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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 352 | 352 | 347 | 347 | 145,000 | 3,470 |
| 2005-12-29 | 360 | 360 | 351 | 351 | 344,000 | 3,510 |
| 2005-12-28 | 351 | 356 | 347 | 356 | 369,000 | 3,560 |
| 2005-12-27 | 357 | 365 | 350 | 353 | 1,774,000 | 3,530 |
| 2005-12-26 | 333 | 348 | 332 | 347 | 1,005,000 | 3,470 |
| 2005-12-22 | 331 | 332 | 329 | 330 | 229,000 | 3,300 |
| 2005-12-21 | 330 | 332 | 328 | 332 | 148,000 | 3,320 |
| 2005-12-20 | 327 | 330 | 326 | 330 | 186,000 | 3,300 |
| 2005-12-19 | 328 | 330 | 326 | 328 | 188,000 | 3,280 |
| 2005-12-16 | 327 | 332 | 327 | 331 | 179,000 | 3,310 |
| 2005-12-15 | 328 | 333 | 328 | 330 | 257,000 | 3,300 |
| 2005-12-14 | 333 | 335 | 329 | 329 | 337,000 | 3,290 |
| 2005-12-13 | 333 | 334 | 330 | 333 | 262,000 | 3,330 |
| 2005-12-12 | 334 | 334 | 331 | 333 | 258,000 | 3,330 |
| 2005-12-09 | 324 | 328 | 323 | 327 | 186,000 | 3,270 |
| 2005-12-08 | 331 | 331 | 320 | 324 | 325,000 | 3,240 |
| 2005-12-07 | 332 | 333 | 330 | 331 | 170,000 | 3,310 |
| 2005-12-06 | 334 | 334 | 329 | 329 | 223,000 | 3,290 |
| 2005-12-05 | 331 | 334 | 330 | 334 | 297,000 | 3,340 |
| 2005-12-02 | 330 | 332 | 329 | 331 | 332,000 | 3,310 |
| 2005-12-01 | 328 | 329 | 326 | 329 | 164,000 | 3,290 |
| 2005-11-30 | 328 | 328 | 323 | 325 | 186,000 | 3,250 |
| 2005-11-29 | 324 | 324 | 322 | 323 | 153,000 | 3,230 |
| 2005-11-28 | 325 | 326 | 320 | 323 | 301,000 | 3,230 |
| 2005-11-25 | 330 | 330 | 322 | 325 | 258,000 | 3,250 |
| 2005-11-24 | 329 | 337 | 328 | 330 | 555,000 | 3,300 |
| 2005-11-22 | 332 | 332 | 326 | 328 | 207,000 | 3,280 |
| 2005-11-21 | 331 | 337 | 331 | 331 | 366,000 | 3,310 |
| 2005-11-18 | 330 | 331 | 327 | 329 | 167,000 | 3,290 |
| 2005-11-17 | 323 | 330 | 322 | 328 | 179,000 | 3,280 |
| 2005-11-16 | 323 | 328 | 320 | 326 | 189,000 | 3,260 |
| 2005-11-15 | 330 | 330 | 324 | 325 | 171,000 | 3,250 |
| 2005-11-14 | 325 | 333 | 325 | 330 | 316,000 | 3,300 |
| 2005-11-11 | 320 | 323 | 317 | 322 | 362,000 | 3,220 |
| 2005-11-10 | 328 | 331 | 320 | 321 | 333,000 | 3,210 |
| 2005-11-09 | 333 | 333 | 325 | 330 | 442,000 | 3,300 |
| 2005-11-08 | 334 | 335 | 329 | 333 | 851,000 | 3,330 |
| 2005-11-07 | 318 | 329 | 317 | 329 | 1,056,000 | 3,290 |
| 2005-11-04 | 317 | 318 | 315 | 317 | 206,000 | 3,170 |
| 2005-11-02 | 318 | 318 | 315 | 315 | 206,000 | 3,150 |
| 2005-11-01 | 319 | 319 | 316 | 318 | 152,000 | 3,180 |
| 2005-10-31 | 313 | 320 | 312 | 320 | 420,000 | 3,200 |
| 2005-10-28 | 314 | 314 | 309 | 311 | 162,000 | 3,110 |
| 2005-10-27 | 313 | 316 | 313 | 315 | 187,000 | 3,150 |
| 2005-10-26 | 312 | 316 | 312 | 314 | 256,000 | 3,140 |
| 2005-10-25 | 308 | 312 | 306 | 310 | 225,000 | 3,100 |
| 2005-10-24 | 307 | 307 | 304 | 305 | 184,000 | 3,050 |
| 2005-10-21 | 305 | 308 | 303 | 307 | 150,000 | 3,070 |
| 2005-10-20 | 310 | 310 | 306 | 308 | 142,000 | 3,080 |
| 2005-10-19 | 310 | 310 | 305 | 307 | 173,000 | 3,070 |
| 2005-10-18 | 311 | 312 | 309 | 310 | 196,000 | 3,100 |
| 2005-10-17 | 311 | 316 | 309 | 310 | 315,000 | 3,100 |
| 2005-10-14 | 306 | 308 | 306 | 306 | 156,000 | 3,060 |
| 2005-10-13 | 311 | 312 | 307 | 309 | 192,000 | 3,090 |
| 2005-10-12 | 315 | 315 | 311 | 312 | 232,000 | 3,120 |
| 2005-10-11 | 308 | 315 | 306 | 314 | 352,000 | 3,140 |
| 2005-10-07 | 316 | 319 | 315 | 316 | 119,000 | 3,160 |
| 2005-10-06 | 323 | 324 | 316 | 317 | 315,000 | 3,170 |
| 2005-10-05 | 324 | 328 | 321 | 326 | 572,000 | 3,260 |
| 2005-10-04 | 317 | 323 | 316 | 323 | 276,000 | 3,230 |
| 2005-10-03 | 313 | 317 | 313 | 317 | 141,000 | 3,170 |
| 2005-09-30 | 320 | 321 | 316 | 317 | 139,000 | 3,170 |
| 2005-09-29 | 324 | 324 | 318 | 320 | 201,000 | 3,200 |
| 2005-09-28 | 318 | 324 | 315 | 323 | 323,000 | 3,230 |
| 2005-09-27 | 326 | 328 | 318 | 320 | 422,000 | 3,200 |
| 2005-09-26 | 320 | 325 | 316 | 323 | 624,000 | 3,230 |
| 2005-09-22 | 309 | 313 | 309 | 313 | 175,000 | 3,130 |
| 2005-09-21 | 312 | 316 | 309 | 314 | 484,000 | 3,140 |
| 2005-09-20 | 310 | 314 | 309 | 312 | 326,000 | 3,120 |
| 2005-09-16 | 309 | 309 | 305 | 307 | 262,000 | 3,070 |
| 2005-09-15 | 299 | 309 | 299 | 309 | 417,000 | 3,090 |
| 2005-09-14 | 299 | 299 | 298 | 298 | 163,000 | 2,980 |
| 2005-09-13 | 297 | 299 | 296 | 299 | 146,000 | 2,990 |
| 2005-09-12 | 299 | 300 | 296 | 296 | 117,000 | 2,960 |
| 2005-09-09 | 299 | 300 | 296 | 296 | 317,000 | 2,960 |
| 2005-09-08 | 294 | 296 | 293 | 294 | 463,000 | 2,940 |
| 2005-09-07 | 298 | 298 | 289 | 290 | 505,000 | 2,900 |
| 2005-09-06 | 302 | 302 | 299 | 299 | 166,000 | 2,990 |
| 2005-09-05 | 299 | 300 | 295 | 299 | 145,000 | 2,990 |
| 2005-09-02 | 296 | 299 | 295 | 298 | 82,000 | 2,980 |
| 2005-09-01 | 296 | 300 | 295 | 296 | 205,000 | 2,960 |
| 2005-08-31 | 298 | 299 | 295 | 296 | 144,000 | 2,960 |
| 2005-08-30 | 297 | 300 | 296 | 299 | 116,000 | 2,990 |
| 2005-08-29 | 297 | 297 | 291 | 292 | 131,000 | 2,920 |
| 2005-08-26 | 300 | 302 | 298 | 299 | 158,000 | 2,990 |
| 2005-08-25 | 301 | 301 | 296 | 299 | 156,000 | 2,990 |
| 2005-08-24 | 301 | 302 | 299 | 301 | 128,000 | 3,010 |
| 2005-08-23 | 304 | 305 | 302 | 302 | 200,000 | 3,020 |
| 2005-08-22 | 302 | 304 | 300 | 304 | 106,000 | 3,040 |
| 2005-08-19 | 303 | 304 | 300 | 302 | 150,000 | 3,020 |
| 2005-08-18 | 305 | 306 | 303 | 303 | 66,000 | 3,030 |
| 2005-08-17 | 304 | 307 | 303 | 306 | 121,000 | 3,060 |
| 2005-08-16 | 307 | 307 | 304 | 305 | 126,000 | 3,050 |
| 2005-08-15 | 303 | 307 | 303 | 306 | 156,000 | 3,060 |
| 2005-08-12 | 302 | 305 | 302 | 304 | 170,000 | 3,040 |
| 2005-08-11 | 301 | 304 | 301 | 303 | 258,000 | 3,030 |
| 2005-08-10 | 301 | 303 | 299 | 303 | 263,000 | 3,030 |
| 2005-08-09 | 295 | 301 | 295 | 298 | 200,000 | 2,980 |
| 2005-08-08 | 285 | 294 | 284 | 294 | 284,000 | 2,940 |
| 2005-08-05 | 288 | 298 | 288 | 291 | 367,000 | 2,910 |
| 2005-08-04 | 300 | 301 | 297 | 298 | 298,000 | 2,980 |
| 2005-08-03 | 304 | 307 | 300 | 301 | 438,000 | 3,010 |
| 2005-08-02 | 307 | 308 | 303 | 304 | 196,000 | 3,040 |
| 2005-08-01 | 305 | 308 | 305 | 306 | 190,000 | 3,060 |
| 2005-07-29 | 305 | 308 | 305 | 307 | 253,000 | 3,070 |
| 2005-07-28 | 309 | 310 | 304 | 304 | 278,000 | 3,040 |
| 2005-07-27 | 309 | 309 | 305 | 308 | 303,000 | 3,080 |
| 2005-07-26 | 310 | 314 | 306 | 306 | 1,587,000 | 3,060 |
| 2005-07-25 | 299 | 308 | 299 | 307 | 914,000 | 3,070 |
| 2005-07-22 | 300 | 302 | 298 | 300 | 212,000 | 3,000 |
| 2005-07-21 | 303 | 305 | 300 | 302 | 372,000 | 3,020 |
| 2005-07-20 | 298 | 302 | 298 | 302 | 195,000 | 3,020 |
| 2005-07-19 | 300 | 301 | 298 | 299 | 145,000 | 2,990 |
| 2005-07-15 | 302 | 303 | 300 | 302 | 204,000 | 3,020 |
| 2005-07-14 | 299 | 305 | 297 | 303 | 470,000 | 3,030 |
| 2005-07-13 | 299 | 299 | 296 | 297 | 155,000 | 2,970 |
| 2005-07-12 | 301 | 304 | 300 | 300 | 231,000 | 3,000 |
| 2005-07-11 | 302 | 306 | 301 | 303 | 399,000 | 3,030 |
| 2005-07-08 | 299 | 303 | 298 | 300 | 365,000 | 3,000 |
| 2005-07-07 | 303 | 308 | 300 | 301 | 909,000 | 3,010 |
| 2005-07-06 | 298 | 305 | 296 | 302 | 1,319,000 | 3,020 |
| 2005-07-05 | 299 | 300 | 294 | 296 | 474,000 | 2,960 |
| 2005-07-04 | 300 | 301 | 298 | 298 | 472,000 | 2,980 |
| 2005-07-01 | 293 | 306 | 292 | 301 | 3,746,000 | 3,010 |
| 2005-06-30 | 298 | 298 | 293 | 293 | 405,000 | 2,930 |
| 2005-06-29 | 292 | 298 | 289 | 297 | 626,000 | 2,970 |
| 2005-06-28 | 289 | 291 | 287 | 290 | 258,000 | 2,900 |
| 2005-06-27 | 293 | 293 | 288 | 289 | 134,000 | 2,890 |
| 2005-06-24 | 286 | 295 | 286 | 293 | 472,000 | 2,930 |
| 2005-06-23 | 295 | 295 | 290 | 291 | 449,000 | 2,910 |
| 2005-06-22 | 294 | 295 | 291 | 295 | 441,000 | 2,950 |
| 2005-06-21 | 291 | 294 | 286 | 293 | 828,000 | 2,930 |
| 2005-06-20 | 286 | 292 | 284 | 291 | 824,000 | 2,910 |
| 2005-06-17 | 283 | 287 | 282 | 283 | 559,000 | 2,830 |
| 2005-06-16 | 283 | 285 | 282 | 283 | 324,000 | 2,830 |
| 2005-06-15 | 281 | 282 | 278 | 282 | 308,000 | 2,820 |
| 2005-06-14 | 281 | 282 | 278 | 281 | 257,000 | 2,810 |
| 2005-06-13 | 289 | 289 | 282 | 283 | 1,465,000 | 2,830 |
| 2005-06-10 | 269 | 283 | 269 | 282 | 2,504,000 | 2,820 |
| 2005-06-09 | 270 | 270 | 268 | 268 | 232,000 | 2,680 |
| 2005-06-08 | 267 | 270 | 266 | 266 | 367,000 | 2,660 |
| 2005-06-07 | 268 | 270 | 266 | 268 | 225,000 | 2,680 |
| 2005-06-06 | 267 | 271 | 266 | 268 | 291,000 | 2,680 |
| 2005-06-03 | 270 | 270 | 265 | 267 | 220,000 | 2,670 |
| 2005-06-02 | 273 | 273 | 268 | 270 | 349,000 | 2,700 |
| 2005-06-01 | 266 | 274 | 265 | 273 | 472,000 | 2,730 |
| 2005-05-31 | 263 | 264 | 261 | 263 | 130,000 | 2,630 |
| 2005-05-30 | 258 | 262 | 258 | 261 | 153,000 | 2,610 |
| 2005-05-27 | 262 | 262 | 258 | 261 | 206,000 | 2,610 |
| 2005-05-26 | 262 | 263 | 259 | 260 | 116,000 | 2,600 |
| 2005-05-25 | 267 | 268 | 261 | 265 | 206,000 | 2,650 |
| 2005-05-24 | 270 | 271 | 268 | 268 | 96,000 | 2,680 |
| 2005-05-23 | 271 | 271 | 269 | 270 | 172,000 | 2,700 |
| 2005-05-20 | 271 | 272 | 269 | 271 | 288,000 | 2,710 |
| 2005-05-19 | 271 | 273 | 268 | 271 | 184,000 | 2,710 |
| 2005-05-18 | 268 | 270 | 267 | 268 | 78,000 | 2,680 |
| 2005-05-17 | 274 | 274 | 268 | 268 | 299,000 | 2,680 |
| 2005-05-16 | 278 | 280 | 274 | 274 | 445,000 | 2,740 |
| 2005-05-13 | 271 | 276 | 269 | 276 | 295,000 | 2,760 |
| 2005-05-12 | 269 | 271 | 269 | 270 | 164,000 | 2,700 |
| 2005-05-11 | 270 | 270 | 267 | 268 | 174,000 | 2,680 |
| 2005-05-10 | 272 | 272 | 269 | 271 | 133,000 | 2,710 |
| 2005-05-09 | 270 | 271 | 268 | 269 | 85,000 | 2,690 |
| 2005-05-06 | 268 | 269 | 266 | 268 | 95,000 | 2,680 |
| 2005-05-02 | 264 | 266 | 263 | 265 | 201,000 | 2,650 |
| 2005-04-28 | 263 | 263 | 262 | 262 | 54,000 | 2,620 |
| 2005-04-27 | 263 | 263 | 261 | 263 | 67,000 | 2,630 |
| 2005-04-26 | 263 | 263 | 261 | 262 | 57,000 | 2,620 |
| 2005-04-25 | 260 | 263 | 260 | 261 | 83,000 | 2,610 |
| 2005-04-22 | 265 | 265 | 260 | 262 | 133,000 | 2,620 |
| 2005-04-21 | 254 | 257 | 253 | 256 | 166,000 | 2,560 |
| 2005-04-20 | 262 | 263 | 259 | 260 | 176,000 | 2,600 |
| 2005-04-19 | 253 | 259 | 252 | 259 | 230,000 | 2,590 |
| 2005-04-18 | 253 | 255 | 246 | 249 | 372,000 | 2,490 |
| 2005-04-15 | 264 | 264 | 261 | 263 | 195,000 | 2,630 |
| 2005-04-14 | 268 | 270 | 265 | 268 | 282,000 | 2,680 |
| 2005-04-13 | 270 | 273 | 269 | 271 | 270,000 | 2,710 |
| 2005-04-12 | 274 | 276 | 272 | 272 | 203,000 | 2,720 |
| 2005-04-11 | 279 | 279 | 273 | 274 | 154,000 | 2,740 |
| 2005-04-08 | 278 | 280 | 278 | 279 | 186,000 | 2,790 |
| 2005-04-07 | 281 | 281 | 277 | 280 | 130,000 | 2,800 |
| 2005-04-06 | 280 | 281 | 278 | 280 | 173,000 | 2,800 |
| 2005-04-05 | 277 | 280 | 277 | 278 | 227,000 | 2,780 |
| 2005-04-04 | 271 | 277 | 271 | 277 | 288,000 | 2,770 |
| 2005-04-01 | 272 | 276 | 271 | 274 | 281,000 | 2,740 |
| 2005-03-31 | 273 | 276 | 273 | 276 | 208,000 | 2,760 |
| 2005-03-30 | 273 | 274 | 271 | 271 | 269,000 | 2,710 |
| 2005-03-29 | 279 | 280 | 276 | 276 | 148,000 | 2,760 |
| 2005-03-28 | 275 | 280 | 275 | 277 | 226,000 | 2,770 |
| 2005-03-25 | 283 | 285 | 282 | 282 | 290,000 | 2,820 |
| 2005-03-24 | 289 | 289 | 283 | 285 | 360,000 | 2,850 |
| 2005-03-23 | 292 | 292 | 285 | 292 | 337,000 | 2,920 |
| 2005-03-22 | 294 | 294 | 290 | 291 | 210,000 | 2,910 |
| 2005-03-18 | 291 | 294 | 290 | 292 | 299,000 | 2,920 |
| 2005-03-17 | 290 | 291 | 286 | 287 | 335,000 | 2,870 |
| 2005-03-16 | 293 | 293 | 286 | 293 | 476,000 | 2,930 |
| 2005-03-15 | 302 | 306 | 292 | 294 | 2,366,000 | 2,940 |
| 2005-03-14 | 291 | 299 | 288 | 298 | 1,246,000 | 2,980 |
| 2005-03-11 | 291 | 294 | 288 | 289 | 752,000 | 2,890 |
| 2005-03-10 | 285 | 294 | 284 | 293 | 1,125,000 | 2,930 |
| 2005-03-09 | 288 | 292 | 286 | 286 | 705,000 | 2,860 |
| 2005-03-08 | 283 | 297 | 281 | 286 | 3,477,000 | 2,860 |
| 2005-03-07 | 283 | 283 | 279 | 281 | 215,000 | 2,810 |
| 2005-03-04 | 283 | 284 | 279 | 281 | 299,000 | 2,810 |
| 2005-03-03 | 279 | 286 | 279 | 283 | 899,000 | 2,830 |
| 2005-03-02 | 279 | 280 | 277 | 279 | 331,000 | 2,790 |
| 2005-03-01 | 274 | 280 | 272 | 280 | 514,000 | 2,800 |
| 2005-02-28 | 274 | 276 | 272 | 275 | 253,000 | 2,750 |
| 2005-02-25 | 272 | 276 | 270 | 274 | 338,000 | 2,740 |
| 2005-02-24 | 272 | 273 | 269 | 271 | 167,000 | 2,710 |
| 2005-02-23 | 269 | 272 | 268 | 269 | 135,000 | 2,690 |
| 2005-02-22 | 272 | 273 | 270 | 271 | 158,000 | 2,710 |
| 2005-02-21 | 271 | 274 | 270 | 273 | 262,000 | 2,730 |
| 2005-02-18 | 266 | 268 | 265 | 266 | 132,000 | 2,660 |
| 2005-02-17 | 265 | 267 | 263 | 264 | 185,000 | 2,640 |
| 2005-02-16 | 269 | 269 | 265 | 266 | 221,000 | 2,660 |
| 2005-02-15 | 274 | 274 | 266 | 269 | 309,000 | 2,690 |
| 2005-02-14 | 277 | 278 | 273 | 273 | 368,000 | 2,730 |
| 2005-02-10 | 278 | 278 | 275 | 276 | 212,000 | 2,760 |
| 2005-02-09 | 280 | 280 | 277 | 278 | 211,000 | 2,780 |
| 2005-02-08 | 279 | 283 | 276 | 279 | 658,000 | 2,790 |
| 2005-02-07 | 275 | 276 | 273 | 275 | 393,000 | 2,750 |
| 2005-02-04 | 280 | 280 | 273 | 276 | 358,000 | 2,760 |
| 2005-02-03 | 280 | 284 | 280 | 280 | 646,000 | 2,800 |
| 2005-02-02 | 276 | 279 | 275 | 279 | 348,000 | 2,790 |
| 2005-02-01 | 278 | 278 | 274 | 276 | 259,000 | 2,760 |
| 2005-01-31 | 273 | 278 | 273 | 277 | 252,000 | 2,770 |
| 2005-01-28 | 277 | 278 | 272 | 275 | 351,000 | 2,750 |
| 2005-01-27 | 280 | 280 | 275 | 278 | 270,000 | 2,780 |
| 2005-01-26 | 279 | 281 | 278 | 279 | 220,000 | 2,790 |
| 2005-01-25 | 282 | 284 | 278 | 278 | 285,000 | 2,780 |
| 2005-01-24 | 278 | 284 | 277 | 282 | 856,000 | 2,820 |
| 2005-01-21 | 270 | 273 | 270 | 273 | 210,000 | 2,730 |
| 2005-01-20 | 275 | 275 | 269 | 273 | 301,000 | 2,730 |
| 2005-01-19 | 278 | 278 | 275 | 275 | 251,000 | 2,750 |
| 2005-01-18 | 279 | 280 | 273 | 276 | 421,000 | 2,760 |
| 2005-01-17 | 282 | 284 | 278 | 279 | 499,000 | 2,790 |
| 2005-01-14 | 275 | 285 | 273 | 281 | 785,000 | 2,810 |
| 2005-01-13 | 285 | 285 | 277 | 277 | 633,000 | 2,770 |
| 2005-01-12 | 287 | 288 | 282 | 287 | 496,000 | 2,870 |
| 2005-01-11 | 292 | 293 | 284 | 287 | 1,270,000 | 2,870 |
| 2005-01-07 | 292 | 300 | 285 | 295 | 4,511,000 | 2,950 |
| 2005-01-06 | 275 | 285 | 273 | 278 | 1,393,000 | 2,780 |
| 2005-01-05 | 267 | 275 | 265 | 272 | 813,000 | 2,720 |
| 2005-01-04 | 268 | 268 | 263 | 267 | 274,000 | 2,670 |
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