2003-10-08 | 219 | 220 | 217 | 218 | 61,000 | 2,180 |
| 2003-10-07 | 220 | 222 | 217 | 217 | 134,000 | 2,170 |
| 2003-10-06 | 221 | 224 | 217 | 219 | 164,000 | 2,190 |
| 2003-10-03 | 216 | 219 | 215 | 218 | 44,000 | 2,180 |
| 2003-10-02 | 221 | 222 | 215 | 217 | 63,000 | 2,170 |
| 2003-10-01 | 211 | 222 | 211 | 217 | 162,000 | 2,170 |
| 2003-09-30 | 218 | 218 | 214 | 215 | 131,000 | 2,150 |
| 2003-09-29 | 217 | 218 | 210 | 210 | 94,000 | 2,100 |
| 2003-09-26 | 211 | 215 | 202 | 215 | 66,000 | 2,150 |
| 2003-09-25 | 218 | 218 | 205 | 212 | 88,000 | 2,120 |
| 2003-09-24 | 221 | 224 | 220 | 220 | 141,000 | 2,200 |
| 2003-09-22 | 225 | 226 | 220 | 222 | 205,000 | 2,220 |
| 2003-09-19 | 223 | 225 | 222 | 225 | 153,000 | 2,250 |
| 2003-09-18 | 221 | 224 | 220 | 221 | 145,000 | 2,210 |
| 2003-09-17 | 220 | 222 | 220 | 220 | 157,000 | 2,200 |
| 2003-09-16 | 222 | 225 | 221 | 223 | 90,000 | 2,230 |
| 2003-09-12 | 224 | 224 | 220 | 222 | 215,000 | 2,220 |
| 2003-09-11 | 225 | 225 | 219 | 219 | 97,000 | 2,190 |
| 2003-09-10 | 225 | 225 | 222 | 224 | 65,000 | 2,240 |
| 2003-09-09 | 222 | 225 | 222 | 224 | 95,000 | 2,240 |
| 2003-09-08 | 222 | 223 | 221 | 222 | 76,000 | 2,220 |
| 2003-09-05 | 223 | 225 | 221 | 223 | 79,000 | 2,230 |
| 2003-09-04 | 226 | 226 | 221 | 221 | 77,000 | 2,210 |
| 2003-09-03 | 228 | 228 | 221 | 223 | 172,000 | 2,230 |
| 2003-09-02 | 231 | 231 | 224 | 228 | 255,000 | 2,280 |
| 2003-09-01 | 226 | 229 | 224 | 226 | 228,000 | 2,260 |
| 2003-08-29 | 221 | 224 | 220 | 224 | 203,000 | 2,240 |
| 2003-08-28 | 225 | 225 | 219 | 219 | 177,000 | 2,190 |
| 2003-08-27 | 223 | 225 | 220 | 225 | 139,000 | 2,250 |
| 2003-08-26 | 219 | 223 | 219 | 222 | 133,000 | 2,220 |
| 2003-08-25 | 218 | 220 | 218 | 219 | 98,000 | 2,190 |
| 2003-08-22 | 223 | 223 | 218 | 218 | 104,000 | 2,180 |
| 2003-08-21 | 220 | 222 | 218 | 222 | 85,000 | 2,220 |
| 2003-08-20 | 224 | 226 | 218 | 221 | 144,000 | 2,210 |
| 2003-08-19 | 223 | 227 | 221 | 222 | 225,000 | 2,220 |
| 2003-08-18 | 221 | 223 | 217 | 222 | 167,000 | 2,220 |
| 2003-08-15 | 224 | 224 | 217 | 220 | 141,000 | 2,200 |
| 2003-08-14 | 222 | 223 | 216 | 222 | 194,000 | 2,220 |
| 2003-08-13 | 219 | 222 | 219 | 221 | 91,000 | 2,210 |
| 2003-08-12 | 216 | 221 | 216 | 218 | 64,000 | 2,180 |
| 2003-08-11 | 217 | 219 | 215 | 215 | 120,000 | 2,150 |
| 2003-08-08 | 215 | 219 | 215 | 216 | 72,000 | 2,160 |
| 2003-08-07 | 220 | 221 | 215 | 217 | 166,000 | 2,170 |
| 2003-08-06 | 217 | 221 | 213 | 217 | 319,000 | 2,170 |
| 2003-08-05 | 234 | 234 | 224 | 224 | 299,000 | 2,240 |
| 2003-08-04 | 234 | 241 | 233 | 234 | 370,000 | 2,340 |
| 2003-08-01 | 243 | 248 | 235 | 238 | 1,899,000 | 2,380 |
| 2003-07-31 | 228 | 242 | 225 | 240 | 1,756,000 | 2,400 |
| 2003-07-30 | 230 | 230 | 223 | 227 | 429,000 | 2,270 |
| 2003-07-29 | 226 | 237 | 223 | 228 | 2,070,000 | 2,280 |
| 2003-07-28 | 213 | 217 | 209 | 216 | 294,000 | 2,160 |
| 2003-07-25 | 199 | 204 | 198 | 198 | 67,000 | 1,980 |
| 2003-07-24 | 201 | 205 | 200 | 202 | 49,000 | 2,020 |
| 2003-07-23 | 196 | 203 | 196 | 203 | 63,000 | 2,030 |
| 2003-07-22 | 201 | 204 | 193 | 195 | 62,000 | 1,950 |
| 2003-07-18 | 199 | 200 | 193 | 200 | 53,000 | 2,000 |
| 2003-07-17 | 211 | 211 | 197 | 199 | 136,000 | 1,990 |
| 2003-07-16 | 214 | 215 | 210 | 210 | 136,000 | 2,100 |
| 2003-07-15 | 215 | 218 | 213 | 213 | 101,000 | 2,130 |
| 2003-07-14 | 215 | 216 | 213 | 215 | 47,000 | 2,150 |
| 2003-07-11 | 217 | 220 | 214 | 214 | 121,000 | 2,140 |
| 2003-07-10 | 215 | 218 | 214 | 214 | 188,000 | 2,140 |
| 2003-07-09 | 213 | 215 | 211 | 213 | 144,000 | 2,130 |
| 2003-07-08 | 215 | 217 | 212 | 215 | 155,000 | 2,150 |
| 2003-07-07 | 209 | 220 | 209 | 216 | 223,000 | 2,160 |
| 2003-07-04 | 209 | 218 | 209 | 213 | 119,000 | 2,130 |
| 2003-07-03 | 222 | 222 | 216 | 216 | 159,000 | 2,160 |
| 2003-07-02 | 224 | 226 | 220 | 222 | 203,000 | 2,220 |
| 2003-07-01 | 224 | 224 | 219 | 223 | 205,000 | 2,230 |
| 2003-06-30 | 227 | 227 | 217 | 223 | 234,000 | 2,230 |
| 2003-06-27 | 219 | 227 | 216 | 227 | 491,000 | 2,270 |
| 2003-06-26 | 214 | 217 | 210 | 213 | 137,000 | 2,130 |
| 2003-06-25 | 214 | 215 | 210 | 213 | 113,000 | 2,130 |
| 2003-06-24 | 208 | 214 | 208 | 209 | 81,000 | 2,090 |
| 2003-06-23 | 208 | 213 | 205 | 213 | 119,000 | 2,130 |
| 2003-06-20 | 210 | 211 | 206 | 208 | 207,000 | 2,080 |
| 2003-06-19 | 220 | 220 | 212 | 213 | 106,000 | 2,130 |
| 2003-06-18 | 221 | 221 | 215 | 216 | 292,000 | 2,160 |
| 2003-06-17 | 221 | 223 | 212 | 213 | 253,000 | 2,130 |
| 2003-06-16 | 225 | 227 | 216 | 216 | 462,000 | 2,160 |
| 2003-06-13 | 210 | 223 | 210 | 223 | 1,314,000 | 2,230 |
| 2003-06-12 | 209 | 210 | 206 | 208 | 217,000 | 2,080 |
| 2003-06-11 | 213 | 215 | 204 | 204 | 279,000 | 2,040 |
| 2003-06-10 | 209 | 209 | 202 | 203 | 142,000 | 2,030 |
| 2003-06-09 | 205 | 219 | 203 | 211 | 1,024,000 | 2,110 |
| 2003-06-06 | 202 | 203 | 198 | 202 | 202,000 | 2,020 |
| 2003-06-05 | 195 | 203 | 190 | 197 | 345,000 | 1,970 |
| 2003-06-04 | 196 | 196 | 191 | 193 | 121,000 | 1,930 |
| 2003-06-03 | 188 | 194 | 185 | 190 | 126,000 | 1,900 |
| 2003-06-02 | 188 | 188 | 184 | 187 | 78,000 | 1,870 |
| 2003-05-30 | 186 | 187 | 183 | 183 | 78,000 | 1,830 |
| 2003-05-29 | 190 | 195 | 188 | 190 | 117,000 | 1,900 |
| 2003-05-28 | 187 | 187 | 186 | 186 | 50,000 | 1,860 |
| 2003-05-27 | 187 | 192 | 185 | 185 | 86,000 | 1,850 |
| 2003-05-26 | 192 | 193 | 189 | 192 | 63,000 | 1,920 |
| 2003-05-23 | 199 | 199 | 191 | 194 | 223,000 | 1,940 |
| 2003-05-22 | 198 | 200 | 188 | 194 | 393,000 | 1,940 |
| 2003-05-21 | 177 | 217 | 177 | 201 | 1,424,000 | 2,010 |
| 2003-05-20 | 175 | 178 | 173 | 178 | 34,000 | 1,780 |
| 2003-05-19 | 179 | 179 | 174 | 176 | 51,000 | 1,760 |
| 2003-05-16 | 179 | 180 | 176 | 179 | 45,000 | 1,790 |
| 2003-05-15 | 177 | 181 | 176 | 178 | 100,000 | 1,780 |
| 2003-05-14 | 174 | 178 | 174 | 175 | 30,000 | 1,750 |
| 2003-05-13 | 177 | 178 | 176 | 178 | 25,000 | 1,780 |
| 2003-05-12 | 175 | 178 | 172 | 175 | 28,000 | 1,750 |
| 2003-05-09 | 171 | 175 | 171 | 175 | 39,000 | 1,750 |
| 2003-05-08 | 175 | 175 | 171 | 171 | 70,000 | 1,710 |
| 2003-05-07 | 177 | 178 | 175 | 178 | 24,000 | 1,780 |
| 2003-05-06 | 174 | 177 | 174 | 175 | 44,000 | 1,750 |
| 2003-05-02 | 172 | 173 | 171 | 172 | 14,000 | 1,720 |
| 2003-05-01 | 170 | 175 | 170 | 172 | 32,000 | 1,720 |
| 2003-04-30 | 171 | 173 | 170 | 170 | 55,000 | 1,700 |
| 2003-04-28 | 176 | 176 | 170 | 171 | 65,000 | 1,710 |
| 2003-04-25 | 173 | 175 | 173 | 175 | 36,000 | 1,750 |
| 2003-04-24 | 176 | 176 | 173 | 174 | 34,000 | 1,740 |
| 2003-04-23 | 179 | 179 | 175 | 176 | 101,000 | 1,760 |
| 2003-04-22 | 184 | 185 | 177 | 181 | 130,000 | 1,810 |
| 2003-04-21 | 186 | 187 | 180 | 181 | 152,000 | 1,810 |
| 2003-04-18 | 173 | 190 | 173 | 183 | 609,000 | 1,830 |
| 2003-04-17 | 170 | 173 | 168 | 173 | 72,000 | 1,730 |
| 2003-04-16 | 171 | 172 | 168 | 170 | 75,000 | 1,700 |
| 2003-04-15 | 170 | 172 | 170 | 172 | 35,000 | 1,720 |
| 2003-04-14 | 169 | 171 | 168 | 170 | 30,000 | 1,700 |
| 2003-04-11 | 167 | 170 | 167 | 170 | 28,000 | 1,700 |
| 2003-04-10 | 170 | 171 | 167 | 170 | 20,000 | 1,700 |
| 2003-04-09 | 171 | 173 | 168 | 170 | 72,000 | 1,700 |
| 2003-04-08 | 170 | 172 | 169 | 172 | 32,000 | 1,720 |
| 2003-04-07 | 169 | 170 | 167 | 167 | 30,000 | 1,670 |
| 2003-04-04 | 168 | 170 | 168 | 170 | 22,000 | 1,700 |
| 2003-04-03 | 170 | 170 | 166 | 167 | 15,000 | 1,670 |
| 2003-04-02 | 165 | 170 | 165 | 170 | 20,000 | 1,700 |
| 2003-04-01 | 167 | 168 | 162 | 162 | 35,000 | 1,620 |
| 2003-03-31 | 171 | 171 | 168 | 168 | 24,000 | 1,680 |
| 2003-03-28 | 174 | 175 | 170 | 173 | 30,000 | 1,730 |
| 2003-03-27 | 175 | 175 | 173 | 175 | 14,000 | 1,750 |
| 2003-03-26 | 176 | 176 | 170 | 174 | 67,000 | 1,740 |
| 2003-03-25 | 173 | 178 | 172 | 177 | 65,000 | 1,770 |
| 2003-03-24 | 172 | 177 | 172 | 175 | 60,000 | 1,750 |
| 2003-03-20 | 169 | 171 | 168 | 171 | 30,000 | 1,710 |
| 2003-03-19 | 167 | 167 | 165 | 166 | 27,000 | 1,660 |
| 2003-03-18 | 168 | 170 | 168 | 168 | 29,000 | 1,680 |
| 2003-03-17 | 166 | 167 | 165 | 166 | 16,000 | 1,660 |
| 2003-03-14 | 164 | 170 | 164 | 166 | 96,000 | 1,660 |
| 2003-03-13 | 166 | 167 | 166 | 166 | 17,000 | 1,660 |
| 2003-03-12 | 163 | 166 | 162 | 166 | 51,000 | 1,660 |
| 2003-03-11 | 166 | 166 | 160 | 162 | 65,000 | 1,620 |
| 2003-03-10 | 169 | 170 | 160 | 164 | 64,000 | 1,640 |
| 2003-03-07 | 173 | 173 | 170 | 171 | 50,000 | 1,710 |
| 2003-03-06 | 174 | 174 | 170 | 170 | 35,000 | 1,700 |
| 2003-03-05 | 173 | 174 | 171 | 172 | 26,000 | 1,720 |
| 2003-03-04 | 174 | 176 | 173 | 175 | 19,000 | 1,750 |
| 2003-03-03 | 169 | 173 | 169 | 173 | 21,000 | 1,730 |
| 2003-02-28 | 170 | 170 | 168 | 168 | 21,000 | 1,680 |
| 2003-02-27 | 167 | 170 | 166 | 170 | 14,000 | 1,700 |
| 2003-02-26 | 173 | 173 | 164 | 166 | 45,000 | 1,660 |
| 2003-02-25 | 170 | 172 | 170 | 170 | 60,000 | 1,700 |
| 2003-02-24 | 175 | 175 | 172 | 174 | 22,000 | 1,740 |
| 2003-02-21 | 173 | 175 | 173 | 173 | 28,000 | 1,730 |
| 2003-02-20 | 176 | 176 | 173 | 174 | 49,000 | 1,740 |
| 2003-02-19 | 180 | 180 | 176 | 176 | 49,000 | 1,760 |
| 2003-02-18 | 179 | 180 | 178 | 179 | 26,000 | 1,790 |
| 2003-02-17 | 181 | 181 | 178 | 178 | 40,000 | 1,780 |
| 2003-02-14 | 179 | 181 | 177 | 177 | 122,000 | 1,770 |
| 2003-02-13 | 180 | 180 | 177 | 178 | 15,000 | 1,780 |
| 2003-02-12 | 178 | 180 | 177 | 180 | 35,000 | 1,800 |
| 2003-02-10 | 178 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2003-02-07 | 174 | 180 | 174 | 180 | 72,000 | 1,800 |
| 2003-02-06 | 175 | 176 | 172 | 173 | 41,000 | 1,730 |
| 2003-02-05 | 175 | 180 | 175 | 180 | 80,000 | 1,800 |
| 2003-02-04 | 171 | 176 | 170 | 175 | 25,000 | 1,750 |
| 2003-02-03 | 164 | 172 | 163 | 171 | 49,000 | 1,710 |
| 2003-01-31 | 166 | 168 | 163 | 164 | 21,000 | 1,640 |
| 2003-01-30 | 170 | 170 | 166 | 166 | 18,000 | 1,660 |
| 2003-01-29 | 174 | 174 | 170 | 170 | 16,000 | 1,700 |
| 2003-01-28 | 176 | 176 | 172 | 174 | 66,000 | 1,740 |
| 2003-01-27 | 180 | 180 | 172 | 178 | 65,000 | 1,780 |
| 2003-01-24 | 173 | 181 | 173 | 180 | 82,000 | 1,800 |
| 2003-01-23 | 172 | 178 | 171 | 178 | 23,000 | 1,780 |
| 2003-01-22 | 180 | 180 | 170 | 174 | 31,000 | 1,740 |
| 2003-01-21 | 175 | 180 | 174 | 178 | 32,000 | 1,780 |
| 2003-01-20 | 175 | 176 | 172 | 175 | 36,000 | 1,750 |
| 2003-01-17 | 177 | 178 | 175 | 175 | 34,000 | 1,750 |
| 2003-01-16 | 177 | 180 | 177 | 177 | 71,000 | 1,770 |
| 2003-01-15 | 172 | 177 | 167 | 177 | 46,000 | 1,770 |
| 2003-01-14 | 167 | 171 | 165 | 171 | 44,000 | 1,710 |
| 2003-01-10 | 170 | 170 | 165 | 165 | 42,000 | 1,650 |
| 2003-01-09 | 168 | 170 | 166 | 170 | 28,000 | 1,700 |
| 2003-01-08 | 169 | 169 | 165 | 168 | 36,000 | 1,680 |
| 2003-01-07 | 169 | 171 | 167 | 167 | 35,000 | 1,670 |
| 2003-01-06 | 168 | 169 | 168 | 169 | 6,000 | 1,690 |
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
