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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 247 | 247 | 246 | 246 | 46,000 | 2,460 |
| 2006-12-28 | 248 | 249 | 246 | 247 | 81,000 | 2,470 |
| 2006-12-27 | 245 | 246 | 243 | 246 | 95,000 | 2,460 |
| 2006-12-26 | 246 | 246 | 239 | 242 | 217,000 | 2,420 |
| 2006-12-25 | 244 | 245 | 242 | 242 | 146,000 | 2,420 |
| 2006-12-22 | 245 | 246 | 244 | 245 | 90,000 | 2,450 |
| 2006-12-21 | 247 | 248 | 245 | 246 | 88,000 | 2,460 |
| 2006-12-20 | 244 | 246 | 244 | 246 | 113,000 | 2,460 |
| 2006-12-19 | 245 | 246 | 243 | 243 | 112,000 | 2,430 |
| 2006-12-18 | 248 | 248 | 244 | 245 | 129,000 | 2,450 |
| 2006-12-15 | 249 | 250 | 247 | 248 | 109,000 | 2,480 |
| 2006-12-14 | 249 | 250 | 248 | 249 | 160,000 | 2,490 |
| 2006-12-13 | 251 | 252 | 250 | 251 | 89,000 | 2,510 |
| 2006-12-12 | 252 | 252 | 250 | 251 | 98,000 | 2,510 |
| 2006-12-11 | 249 | 249 | 246 | 249 | 175,000 | 2,490 |
| 2006-12-08 | 245 | 247 | 243 | 245 | 164,000 | 2,450 |
| 2006-12-07 | 246 | 247 | 245 | 246 | 147,000 | 2,460 |
| 2006-12-06 | 242 | 246 | 242 | 245 | 126,000 | 2,450 |
| 2006-12-05 | 248 | 248 | 242 | 242 | 141,000 | 2,420 |
| 2006-12-04 | 247 | 247 | 244 | 246 | 135,000 | 2,460 |
| 2006-12-01 | 243 | 248 | 243 | 247 | 118,000 | 2,470 |
| 2006-11-30 | 246 | 246 | 242 | 245 | 165,000 | 2,450 |
| 2006-11-29 | 245 | 248 | 243 | 247 | 159,000 | 2,470 |
| 2006-11-28 | 236 | 243 | 234 | 243 | 178,000 | 2,430 |
| 2006-11-27 | 231 | 237 | 230 | 237 | 208,000 | 2,370 |
| 2006-11-24 | 229 | 230 | 226 | 229 | 196,000 | 2,290 |
| 2006-11-22 | 223 | 229 | 220 | 228 | 369,000 | 2,280 |
| 2006-11-21 | 224 | 224 | 219 | 223 | 330,000 | 2,230 |
| 2006-11-20 | 238 | 239 | 225 | 226 | 532,000 | 2,260 |
| 2006-11-17 | 242 | 244 | 235 | 238 | 392,000 | 2,380 |
| 2006-11-16 | 250 | 254 | 245 | 246 | 329,000 | 2,460 |
| 2006-11-15 | 256 | 258 | 249 | 249 | 298,000 | 2,490 |
| 2006-11-14 | 257 | 260 | 257 | 257 | 96,000 | 2,570 |
| 2006-11-13 | 261 | 261 | 257 | 258 | 45,000 | 2,580 |
| 2006-11-10 | 259 | 265 | 258 | 261 | 176,000 | 2,610 |
| 2006-11-09 | 264 | 264 | 260 | 260 | 210,000 | 2,600 |
| 2006-11-08 | 269 | 269 | 266 | 267 | 74,000 | 2,670 |
| 2006-11-07 | 273 | 273 | 265 | 266 | 236,000 | 2,660 |
| 2006-11-06 | 271 | 271 | 267 | 270 | 163,000 | 2,700 |
| 2006-11-02 | 272 | 275 | 271 | 275 | 55,000 | 2,750 |
| 2006-11-01 | 272 | 272 | 271 | 272 | 57,000 | 2,720 |
| 2006-10-31 | 275 | 275 | 272 | 273 | 107,000 | 2,730 |
| 2006-10-30 | 272 | 274 | 272 | 272 | 86,000 | 2,720 |
| 2006-10-27 | 279 | 281 | 276 | 276 | 152,000 | 2,760 |
| 2006-10-26 | 280 | 280 | 276 | 279 | 113,000 | 2,790 |
| 2006-10-25 | 282 | 282 | 277 | 278 | 101,000 | 2,780 |
| 2006-10-24 | 284 | 285 | 281 | 281 | 121,000 | 2,810 |
| 2006-10-23 | 278 | 283 | 276 | 282 | 241,000 | 2,820 |
| 2006-10-20 | 272 | 277 | 271 | 276 | 234,000 | 2,760 |
| 2006-10-19 | 272 | 272 | 265 | 269 | 552,000 | 2,690 |
| 2006-10-18 | 270 | 272 | 269 | 272 | 107,000 | 2,720 |
| 2006-10-17 | 276 | 276 | 273 | 273 | 65,000 | 2,730 |
| 2006-10-16 | 278 | 279 | 275 | 276 | 50,000 | 2,760 |
| 2006-10-13 | 275 | 276 | 273 | 275 | 120,000 | 2,750 |
| 2006-10-12 | 274 | 277 | 270 | 271 | 80,000 | 2,710 |
| 2006-10-11 | 282 | 282 | 274 | 274 | 81,000 | 2,740 |
| 2006-10-10 | 280 | 284 | 280 | 281 | 67,000 | 2,810 |
| 2006-10-06 | 289 | 289 | 285 | 285 | 26,000 | 2,850 |
| 2006-10-05 | 286 | 288 | 280 | 287 | 55,000 | 2,870 |
| 2006-10-04 | 290 | 293 | 285 | 285 | 57,000 | 2,850 |
| 2006-10-03 | 290 | 292 | 289 | 290 | 74,000 | 2,900 |
| 2006-10-02 | 289 | 291 | 289 | 290 | 70,000 | 2,900 |
| 2006-09-29 | 290 | 290 | 285 | 286 | 55,000 | 2,860 |
| 2006-09-28 | 289 | 291 | 285 | 290 | 25,000 | 2,900 |
| 2006-09-27 | 285 | 289 | 284 | 288 | 48,000 | 2,880 |
| 2006-09-26 | 289 | 289 | 283 | 284 | 49,000 | 2,840 |
| 2006-09-25 | 283 | 287 | 283 | 286 | 50,000 | 2,860 |
| 2006-09-22 | 283 | 284 | 282 | 283 | 182,000 | 2,830 |
| 2006-09-21 | 292 | 292 | 287 | 288 | 38,000 | 2,880 |
| 2006-09-20 | 290 | 290 | 284 | 285 | 89,000 | 2,850 |
| 2006-09-19 | 292 | 293 | 290 | 291 | 41,000 | 2,910 |
| 2006-09-15 | 297 | 297 | 292 | 294 | 25,000 | 2,940 |
| 2006-09-14 | 293 | 296 | 293 | 296 | 65,000 | 2,960 |
| 2006-09-13 | 299 | 302 | 293 | 294 | 34,000 | 2,940 |
| 2006-09-12 | 300 | 300 | 297 | 297 | 46,000 | 2,970 |
| 2006-09-11 | 303 | 304 | 300 | 300 | 24,000 | 3,000 |
| 2006-09-08 | 298 | 304 | 298 | 304 | 95,000 | 3,040 |
| 2006-09-07 | 305 | 305 | 303 | 303 | 39,000 | 3,030 |
| 2006-09-06 | 309 | 310 | 308 | 308 | 55,000 | 3,080 |
| 2006-09-05 | 309 | 309 | 306 | 308 | 38,000 | 3,080 |
| 2006-09-04 | 308 | 308 | 306 | 308 | 39,000 | 3,080 |
| 2006-09-01 | 305 | 307 | 304 | 305 | 21,000 | 3,050 |
| 2006-08-31 | 305 | 310 | 305 | 308 | 60,000 | 3,080 |
| 2006-08-30 | 305 | 309 | 304 | 305 | 48,000 | 3,050 |
| 2006-08-29 | 302 | 308 | 302 | 303 | 37,000 | 3,030 |
| 2006-08-28 | 300 | 305 | 300 | 302 | 51,000 | 3,020 |
| 2006-08-25 | 302 | 304 | 301 | 301 | 42,000 | 3,010 |
| 2006-08-24 | 300 | 301 | 299 | 301 | 40,000 | 3,010 |
| 2006-08-23 | 302 | 302 | 299 | 299 | 43,000 | 2,990 |
| 2006-08-22 | 301 | 304 | 300 | 304 | 44,000 | 3,040 |
| 2006-08-21 | 304 | 305 | 299 | 300 | 55,000 | 3,000 |
| 2006-08-18 | 295 | 300 | 295 | 300 | 64,000 | 3,000 |
| 2006-08-17 | 294 | 298 | 294 | 297 | 68,000 | 2,970 |
| 2006-08-16 | 291 | 293 | 290 | 291 | 62,000 | 2,910 |
| 2006-08-15 | 286 | 289 | 286 | 288 | 31,000 | 2,880 |
| 2006-08-14 | 285 | 289 | 285 | 288 | 43,000 | 2,880 |
| 2006-08-11 | 285 | 286 | 285 | 285 | 25,000 | 2,850 |
| 2006-08-10 | 284 | 287 | 284 | 286 | 17,000 | 2,860 |
| 2006-08-09 | 282 | 285 | 281 | 285 | 57,000 | 2,850 |
| 2006-08-08 | 282 | 284 | 280 | 282 | 40,000 | 2,820 |
| 2006-08-07 | 286 | 287 | 282 | 282 | 60,000 | 2,820 |
| 2006-08-04 | 292 | 292 | 290 | 291 | 19,000 | 2,910 |
| 2006-08-03 | 294 | 294 | 290 | 292 | 46,000 | 2,920 |
| 2006-08-02 | 289 | 291 | 285 | 291 | 44,000 | 2,910 |
| 2006-08-01 | 289 | 290 | 288 | 288 | 41,000 | 2,880 |
| 2006-07-31 | 297 | 297 | 288 | 289 | 85,000 | 2,890 |
| 2006-07-28 | 291 | 296 | 288 | 292 | 22,000 | 2,920 |
| 2006-07-27 | 286 | 292 | 286 | 292 | 30,000 | 2,920 |
| 2006-07-26 | 296 | 296 | 286 | 286 | 41,000 | 2,860 |
| 2006-07-25 | 295 | 295 | 290 | 292 | 37,000 | 2,920 |
| 2006-07-24 | 294 | 294 | 284 | 285 | 48,000 | 2,850 |
| 2006-07-21 | 290 | 292 | 288 | 291 | 58,000 | 2,910 |
| 2006-07-20 | 286 | 293 | 286 | 293 | 41,000 | 2,930 |
| 2006-07-19 | 285 | 286 | 280 | 281 | 85,000 | 2,810 |
| 2006-07-18 | 295 | 295 | 286 | 286 | 89,000 | 2,860 |
| 2006-07-14 | 296 | 299 | 293 | 296 | 101,000 | 2,960 |
| 2006-07-13 | 299 | 305 | 297 | 304 | 76,000 | 3,040 |
| 2006-07-12 | 307 | 307 | 300 | 301 | 41,000 | 3,010 |
| 2006-07-11 | 306 | 306 | 302 | 304 | 25,000 | 3,040 |
| 2006-07-10 | 297 | 308 | 297 | 306 | 122,000 | 3,060 |
| 2006-07-07 | 311 | 312 | 306 | 306 | 37,000 | 3,060 |
| 2006-07-06 | 306 | 311 | 306 | 309 | 76,000 | 3,090 |
| 2006-07-05 | 306 | 310 | 306 | 308 | 101,000 | 3,080 |
| 2006-07-04 | 314 | 314 | 311 | 312 | 53,000 | 3,120 |
| 2006-07-03 | 305 | 313 | 305 | 311 | 81,000 | 3,110 |
| 2006-06-30 | 304 | 305 | 300 | 303 | 60,000 | 3,030 |
| 2006-06-29 | 295 | 299 | 295 | 299 | 52,000 | 2,990 |
| 2006-06-28 | 300 | 300 | 295 | 297 | 82,000 | 2,970 |
| 2006-06-27 | 298 | 301 | 297 | 300 | 52,000 | 3,000 |
| 2006-06-26 | 300 | 300 | 296 | 298 | 46,000 | 2,980 |
| 2006-06-23 | 297 | 299 | 296 | 299 | 21,000 | 2,990 |
| 2006-06-22 | 301 | 301 | 297 | 301 | 59,000 | 3,010 |
| 2006-06-21 | 300 | 300 | 294 | 297 | 57,000 | 2,970 |
| 2006-06-20 | 303 | 304 | 297 | 301 | 252,000 | 3,010 |
| 2006-06-19 | 302 | 303 | 297 | 301 | 81,000 | 3,010 |
| 2006-06-16 | 297 | 300 | 292 | 298 | 167,000 | 2,980 |
| 2006-06-15 | 292 | 292 | 288 | 291 | 136,000 | 2,910 |
| 2006-06-14 | 284 | 291 | 280 | 288 | 248,000 | 2,880 |
| 2006-06-13 | 282 | 288 | 275 | 284 | 259,000 | 2,840 |
| 2006-06-12 | 273 | 281 | 270 | 280 | 253,000 | 2,800 |
| 2006-06-09 | 278 | 284 | 265 | 278 | 389,000 | 2,780 |
| 2006-06-08 | 287 | 288 | 274 | 274 | 334,000 | 2,740 |
| 2006-06-07 | 301 | 309 | 293 | 296 | 170,000 | 2,960 |
| 2006-06-06 | 311 | 312 | 305 | 306 | 58,000 | 3,060 |
| 2006-06-05 | 314 | 316 | 311 | 313 | 69,000 | 3,130 |
| 2006-06-02 | 315 | 315 | 294 | 313 | 345,000 | 3,130 |
| 2006-06-01 | 316 | 318 | 309 | 312 | 88,000 | 3,120 |
| 2006-05-31 | 316 | 318 | 311 | 313 | 116,000 | 3,130 |
| 2006-05-30 | 327 | 330 | 325 | 327 | 83,000 | 3,270 |
| 2006-05-29 | 327 | 331 | 325 | 329 | 70,000 | 3,290 |
| 2006-05-26 | 328 | 329 | 324 | 329 | 37,000 | 3,290 |
| 2006-05-25 | 328 | 328 | 323 | 327 | 92,000 | 3,270 |
| 2006-05-24 | 324 | 328 | 318 | 328 | 136,000 | 3,280 |
| 2006-05-23 | 328 | 328 | 321 | 322 | 72,000 | 3,220 |
| 2006-05-22 | 335 | 337 | 328 | 328 | 84,000 | 3,280 |
| 2006-05-19 | 323 | 332 | 323 | 332 | 118,000 | 3,320 |
| 2006-05-18 | 325 | 328 | 319 | 328 | 122,000 | 3,280 |
| 2006-05-17 | 330 | 334 | 327 | 334 | 136,000 | 3,340 |
| 2006-05-16 | 345 | 345 | 332 | 333 | 110,000 | 3,330 |
| 2006-05-15 | 335 | 343 | 334 | 341 | 118,000 | 3,410 |
| 2006-05-12 | 341 | 345 | 338 | 344 | 126,000 | 3,440 |
| 2006-05-11 | 348 | 350 | 344 | 348 | 148,000 | 3,480 |
| 2006-05-10 | 346 | 360 | 345 | 351 | 275,000 | 3,510 |
| 2006-05-09 | 348 | 354 | 347 | 350 | 155,000 | 3,500 |
| 2006-05-08 | 345 | 349 | 344 | 348 | 108,000 | 3,480 |
| 2006-05-02 | 341 | 347 | 341 | 346 | 59,000 | 3,460 |
| 2006-05-01 | 344 | 347 | 344 | 345 | 47,000 | 3,450 |
| 2006-04-28 | 343 | 346 | 339 | 346 | 141,000 | 3,460 |
| 2006-04-27 | 347 | 348 | 340 | 346 | 101,000 | 3,460 |
| 2006-04-26 | 348 | 348 | 344 | 347 | 75,000 | 3,470 |
| 2006-04-25 | 344 | 351 | 344 | 346 | 86,000 | 3,460 |
| 2006-04-24 | 349 | 351 | 344 | 344 | 153,000 | 3,440 |
| 2006-04-21 | 363 | 363 | 354 | 354 | 451,000 | 3,540 |
| 2006-04-20 | 348 | 355 | 346 | 355 | 320,000 | 3,550 |
| 2006-04-19 | 348 | 351 | 344 | 344 | 222,000 | 3,440 |
| 2006-04-18 | 341 | 349 | 341 | 349 | 84,000 | 3,490 |
| 2006-04-17 | 351 | 353 | 345 | 348 | 167,000 | 3,480 |
| 2006-04-14 | 351 | 355 | 351 | 353 | 207,000 | 3,530 |
| 2006-04-13 | 351 | 358 | 350 | 353 | 209,000 | 3,530 |
| 2006-04-12 | 353 | 358 | 350 | 350 | 190,000 | 3,500 |
| 2006-04-11 | 359 | 361 | 358 | 358 | 273,000 | 3,580 |
| 2006-04-10 | 358 | 365 | 354 | 358 | 685,000 | 3,580 |
| 2006-04-07 | 348 | 362 | 346 | 361 | 1,962,000 | 3,610 |
| 2006-04-06 | 341 | 345 | 341 | 343 | 152,000 | 3,430 |
| 2006-04-05 | 345 | 349 | 340 | 340 | 243,000 | 3,400 |
| 2006-04-04 | 340 | 346 | 340 | 344 | 266,000 | 3,440 |
| 2006-04-03 | 338 | 340 | 337 | 338 | 177,000 | 3,380 |
| 2006-03-31 | 334 | 335 | 333 | 333 | 101,000 | 3,330 |
| 2006-03-30 | 333 | 338 | 333 | 335 | 283,000 | 3,350 |
| 2006-03-29 | 330 | 331 | 327 | 330 | 96,000 | 3,300 |
| 2006-03-28 | 328 | 332 | 328 | 331 | 62,000 | 3,310 |
| 2006-03-27 | 332 | 333 | 331 | 333 | 77,000 | 3,330 |
| 2006-03-24 | 331 | 331 | 328 | 328 | 75,000 | 3,280 |
| 2006-03-23 | 335 | 336 | 330 | 330 | 135,000 | 3,300 |
| 2006-03-22 | 332 | 333 | 329 | 330 | 76,000 | 3,300 |
| 2006-03-20 | 328 | 331 | 326 | 330 | 76,000 | 3,300 |
| 2006-03-17 | 325 | 327 | 323 | 325 | 67,000 | 3,250 |
| 2006-03-16 | 327 | 328 | 323 | 323 | 76,000 | 3,230 |
| 2006-03-15 | 329 | 329 | 327 | 328 | 43,000 | 3,280 |
| 2006-03-14 | 329 | 329 | 325 | 326 | 101,000 | 3,260 |
| 2006-03-13 | 326 | 329 | 325 | 329 | 92,000 | 3,290 |
| 2006-03-10 | 323 | 327 | 323 | 325 | 146,000 | 3,250 |
| 2006-03-09 | 319 | 322 | 317 | 321 | 100,000 | 3,210 |
| 2006-03-08 | 317 | 319 | 315 | 316 | 65,000 | 3,160 |
| 2006-03-07 | 320 | 320 | 315 | 316 | 66,000 | 3,160 |
| 2006-03-06 | 315 | 317 | 312 | 317 | 89,000 | 3,170 |
| 2006-03-03 | 319 | 325 | 316 | 317 | 130,000 | 3,170 |
| 2006-03-02 | 322 | 323 | 320 | 320 | 77,000 | 3,200 |
| 2006-03-01 | 324 | 326 | 321 | 321 | 177,000 | 3,210 |
| 2006-02-28 | 332 | 332 | 327 | 327 | 162,000 | 3,270 |
| 2006-02-27 | 330 | 336 | 329 | 330 | 200,000 | 3,300 |
| 2006-02-24 | 326 | 331 | 324 | 328 | 78,000 | 3,280 |
| 2006-02-23 | 321 | 327 | 321 | 324 | 247,000 | 3,240 |
| 2006-02-22 | 316 | 322 | 315 | 320 | 165,000 | 3,200 |
| 2006-02-21 | 301 | 313 | 301 | 311 | 157,000 | 3,110 |
| 2006-02-20 | 312 | 315 | 305 | 306 | 252,000 | 3,060 |
| 2006-02-17 | 328 | 332 | 323 | 323 | 191,000 | 3,230 |
| 2006-02-16 | 329 | 332 | 324 | 327 | 142,000 | 3,270 |
| 2006-02-15 | 333 | 336 | 330 | 331 | 144,000 | 3,310 |
| 2006-02-14 | 330 | 332 | 320 | 329 | 227,000 | 3,290 |
| 2006-02-13 | 343 | 343 | 324 | 333 | 238,000 | 3,330 |
| 2006-02-10 | 349 | 349 | 338 | 342 | 172,000 | 3,420 |
| 2006-02-09 | 353 | 354 | 345 | 348 | 184,000 | 3,480 |
| 2006-02-08 | 357 | 357 | 348 | 348 | 249,000 | 3,480 |
| 2006-02-07 | 351 | 358 | 351 | 358 | 357,000 | 3,580 |
| 2006-02-06 | 347 | 351 | 345 | 350 | 153,000 | 3,500 |
| 2006-02-03 | 346 | 346 | 344 | 344 | 96,000 | 3,440 |
| 2006-02-02 | 343 | 347 | 343 | 345 | 145,000 | 3,450 |
| 2006-02-01 | 345 | 348 | 343 | 343 | 165,000 | 3,430 |
| 2006-01-31 | 345 | 349 | 345 | 345 | 180,000 | 3,450 |
| 2006-01-30 | 351 | 351 | 345 | 346 | 267,000 | 3,460 |
| 2006-01-27 | 345 | 346 | 342 | 344 | 220,000 | 3,440 |
| 2006-01-26 | 348 | 348 | 339 | 341 | 198,000 | 3,410 |
| 2006-01-25 | 332 | 349 | 332 | 343 | 196,000 | 3,430 |
| 2006-01-24 | 323 | 336 | 323 | 331 | 142,000 | 3,310 |
| 2006-01-23 | 323 | 333 | 321 | 324 | 250,000 | 3,240 |
| 2006-01-20 | 345 | 352 | 335 | 337 | 515,000 | 3,370 |
| 2006-01-19 | 326 | 343 | 326 | 341 | 302,000 | 3,410 |
| 2006-01-18 | 348 | 348 | 318 | 327 | 552,000 | 3,270 |
| 2006-01-17 | 360 | 366 | 354 | 354 | 492,000 | 3,540 |
| 2006-01-16 | 361 | 368 | 361 | 362 | 967,000 | 3,620 |
| 2006-01-13 | 353 | 357 | 351 | 356 | 318,000 | 3,560 |
| 2006-01-12 | 351 | 352 | 348 | 351 | 143,000 | 3,510 |
| 2006-01-11 | 352 | 352 | 346 | 349 | 238,000 | 3,490 |
| 2006-01-10 | 358 | 359 | 350 | 351 | 332,000 | 3,510 |
| 2006-01-06 | 356 | 357 | 353 | 353 | 300,000 | 3,530 |
| 2006-01-05 | 354 | 355 | 349 | 353 | 340,000 | 3,530 |
| 2006-01-04 | 353 | 355 | 349 | 349 | 121,000 | 3,490 |
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