3526 芦森工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30352352347347145,0003,470
2005-12-29360360351351344,0003,510
2005-12-28351356347356369,0003,560
2005-12-273573653503531,774,0003,530
2005-12-263333483323471,005,0003,470
2005-12-22331332329330229,0003,300
2005-12-21330332328332148,0003,320
2005-12-20327330326330186,0003,300
2005-12-19328330326328188,0003,280
2005-12-16327332327331179,0003,310
2005-12-15328333328330257,0003,300
2005-12-14333335329329337,0003,290
2005-12-13333334330333262,0003,330
2005-12-12334334331333258,0003,330
2005-12-09324328323327186,0003,270
2005-12-08331331320324325,0003,240
2005-12-07332333330331170,0003,310
2005-12-06334334329329223,0003,290
2005-12-05331334330334297,0003,340
2005-12-02330332329331332,0003,310
2005-12-01328329326329164,0003,290
2005-11-30328328323325186,0003,250
2005-11-29324324322323153,0003,230
2005-11-28325326320323301,0003,230
2005-11-25330330322325258,0003,250
2005-11-24329337328330555,0003,300
2005-11-22332332326328207,0003,280
2005-11-21331337331331366,0003,310
2005-11-18330331327329167,0003,290
2005-11-17323330322328179,0003,280
2005-11-16323328320326189,0003,260
2005-11-15330330324325171,0003,250
2005-11-14325333325330316,0003,300
2005-11-11320323317322362,0003,220
2005-11-10328331320321333,0003,210
2005-11-09333333325330442,0003,300
2005-11-08334335329333851,0003,330
2005-11-073183293173291,056,0003,290
2005-11-04317318315317206,0003,170
2005-11-02318318315315206,0003,150
2005-11-01319319316318152,0003,180
2005-10-31313320312320420,0003,200
2005-10-28314314309311162,0003,110
2005-10-27313316313315187,0003,150
2005-10-26312316312314256,0003,140
2005-10-25308312306310225,0003,100
2005-10-24307307304305184,0003,050
2005-10-21305308303307150,0003,070
2005-10-20310310306308142,0003,080
2005-10-19310310305307173,0003,070
2005-10-18311312309310196,0003,100
2005-10-17311316309310315,0003,100
2005-10-14306308306306156,0003,060
2005-10-13311312307309192,0003,090
2005-10-12315315311312232,0003,120
2005-10-11308315306314352,0003,140
2005-10-07316319315316119,0003,160
2005-10-06323324316317315,0003,170
2005-10-05324328321326572,0003,260
2005-10-04317323316323276,0003,230
2005-10-03313317313317141,0003,170
2005-09-30320321316317139,0003,170
2005-09-29324324318320201,0003,200
2005-09-28318324315323323,0003,230
2005-09-27326328318320422,0003,200
2005-09-26320325316323624,0003,230
2005-09-22309313309313175,0003,130
2005-09-21312316309314484,0003,140
2005-09-20310314309312326,0003,120
2005-09-16309309305307262,0003,070
2005-09-15299309299309417,0003,090
2005-09-14299299298298163,0002,980
2005-09-13297299296299146,0002,990
2005-09-12299300296296117,0002,960
2005-09-09299300296296317,0002,960
2005-09-08294296293294463,0002,940
2005-09-07298298289290505,0002,900
2005-09-06302302299299166,0002,990
2005-09-05299300295299145,0002,990
2005-09-0229629929529882,0002,980
2005-09-01296300295296205,0002,960
2005-08-31298299295296144,0002,960
2005-08-30297300296299116,0002,990
2005-08-29297297291292131,0002,920
2005-08-26300302298299158,0002,990
2005-08-25301301296299156,0002,990
2005-08-24301302299301128,0003,010
2005-08-23304305302302200,0003,020
2005-08-22302304300304106,0003,040
2005-08-19303304300302150,0003,020
2005-08-1830530630330366,0003,030
2005-08-17304307303306121,0003,060
2005-08-16307307304305126,0003,050
2005-08-15303307303306156,0003,060
2005-08-12302305302304170,0003,040
2005-08-11301304301303258,0003,030
2005-08-10301303299303263,0003,030
2005-08-09295301295298200,0002,980
2005-08-08285294284294284,0002,940
2005-08-05288298288291367,0002,910
2005-08-04300301297298298,0002,980
2005-08-03304307300301438,0003,010
2005-08-02307308303304196,0003,040
2005-08-01305308305306190,0003,060
2005-07-29305308305307253,0003,070
2005-07-28309310304304278,0003,040
2005-07-27309309305308303,0003,080
2005-07-263103143063061,587,0003,060
2005-07-25299308299307914,0003,070
2005-07-22300302298300212,0003,000
2005-07-21303305300302372,0003,020
2005-07-20298302298302195,0003,020
2005-07-19300301298299145,0002,990
2005-07-15302303300302204,0003,020
2005-07-14299305297303470,0003,030
2005-07-13299299296297155,0002,970
2005-07-12301304300300231,0003,000
2005-07-11302306301303399,0003,030
2005-07-08299303298300365,0003,000
2005-07-07303308300301909,0003,010
2005-07-062983052963021,319,0003,020
2005-07-05299300294296474,0002,960
2005-07-04300301298298472,0002,980
2005-07-012933062923013,746,0003,010
2005-06-30298298293293405,0002,930
2005-06-29292298289297626,0002,970
2005-06-28289291287290258,0002,900
2005-06-27293293288289134,0002,890
2005-06-24286295286293472,0002,930
2005-06-23295295290291449,0002,910
2005-06-22294295291295441,0002,950
2005-06-21291294286293828,0002,930
2005-06-20286292284291824,0002,910
2005-06-17283287282283559,0002,830
2005-06-16283285282283324,0002,830
2005-06-15281282278282308,0002,820
2005-06-14281282278281257,0002,810
2005-06-132892892822831,465,0002,830
2005-06-102692832692822,504,0002,820
2005-06-09270270268268232,0002,680
2005-06-08267270266266367,0002,660
2005-06-07268270266268225,0002,680
2005-06-06267271266268291,0002,680
2005-06-03270270265267220,0002,670
2005-06-02273273268270349,0002,700
2005-06-01266274265273472,0002,730
2005-05-31263264261263130,0002,630
2005-05-30258262258261153,0002,610
2005-05-27262262258261206,0002,610
2005-05-26262263259260116,0002,600
2005-05-25267268261265206,0002,650
2005-05-2427027126826896,0002,680
2005-05-23271271269270172,0002,700
2005-05-20271272269271288,0002,710
2005-05-19271273268271184,0002,710
2005-05-1826827026726878,0002,680
2005-05-17274274268268299,0002,680
2005-05-16278280274274445,0002,740
2005-05-13271276269276295,0002,760
2005-05-12269271269270164,0002,700
2005-05-11270270267268174,0002,680
2005-05-10272272269271133,0002,710
2005-05-0927027126826985,0002,690
2005-05-0626826926626895,0002,680
2005-05-02264266263265201,0002,650
2005-04-2826326326226254,0002,620
2005-04-2726326326126367,0002,630
2005-04-2626326326126257,0002,620
2005-04-2526026326026183,0002,610
2005-04-22265265260262133,0002,620
2005-04-21254257253256166,0002,560
2005-04-20262263259260176,0002,600
2005-04-19253259252259230,0002,590
2005-04-18253255246249372,0002,490
2005-04-15264264261263195,0002,630
2005-04-14268270265268282,0002,680
2005-04-13270273269271270,0002,710
2005-04-12274276272272203,0002,720
2005-04-11279279273274154,0002,740
2005-04-08278280278279186,0002,790
2005-04-07281281277280130,0002,800
2005-04-06280281278280173,0002,800
2005-04-05277280277278227,0002,780
2005-04-04271277271277288,0002,770
2005-04-01272276271274281,0002,740
2005-03-31273276273276208,0002,760
2005-03-30273274271271269,0002,710
2005-03-29279280276276148,0002,760
2005-03-28275280275277226,0002,770
2005-03-25283285282282290,0002,820
2005-03-24289289283285360,0002,850
2005-03-23292292285292337,0002,920
2005-03-22294294290291210,0002,910
2005-03-18291294290292299,0002,920
2005-03-17290291286287335,0002,870
2005-03-16293293286293476,0002,930
2005-03-153023062922942,366,0002,940
2005-03-142912992882981,246,0002,980
2005-03-11291294288289752,0002,890
2005-03-102852942842931,125,0002,930
2005-03-09288292286286705,0002,860
2005-03-082832972812863,477,0002,860
2005-03-07283283279281215,0002,810
2005-03-04283284279281299,0002,810
2005-03-03279286279283899,0002,830
2005-03-02279280277279331,0002,790
2005-03-01274280272280514,0002,800
2005-02-28274276272275253,0002,750
2005-02-25272276270274338,0002,740
2005-02-24272273269271167,0002,710
2005-02-23269272268269135,0002,690
2005-02-22272273270271158,0002,710
2005-02-21271274270273262,0002,730
2005-02-18266268265266132,0002,660
2005-02-17265267263264185,0002,640
2005-02-16269269265266221,0002,660
2005-02-15274274266269309,0002,690
2005-02-14277278273273368,0002,730
2005-02-10278278275276212,0002,760
2005-02-09280280277278211,0002,780
2005-02-08279283276279658,0002,790
2005-02-07275276273275393,0002,750
2005-02-04280280273276358,0002,760
2005-02-03280284280280646,0002,800
2005-02-02276279275279348,0002,790
2005-02-01278278274276259,0002,760
2005-01-31273278273277252,0002,770
2005-01-28277278272275351,0002,750
2005-01-27280280275278270,0002,780
2005-01-26279281278279220,0002,790
2005-01-25282284278278285,0002,780
2005-01-24278284277282856,0002,820
2005-01-21270273270273210,0002,730
2005-01-20275275269273301,0002,730
2005-01-19278278275275251,0002,750
2005-01-18279280273276421,0002,760
2005-01-17282284278279499,0002,790
2005-01-14275285273281785,0002,810
2005-01-13285285277277633,0002,770
2005-01-12287288282287496,0002,870
2005-01-112922932842871,270,0002,870
2005-01-072923002852954,511,0002,950
2005-01-062752852732781,393,0002,780
2005-01-05267275265272813,0002,720
2005-01-04268268263267274,0002,670

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