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
2004-12-30	266	267	262	264	241,000	2,640
2004-12-29	268	276	266	266	591,000	2,660
2004-12-28	270	270	265	266	462,000	2,660
2004-12-27	279	279	266	271	978,000	2,710
2004-12-24	260	293	260	280	3,945,000	2,800
2004-12-22	263	264	257	260	245,000	2,600
2004-12-21	259	265	259	261	310,000	2,610
2004-12-20	265	265	257	264	397,000	2,640
2004-12-17	251	267	250	255	574,000	2,550
2004-12-16	253	253	249	251	225,000	2,510
2004-12-15	252	256	251	252	198,000	2,520
2004-12-14	255	256	247	252	371,000	2,520
2004-12-13	260	260	248	255	467,000	2,550
2004-12-10	257	262	245	255	534,000	2,550
2004-12-09	268	268	257	258	629,000	2,580
2004-12-08	270	275	266	268	794,000	2,680
2004-12-07	275	285	273	273	2,191,000	2,730
2004-12-06	274	284	269	279	3,088,000	2,790
2004-12-03	267	280	264	269	4,510,000	2,690
2004-12-02	268	270	263	269	1,797,000	2,690
2004-12-01	249	274	246	269	6,388,000	2,690
2004-11-30	245	252	240	252	517,000	2,520
2004-11-29	246	248	243	244	132,000	2,440
2004-11-26	245	246	240	246	230,000	2,460
2004-11-25	241	245	240	243	175,000	2,430
2004-11-24	237	243	237	243	224,000	2,430
2004-11-22	248	248	239	241	195,000	2,410
2004-11-19	252	252	245	249	232,000	2,490
2004-11-18	249	253	248	251	238,000	2,510
2004-11-17	250	252	246	249	561,000	2,490
2004-11-16	248	258	244	252	1,800,000	2,520
2004-11-15	245	249	242	248	551,000	2,480
2004-11-12	241	244	240	243	148,000	2,430
2004-11-11	241	247	238	240	465,000	2,400
2004-11-10	237	243	233	243	354,000	2,430
2004-11-09	235	235	232	235	104,000	2,350
2004-11-08	238	240	234	235	400,000	2,350
2004-11-05	237	240	236	239	214,000	2,390
2004-11-04	240	241	236	237	170,000	2,370
2004-11-02	236	242	232	237	466,000	2,370
2004-11-01	229	257	225	233	864,000	2,330
2004-10-29	230	230	227	228	89,000	2,280
2004-10-28	229	231	229	231	105,000	2,310
2004-10-27	228	229	225	228	78,000	2,280
2004-10-26	228	229	225	228	139,000	2,280
2004-10-25	228	229	225	229	96,000	2,290
2004-10-22	235	235	227	230	140,000	2,300
2004-10-21	234	235	224	233	304,000	2,330
2004-10-20	235	235	231	232	57,000	2,320
2004-10-19	235	236	233	233	66,000	2,330
2004-10-18	234	236	231	235	114,000	2,350
2004-10-15	228	232	228	230	91,000	2,300
2004-10-14	235	236	230	231	116,000	2,310
2004-10-13	236	240	236	236	66,000	2,360
2004-10-12	241	241	235	237	190,000	2,370
2004-10-08	235	243	235	241	345,000	2,410
2004-10-07	235	237	234	235	235,000	2,350
2004-10-06	233	236	232	233	143,000	2,330
2004-10-05	230	235	230	233	131,000	2,330
2004-10-04	231	231	229	231	99,000	2,310
2004-10-01	227	230	227	229	60,000	2,290
2004-09-30	233	233	229	229	49,000	2,290
2004-09-29	227	235	227	232	162,000	2,320
2004-09-28	230	230	226	230	64,000	2,300
2004-09-27	230	231	227	231	86,000	2,310
2004-09-24	233	234	229	230	185,000	2,300
2004-09-22	231	234	231	234	110,000	2,340
2004-09-21	232	234	231	233	118,000	2,330
2004-09-17	234	234	231	232	55,000	2,320
2004-09-16	232	235	231	232	118,000	2,320
2004-09-15	235	235	232	232	69,000	2,320
2004-09-14	237	238	234	236	98,000	2,360
2004-09-13	235	238	233	234	80,000	2,340
2004-09-10	236	238	234	236	153,000	2,360
2004-09-09	238	239	235	236	90,000	2,360
2004-09-08	244	244	236	237	335,000	2,370
2004-09-07	233	238	232	236	213,000	2,360
2004-09-06	232	233	229	233	51,000	2,330
2004-09-03	234	234	230	231	39,000	2,310
2004-09-02	235	235	233	233	75,000	2,330
2004-09-01	233	234	231	233	62,000	2,330
2004-08-31	229	236	227	236	64,000	2,360
2004-08-30	229	232	227	232	32,000	2,320
2004-08-27	228	230	228	230	18,000	2,300
2004-08-26	232	232	228	228	44,000	2,280
2004-08-25	226	230	225	229	51,000	2,290
2004-08-24	226	226	225	225	34,000	2,250
2004-08-23	226	226	223	224	77,000	2,240
2004-08-20	222	224	221	223	85,000	2,230
2004-08-19	225	225	222	225	43,000	2,250
2004-08-18	222	224	219	222	49,000	2,220
2004-08-17	227	227	220	222	60,000	2,220
2004-08-16	224	224	221	223	40,000	2,230
2004-08-13	228	228	224	224	61,000	2,240
2004-08-12	229	229	228	228	42,000	2,280
2004-08-11	229	230	228	230	44,000	2,300
2004-08-10	227	227	224	224	32,000	2,240
2004-08-09	225	227	223	225	24,000	2,250
2004-08-06	227	228	226	228	31,000	2,280
2004-08-05	231	231	227	229	47,000	2,290
2004-08-04	230	230	227	230	61,000	2,300
2004-08-03	236	236	229	233	65,000	2,330
2004-08-02	235	236	231	234	24,000	2,340
2004-07-30	230	236	230	236	132,000	2,360
2004-07-29	226	231	223	231	148,000	2,310
2004-07-28	224	228	224	228	44,000	2,280
2004-07-27	228	231	224	224	121,000	2,240
2004-07-26	231	233	228	228	65,000	2,280
2004-07-23	233	233	231	232	54,000	2,320
2004-07-22	231	235	231	235	13,000	2,350
2004-07-21	234	238	231	233	90,000	2,330
2004-07-20	234	234	229	230	65,000	2,300
2004-07-16	229	235	229	233	65,000	2,330
2004-07-15	235	235	230	231	79,000	2,310
2004-07-14	245	245	235	235	181,000	2,350
2004-07-13	234	243	231	242	318,000	2,420
2004-07-12	233	234	228	234	83,000	2,340
2004-07-09	229	231	227	231	78,000	2,310
2004-07-08	231	232	229	230	88,000	2,300
2004-07-07	228	233	228	232	168,000	2,320
2004-07-06	229	230	228	228	54,000	2,280
2004-07-05	230	234	228	229	85,000	2,290
2004-07-02	232	233	231	231	52,000	2,310
2004-07-01	234	234	232	233	62,000	2,330
2004-06-30	237	237	233	234	61,000	2,340
2004-06-29	238	238	233	235	126,000	2,350
2004-06-28	235	237	232	237	110,000	2,370
2004-06-25	235	235	232	235	121,000	2,350
2004-06-24	238	241	236	236	279,000	2,360
2004-06-23	231	240	229	235	328,000	2,350
2004-06-22	230	231	229	229	48,000	2,290
2004-06-21	230	234	230	231	92,000	2,310
2004-06-18	234	234	231	231	58,000	2,310
2004-06-17	234	234	231	234	114,000	2,340
2004-06-16	230	233	230	231	96,000	2,310
2004-06-15	232	232	229	230	73,000	2,300
2004-06-14	230	232	229	230	138,000	2,300
2004-06-11	230	230	227	227	180,000	2,270
2004-06-10	228	230	225	230	97,000	2,300
2004-06-09	230	230	225	225	53,000	2,250
2004-06-08	230	231	225	225	119,000	2,250
2004-06-07	225	228	223	226	120,000	2,260
2004-06-04	221	223	220	222	163,000	2,220
2004-06-03	224	225	217	217	153,000	2,170
2004-06-02	226	226	220	221	47,000	2,210
2004-06-01	221	227	219	225	81,000	2,250
2004-05-31	221	224	217	222	71,000	2,220
2004-05-28	220	220	218	220	59,000	2,200
2004-05-27	222	222	217	217	68,000	2,170
2004-05-26	222	222	219	219	74,000	2,190
2004-05-25	221	222	219	220	126,000	2,200
2004-05-24	218	222	218	220	59,000	2,200
2004-05-21	224	224	220	223	83,000	2,230
2004-05-20	219	223	218	221	123,000	2,210
2004-05-19	214	218	211	217	94,000	2,170
2004-05-18	205	215	205	214	131,000	2,140
2004-05-17	210	215	205	207	119,000	2,070
2004-05-14	219	224	213	214	102,000	2,140
2004-05-13	221	227	215	215	124,000	2,150
2004-05-12	220	223	218	220	138,000	2,200
2004-05-11	214	215	210	215	112,000	2,150
2004-05-10	225	226	213	217	176,000	2,170
2004-05-07	228	231	226	230	140,000	2,300
2004-05-06	235	237	232	232	103,000	2,320
2004-04-30	239	241	234	240	101,000	2,400
2004-04-28	242	245	240	244	117,000	2,440
2004-04-27	246	248	242	245	174,000	2,450
2004-04-26	254	254	250	251	129,000	2,510
2004-04-23	256	256	253	256	95,000	2,560
2004-04-22	257	258	254	256	149,000	2,560
2004-04-21	253	260	252	260	162,000	2,600
2004-04-20	253	254	253	254	111,000	2,540
2004-04-19	258	261	253	256	230,000	2,560
2004-04-16	257	259	254	258	159,000	2,580
2004-04-15	255	256	252	252	125,000	2,520
2004-04-14	257	257	254	256	137,000	2,560
2004-04-13	259	261	256	258	212,000	2,580
2004-04-12	255	265	255	260	387,000	2,600
2004-04-09	251	257	251	256	214,000	2,560
2004-04-08	258	260	253	260	279,000	2,600
2004-04-07	259	264	258	260	724,000	2,600
2004-04-06	256	259	252	258	496,000	2,580
2004-04-05	250	254	247	254	396,000	2,540
2004-04-02	244	248	242	244	220,000	2,440
2004-04-01	245	246	241	242	173,000	2,420
2004-03-31	243	244	240	242	103,000	2,420
2004-03-30	247	247	241	243	124,000	2,430
2004-03-29	247	247	241	242	199,000	2,420
2004-03-26	250	250	241	243	246,000	2,430
2004-03-25	253	255	250	251	365,000	2,510
2004-03-24	255	257	251	253	1,257,000	2,530
2004-03-23	242	260	241	254	2,030,000	2,540
2004-03-22	235	242	231	242	931,000	2,420
2004-03-19	232	233	228	230	156,000	2,300
2004-03-18	237	237	231	231	236,000	2,310
2004-03-17	234	235	231	235	122,000	2,350
2004-03-16	234	234	231	233	155,000	2,330
2004-03-15	227	232	227	231	125,000	2,310
2004-03-12	225	228	225	226	139,000	2,260
2004-03-11	229	230	227	229	104,000	2,290
2004-03-10	232	232	230	230	98,000	2,300
2004-03-09	234	234	231	231	113,000	2,310
2004-03-08	237	237	234	234	199,000	2,340
2004-03-05	232	237	231	236	297,000	2,360
2004-03-04	234	234	231	233	81,000	2,330
2004-03-03	233	233	231	233	105,000	2,330
2004-03-02	234	234	230	233	154,000	2,330
2004-03-01	226	233	225	230	282,000	2,300
2004-02-27	226	228	225	225	110,000	2,250
2004-02-26	228	228	222	223	162,000	2,230
2004-02-25	225	233	225	228	482,000	2,280
2004-02-24	224	226	216	226	260,000	2,260
2004-02-23	227	228	220	223	211,000	2,230
2004-02-20	224	236	223	225	1,847,000	2,250
2004-02-19	220	221	218	221	163,000	2,210
2004-02-18	215	222	215	219	331,000	2,190
2004-02-17	215	215	213	215	69,000	2,150
2004-02-16	213	215	212	214	41,000	2,140
2004-02-13	212	214	212	212	50,000	2,120
2004-02-12	210	214	209	211	89,000	2,110
2004-02-10	210	212	208	211	74,000	2,110
2004-02-09	207	211	207	209	67,000	2,090
2004-02-06	210	210	207	207	70,000	2,070
2004-02-05	208	210	208	210	67,000	2,100
2004-02-04	210	211	209	210	56,000	2,100
2004-02-03	213	213	208	213	100,000	2,130
2004-02-02	210	211	209	210	64,000	2,100
2004-01-30	206	211	206	208	125,000	2,080
2004-01-29	208	208	206	206	79,000	2,060
2004-01-28	208	210	205	208	90,000	2,080
2004-01-27	215	216	211	211	130,000	2,110
2004-01-26	212	214	212	214	80,000	2,140
2004-01-23	214	216	213	215	103,000	2,150
2004-01-22	217	217	214	214	62,000	2,140
2004-01-21	216	216	213	214	116,000	2,140
2004-01-20	212	222	212	217	747,000	2,170
2004-01-19	209	211	208	211	215,000	2,110
2004-01-16	208	208	206	207	39,000	2,070
2004-01-15	209	210	206	208	100,000	2,080
2004-01-14	210	213	210	210	74,000	2,100
2004-01-13	210	212	209	211	123,000	2,110
2004-01-09	213	214	207	208	113,000	2,080
2004-01-08	204	210	203	210	139,000	2,100
2004-01-07	203	204	201	202	66,000	2,020
2004-01-06	203	204	200	200	74,000	2,000
2004-01-05	203	203	200	200	53,000	2,000

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