3526 芦森工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2924724724624646,0002,460
2006-12-2824824924624781,0002,470
2006-12-2724524624324695,0002,460
2006-12-26246246239242217,0002,420
2006-12-25244245242242146,0002,420
2006-12-2224524624424590,0002,450
2006-12-2124724824524688,0002,460
2006-12-20244246244246113,0002,460
2006-12-19245246243243112,0002,430
2006-12-18248248244245129,0002,450
2006-12-15249250247248109,0002,480
2006-12-14249250248249160,0002,490
2006-12-1325125225025189,0002,510
2006-12-1225225225025198,0002,510
2006-12-11249249246249175,0002,490
2006-12-08245247243245164,0002,450
2006-12-07246247245246147,0002,460
2006-12-06242246242245126,0002,450
2006-12-05248248242242141,0002,420
2006-12-04247247244246135,0002,460
2006-12-01243248243247118,0002,470
2006-11-30246246242245165,0002,450
2006-11-29245248243247159,0002,470
2006-11-28236243234243178,0002,430
2006-11-27231237230237208,0002,370
2006-11-24229230226229196,0002,290
2006-11-22223229220228369,0002,280
2006-11-21224224219223330,0002,230
2006-11-20238239225226532,0002,260
2006-11-17242244235238392,0002,380
2006-11-16250254245246329,0002,460
2006-11-15256258249249298,0002,490
2006-11-1425726025725796,0002,570
2006-11-1326126125725845,0002,580
2006-11-10259265258261176,0002,610
2006-11-09264264260260210,0002,600
2006-11-0826926926626774,0002,670
2006-11-07273273265266236,0002,660
2006-11-06271271267270163,0002,700
2006-11-0227227527127555,0002,750
2006-11-0127227227127257,0002,720
2006-10-31275275272273107,0002,730
2006-10-3027227427227286,0002,720
2006-10-27279281276276152,0002,760
2006-10-26280280276279113,0002,790
2006-10-25282282277278101,0002,780
2006-10-24284285281281121,0002,810
2006-10-23278283276282241,0002,820
2006-10-20272277271276234,0002,760
2006-10-19272272265269552,0002,690
2006-10-18270272269272107,0002,720
2006-10-1727627627327365,0002,730
2006-10-1627827927527650,0002,760
2006-10-13275276273275120,0002,750
2006-10-1227427727027180,0002,710
2006-10-1128228227427481,0002,740
2006-10-1028028428028167,0002,810
2006-10-0628928928528526,0002,850
2006-10-0528628828028755,0002,870
2006-10-0429029328528557,0002,850
2006-10-0329029228929074,0002,900
2006-10-0228929128929070,0002,900
2006-09-2929029028528655,0002,860
2006-09-2828929128529025,0002,900
2006-09-2728528928428848,0002,880
2006-09-2628928928328449,0002,840
2006-09-2528328728328650,0002,860
2006-09-22283284282283182,0002,830
2006-09-2129229228728838,0002,880
2006-09-2029029028428589,0002,850
2006-09-1929229329029141,0002,910
2006-09-1529729729229425,0002,940
2006-09-1429329629329665,0002,960
2006-09-1329930229329434,0002,940
2006-09-1230030029729746,0002,970
2006-09-1130330430030024,0003,000
2006-09-0829830429830495,0003,040
2006-09-0730530530330339,0003,030
2006-09-0630931030830855,0003,080
2006-09-0530930930630838,0003,080
2006-09-0430830830630839,0003,080
2006-09-0130530730430521,0003,050
2006-08-3130531030530860,0003,080
2006-08-3030530930430548,0003,050
2006-08-2930230830230337,0003,030
2006-08-2830030530030251,0003,020
2006-08-2530230430130142,0003,010
2006-08-2430030129930140,0003,010
2006-08-2330230229929943,0002,990
2006-08-2230130430030444,0003,040
2006-08-2130430529930055,0003,000
2006-08-1829530029530064,0003,000
2006-08-1729429829429768,0002,970
2006-08-1629129329029162,0002,910
2006-08-1528628928628831,0002,880
2006-08-1428528928528843,0002,880
2006-08-1128528628528525,0002,850
2006-08-1028428728428617,0002,860
2006-08-0928228528128557,0002,850
2006-08-0828228428028240,0002,820
2006-08-0728628728228260,0002,820
2006-08-0429229229029119,0002,910
2006-08-0329429429029246,0002,920
2006-08-0228929128529144,0002,910
2006-08-0128929028828841,0002,880
2006-07-3129729728828985,0002,890
2006-07-2829129628829222,0002,920
2006-07-2728629228629230,0002,920
2006-07-2629629628628641,0002,860
2006-07-2529529529029237,0002,920
2006-07-2429429428428548,0002,850
2006-07-2129029228829158,0002,910
2006-07-2028629328629341,0002,930
2006-07-1928528628028185,0002,810
2006-07-1829529528628689,0002,860
2006-07-14296299293296101,0002,960
2006-07-1329930529730476,0003,040
2006-07-1230730730030141,0003,010
2006-07-1130630630230425,0003,040
2006-07-10297308297306122,0003,060
2006-07-0731131230630637,0003,060
2006-07-0630631130630976,0003,090
2006-07-05306310306308101,0003,080
2006-07-0431431431131253,0003,120
2006-07-0330531330531181,0003,110
2006-06-3030430530030360,0003,030
2006-06-2929529929529952,0002,990
2006-06-2830030029529782,0002,970
2006-06-2729830129730052,0003,000
2006-06-2630030029629846,0002,980
2006-06-2329729929629921,0002,990
2006-06-2230130129730159,0003,010
2006-06-2130030029429757,0002,970
2006-06-20303304297301252,0003,010
2006-06-1930230329730181,0003,010
2006-06-16297300292298167,0002,980
2006-06-15292292288291136,0002,910
2006-06-14284291280288248,0002,880
2006-06-13282288275284259,0002,840
2006-06-12273281270280253,0002,800
2006-06-09278284265278389,0002,780
2006-06-08287288274274334,0002,740
2006-06-07301309293296170,0002,960
2006-06-0631131230530658,0003,060
2006-06-0531431631131369,0003,130
2006-06-02315315294313345,0003,130
2006-06-0131631830931288,0003,120
2006-05-31316318311313116,0003,130
2006-05-3032733032532783,0003,270
2006-05-2932733132532970,0003,290
2006-05-2632832932432937,0003,290
2006-05-2532832832332792,0003,270
2006-05-24324328318328136,0003,280
2006-05-2332832832132272,0003,220
2006-05-2233533732832884,0003,280
2006-05-19323332323332118,0003,320
2006-05-18325328319328122,0003,280
2006-05-17330334327334136,0003,340
2006-05-16345345332333110,0003,330
2006-05-15335343334341118,0003,410
2006-05-12341345338344126,0003,440
2006-05-11348350344348148,0003,480
2006-05-10346360345351275,0003,510
2006-05-09348354347350155,0003,500
2006-05-08345349344348108,0003,480
2006-05-0234134734134659,0003,460
2006-05-0134434734434547,0003,450
2006-04-28343346339346141,0003,460
2006-04-27347348340346101,0003,460
2006-04-2634834834434775,0003,470
2006-04-2534435134434686,0003,460
2006-04-24349351344344153,0003,440
2006-04-21363363354354451,0003,540
2006-04-20348355346355320,0003,550
2006-04-19348351344344222,0003,440
2006-04-1834134934134984,0003,490
2006-04-17351353345348167,0003,480
2006-04-14351355351353207,0003,530
2006-04-13351358350353209,0003,530
2006-04-12353358350350190,0003,500
2006-04-11359361358358273,0003,580
2006-04-10358365354358685,0003,580
2006-04-073483623463611,962,0003,610
2006-04-06341345341343152,0003,430
2006-04-05345349340340243,0003,400
2006-04-04340346340344266,0003,440
2006-04-03338340337338177,0003,380
2006-03-31334335333333101,0003,330
2006-03-30333338333335283,0003,350
2006-03-2933033132733096,0003,300
2006-03-2832833232833162,0003,310
2006-03-2733233333133377,0003,330
2006-03-2433133132832875,0003,280
2006-03-23335336330330135,0003,300
2006-03-2233233332933076,0003,300
2006-03-2032833132633076,0003,300
2006-03-1732532732332567,0003,250
2006-03-1632732832332376,0003,230
2006-03-1532932932732843,0003,280
2006-03-14329329325326101,0003,260
2006-03-1332632932532992,0003,290
2006-03-10323327323325146,0003,250
2006-03-09319322317321100,0003,210
2006-03-0831731931531665,0003,160
2006-03-0732032031531666,0003,160
2006-03-0631531731231789,0003,170
2006-03-03319325316317130,0003,170
2006-03-0232232332032077,0003,200
2006-03-01324326321321177,0003,210
2006-02-28332332327327162,0003,270
2006-02-27330336329330200,0003,300
2006-02-2432633132432878,0003,280
2006-02-23321327321324247,0003,240
2006-02-22316322315320165,0003,200
2006-02-21301313301311157,0003,110
2006-02-20312315305306252,0003,060
2006-02-17328332323323191,0003,230
2006-02-16329332324327142,0003,270
2006-02-15333336330331144,0003,310
2006-02-14330332320329227,0003,290
2006-02-13343343324333238,0003,330
2006-02-10349349338342172,0003,420
2006-02-09353354345348184,0003,480
2006-02-08357357348348249,0003,480
2006-02-07351358351358357,0003,580
2006-02-06347351345350153,0003,500
2006-02-0334634634434496,0003,440
2006-02-02343347343345145,0003,450
2006-02-01345348343343165,0003,430
2006-01-31345349345345180,0003,450
2006-01-30351351345346267,0003,460
2006-01-27345346342344220,0003,440
2006-01-26348348339341198,0003,410
2006-01-25332349332343196,0003,430
2006-01-24323336323331142,0003,310
2006-01-23323333321324250,0003,240
2006-01-20345352335337515,0003,370
2006-01-19326343326341302,0003,410
2006-01-18348348318327552,0003,270
2006-01-17360366354354492,0003,540
2006-01-16361368361362967,0003,620
2006-01-13353357351356318,0003,560
2006-01-12351352348351143,0003,510
2006-01-11352352346349238,0003,490
2006-01-10358359350351332,0003,510
2006-01-06356357353353300,0003,530
2006-01-05354355349353340,0003,530
2006-01-04353355349349121,0003,490

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