1. HOME >
  2. 株価時系列 >
  3. 3526 >
  4. 2004年

3526 芦森工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30266267262264241,0002,640
2004-12-29268276266266591,0002,660
2004-12-28270270265266462,0002,660
2004-12-27279279266271978,0002,710
2004-12-242602932602803,945,0002,800
2004-12-22263264257260245,0002,600
2004-12-21259265259261310,0002,610
2004-12-20265265257264397,0002,640
2004-12-17251267250255574,0002,550
2004-12-16253253249251225,0002,510
2004-12-15252256251252198,0002,520
2004-12-14255256247252371,0002,520
2004-12-13260260248255467,0002,550
2004-12-10257262245255534,0002,550
2004-12-09268268257258629,0002,580
2004-12-08270275266268794,0002,680
2004-12-072752852732732,191,0002,730
2004-12-062742842692793,088,0002,790
2004-12-032672802642694,510,0002,690
2004-12-022682702632691,797,0002,690
2004-12-012492742462696,388,0002,690
2004-11-30245252240252517,0002,520
2004-11-29246248243244132,0002,440
2004-11-26245246240246230,0002,460
2004-11-25241245240243175,0002,430
2004-11-24237243237243224,0002,430
2004-11-22248248239241195,0002,410
2004-11-19252252245249232,0002,490
2004-11-18249253248251238,0002,510
2004-11-17250252246249561,0002,490
2004-11-162482582442521,800,0002,520
2004-11-15245249242248551,0002,480
2004-11-12241244240243148,0002,430
2004-11-11241247238240465,0002,400
2004-11-10237243233243354,0002,430
2004-11-09235235232235104,0002,350
2004-11-08238240234235400,0002,350
2004-11-05237240236239214,0002,390
2004-11-04240241236237170,0002,370
2004-11-02236242232237466,0002,370
2004-11-01229257225233864,0002,330
2004-10-2923023022722889,0002,280
2004-10-28229231229231105,0002,310
2004-10-2722822922522878,0002,280
2004-10-26228229225228139,0002,280
2004-10-2522822922522996,0002,290
2004-10-22235235227230140,0002,300
2004-10-21234235224233304,0002,330
2004-10-2023523523123257,0002,320
2004-10-1923523623323366,0002,330
2004-10-18234236231235114,0002,350
2004-10-1522823222823091,0002,300
2004-10-14235236230231116,0002,310
2004-10-1323624023623666,0002,360
2004-10-12241241235237190,0002,370
2004-10-08235243235241345,0002,410
2004-10-07235237234235235,0002,350
2004-10-06233236232233143,0002,330
2004-10-05230235230233131,0002,330
2004-10-0423123122923199,0002,310
2004-10-0122723022722960,0002,290
2004-09-3023323322922949,0002,290
2004-09-29227235227232162,0002,320
2004-09-2823023022623064,0002,300
2004-09-2723023122723186,0002,310
2004-09-24233234229230185,0002,300
2004-09-22231234231234110,0002,340
2004-09-21232234231233118,0002,330
2004-09-1723423423123255,0002,320
2004-09-16232235231232118,0002,320
2004-09-1523523523223269,0002,320
2004-09-1423723823423698,0002,360
2004-09-1323523823323480,0002,340
2004-09-10236238234236153,0002,360
2004-09-0923823923523690,0002,360
2004-09-08244244236237335,0002,370
2004-09-07233238232236213,0002,360
2004-09-0623223322923351,0002,330
2004-09-0323423423023139,0002,310
2004-09-0223523523323375,0002,330
2004-09-0123323423123362,0002,330
2004-08-3122923622723664,0002,360
2004-08-3022923222723232,0002,320
2004-08-2722823022823018,0002,300
2004-08-2623223222822844,0002,280
2004-08-2522623022522951,0002,290
2004-08-2422622622522534,0002,250
2004-08-2322622622322477,0002,240
2004-08-2022222422122385,0002,230
2004-08-1922522522222543,0002,250
2004-08-1822222421922249,0002,220
2004-08-1722722722022260,0002,220
2004-08-1622422422122340,0002,230
2004-08-1322822822422461,0002,240
2004-08-1222922922822842,0002,280
2004-08-1122923022823044,0002,300
2004-08-1022722722422432,0002,240
2004-08-0922522722322524,0002,250
2004-08-0622722822622831,0002,280
2004-08-0523123122722947,0002,290
2004-08-0423023022723061,0002,300
2004-08-0323623622923365,0002,330
2004-08-0223523623123424,0002,340
2004-07-30230236230236132,0002,360
2004-07-29226231223231148,0002,310
2004-07-2822422822422844,0002,280
2004-07-27228231224224121,0002,240
2004-07-2623123322822865,0002,280
2004-07-2323323323123254,0002,320
2004-07-2223123523123513,0002,350
2004-07-2123423823123390,0002,330
2004-07-2023423422923065,0002,300
2004-07-1622923522923365,0002,330
2004-07-1523523523023179,0002,310
2004-07-14245245235235181,0002,350
2004-07-13234243231242318,0002,420
2004-07-1223323422823483,0002,340
2004-07-0922923122723178,0002,310
2004-07-0823123222923088,0002,300
2004-07-07228233228232168,0002,320
2004-07-0622923022822854,0002,280
2004-07-0523023422822985,0002,290
2004-07-0223223323123152,0002,310
2004-07-0123423423223362,0002,330
2004-06-3023723723323461,0002,340
2004-06-29238238233235126,0002,350
2004-06-28235237232237110,0002,370
2004-06-25235235232235121,0002,350
2004-06-24238241236236279,0002,360
2004-06-23231240229235328,0002,350
2004-06-2223023122922948,0002,290
2004-06-2123023423023192,0002,310
2004-06-1823423423123158,0002,310
2004-06-17234234231234114,0002,340
2004-06-1623023323023196,0002,310
2004-06-1523223222923073,0002,300
2004-06-14230232229230138,0002,300
2004-06-11230230227227180,0002,270
2004-06-1022823022523097,0002,300
2004-06-0923023022522553,0002,250
2004-06-08230231225225119,0002,250
2004-06-07225228223226120,0002,260
2004-06-04221223220222163,0002,220
2004-06-03224225217217153,0002,170
2004-06-0222622622022147,0002,210
2004-06-0122122721922581,0002,250
2004-05-3122122421722271,0002,220
2004-05-2822022021822059,0002,200
2004-05-2722222221721768,0002,170
2004-05-2622222221921974,0002,190
2004-05-25221222219220126,0002,200
2004-05-2421822221822059,0002,200
2004-05-2122422422022383,0002,230
2004-05-20219223218221123,0002,210
2004-05-1921421821121794,0002,170
2004-05-18205215205214131,0002,140
2004-05-17210215205207119,0002,070
2004-05-14219224213214102,0002,140
2004-05-13221227215215124,0002,150
2004-05-12220223218220138,0002,200
2004-05-11214215210215112,0002,150
2004-05-10225226213217176,0002,170
2004-05-07228231226230140,0002,300
2004-05-06235237232232103,0002,320
2004-04-30239241234240101,0002,400
2004-04-28242245240244117,0002,440
2004-04-27246248242245174,0002,450
2004-04-26254254250251129,0002,510
2004-04-2325625625325695,0002,560
2004-04-22257258254256149,0002,560
2004-04-21253260252260162,0002,600
2004-04-20253254253254111,0002,540
2004-04-19258261253256230,0002,560
2004-04-16257259254258159,0002,580
2004-04-15255256252252125,0002,520
2004-04-14257257254256137,0002,560
2004-04-13259261256258212,0002,580
2004-04-12255265255260387,0002,600
2004-04-09251257251256214,0002,560
2004-04-08258260253260279,0002,600
2004-04-07259264258260724,0002,600
2004-04-06256259252258496,0002,580
2004-04-05250254247254396,0002,540
2004-04-02244248242244220,0002,440
2004-04-01245246241242173,0002,420
2004-03-31243244240242103,0002,420
2004-03-30247247241243124,0002,430
2004-03-29247247241242199,0002,420
2004-03-26250250241243246,0002,430
2004-03-25253255250251365,0002,510
2004-03-242552572512531,257,0002,530
2004-03-232422602412542,030,0002,540
2004-03-22235242231242931,0002,420
2004-03-19232233228230156,0002,300
2004-03-18237237231231236,0002,310
2004-03-17234235231235122,0002,350
2004-03-16234234231233155,0002,330
2004-03-15227232227231125,0002,310
2004-03-12225228225226139,0002,260
2004-03-11229230227229104,0002,290
2004-03-1023223223023098,0002,300
2004-03-09234234231231113,0002,310
2004-03-08237237234234199,0002,340
2004-03-05232237231236297,0002,360
2004-03-0423423423123381,0002,330
2004-03-03233233231233105,0002,330
2004-03-02234234230233154,0002,330
2004-03-01226233225230282,0002,300
2004-02-27226228225225110,0002,250
2004-02-26228228222223162,0002,230
2004-02-25225233225228482,0002,280
2004-02-24224226216226260,0002,260
2004-02-23227228220223211,0002,230
2004-02-202242362232251,847,0002,250
2004-02-19220221218221163,0002,210
2004-02-18215222215219331,0002,190
2004-02-1721521521321569,0002,150
2004-02-1621321521221441,0002,140
2004-02-1321221421221250,0002,120
2004-02-1221021420921189,0002,110
2004-02-1021021220821174,0002,110
2004-02-0920721120720967,0002,090
2004-02-0621021020720770,0002,070
2004-02-0520821020821067,0002,100
2004-02-0421021120921056,0002,100
2004-02-03213213208213100,0002,130
2004-02-0221021120921064,0002,100
2004-01-30206211206208125,0002,080
2004-01-2920820820620679,0002,060
2004-01-2820821020520890,0002,080
2004-01-27215216211211130,0002,110
2004-01-2621221421221480,0002,140
2004-01-23214216213215103,0002,150
2004-01-2221721721421462,0002,140
2004-01-21216216213214116,0002,140
2004-01-20212222212217747,0002,170
2004-01-19209211208211215,0002,110
2004-01-1620820820620739,0002,070
2004-01-15209210206208100,0002,080
2004-01-1421021321021074,0002,100
2004-01-13210212209211123,0002,110
2004-01-09213214207208113,0002,080
2004-01-08204210203210139,0002,100
2004-01-0720320420120266,0002,020
2004-01-0620320420020074,0002,000
2004-01-0520320320020053,0002,000

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