1. HOME >
  2. 株価時系列 >
  3. 3526 >
  4. 2007年

3526 芦森工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2820120220020032,0002,000
2007-12-2720220420120440,0002,040
2007-12-2620320320120389,0002,030
2007-12-25204204198198172,0001,980
2007-12-21199204199202119,0002,020
2007-12-2020220320120234,0002,020
2007-12-1920220420220292,0002,020
2007-12-1820320420320425,0002,040
2007-12-1720720720520628,0002,060
2007-12-1420720820720770,0002,070
2007-12-1321021020720828,0002,080
2007-12-1220921120721074,0002,100
2007-12-1121021120821053,0002,100
2007-12-1021021020720861,0002,080
2007-12-0720921220921051,0002,100
2007-12-0621121120821049,0002,100
2007-12-0520620720520755,0002,070
2007-12-0421321320820828,0002,080
2007-12-0321321321121332,0002,130
2007-11-3020621220621161,0002,110
2007-11-2920520820520879,0002,080
2007-11-2820320420120237,0002,020
2007-11-2720020320020158,0002,010
2007-11-2620220420020286,0002,020
2007-11-2220020219820082,0002,000
2007-11-2120020320020085,0002,000
2007-11-20200201196201107,0002,010
2007-11-1920620620220371,0002,030
2007-11-16213213203206123,0002,060
2007-11-1521121521121441,0002,140
2007-11-1421321521321442,0002,140
2007-11-1321021120921068,0002,100
2007-11-1221521621021280,0002,120
2007-11-0921721921721849,0002,180
2007-11-08220221214217157,0002,170
2007-11-0722622622222347,0002,230
2007-11-0622122422122468,0002,240
2007-11-05228228220220147,0002,200
2007-11-02223228222228203,0002,280
2007-11-01229237225227504,0002,270
2007-10-3121421421321416,0002,140
2007-10-3021521521021230,0002,120
2007-10-2921221421221330,0002,130
2007-10-2621321321021028,0002,100
2007-10-2520821020820937,0002,090
2007-10-2421121420821157,0002,110
2007-10-2321321321221223,0002,120
2007-10-2220821320821261,0002,120
2007-10-1921921921621656,0002,160
2007-10-1821822021722015,0002,200
2007-10-1721721921721740,0002,170
2007-10-1622222522122122,0002,210
2007-10-1522422422222330,0002,230
2007-10-1222222622222250,0002,220
2007-10-1122522722322447,0002,240
2007-10-1022822922322575,0002,250
2007-10-0922222622222671,0002,260
2007-10-0522122322022267,0002,220
2007-10-0422022121922056,0002,200
2007-10-0321822021821833,0002,180
2007-10-0221621821621829,0002,180
2007-10-0121521521321326,0002,130
2007-09-2821721721321430,0002,140
2007-09-2721121621121569,0002,150
2007-09-2621021121021039,0002,100
2007-09-2521321421221236,0002,120
2007-09-2121321321221316,0002,130
2007-09-2021521521221330,0002,130
2007-09-1920821720821546,0002,150
2007-09-1821421420720746,0002,070
2007-09-1421121421121385,0002,130
2007-09-1321221221021160,0002,110
2007-09-1221421521221456,0002,140
2007-09-1121321721321574,0002,150
2007-09-1021421521021542,0002,150
2007-09-0721721721621720,0002,170
2007-09-0621821821521679,0002,160
2007-09-0522122221921922,0002,190
2007-09-0422222221921943,0002,190
2007-09-0322022021922034,0002,200
2007-08-31217220217220176,0002,200
2007-08-3022222221621999,0002,190
2007-08-2922022121822133,0002,210
2007-08-2822222422122434,0002,240
2007-08-2722022222022253,0002,220
2007-08-2421821921721847,0002,180
2007-08-2321522021522033,0002,200
2007-08-2221721821621643,0002,160
2007-08-2122122221721856,0002,180
2007-08-2021922121721778,0002,170
2007-08-17227227215215131,0002,150
2007-08-1622322522122486,0002,240
2007-08-1523323322722842,0002,280
2007-08-1423423423223218,0002,320
2007-08-1323123523123456,0002,340
2007-08-1023423523023466,0002,340
2007-08-0924124123523698,0002,360
2007-08-0824024123723854,0002,380
2007-08-0724524524024036,0002,400
2007-08-0624424424224325,0002,430
2007-08-0324224324224250,0002,420
2007-08-0224324524224344,0002,430
2007-08-0124524524224251,0002,420
2007-07-3124424624324541,0002,450
2007-07-3024124324024345,0002,430
2007-07-27239242239241122,0002,410
2007-07-26250250243243111,0002,430
2007-07-2524625024624881,0002,480
2007-07-2424724824724821,0002,480
2007-07-2324724824624767,0002,470
2007-07-2024824924724767,0002,470
2007-07-1924724924724957,0002,490
2007-07-1824824924724838,0002,480
2007-07-1725125124824940,0002,490
2007-07-1324924924824940,0002,490
2007-07-12246250246248156,0002,480
2007-07-1124924924624694,0002,460
2007-07-1025125124824834,0002,480
2007-07-0924925124925042,0002,500
2007-07-0625125224925037,0002,500
2007-07-0525225425225433,0002,540
2007-07-0425225425225221,0002,520
2007-07-0325625625325436,0002,540
2007-07-0225325625325375,0002,530
2007-06-2925225425225452,0002,540
2007-06-2825025325025332,0002,530
2007-06-2725325325025048,0002,500
2007-06-2625025125025167,0002,510
2007-06-2525025225025158,0002,510
2007-06-22253253250250106,0002,500
2007-06-21248264247253487,0002,530
2007-06-2024925024724854,0002,480
2007-06-1924824924724735,0002,470
2007-06-1824524824524770,0002,470
2007-06-1524524724524749,0002,470
2007-06-1424424524324434,0002,440
2007-06-1324424424224423,0002,440
2007-06-1224624724324348,0002,430
2007-06-1124924924524661,0002,460
2007-06-08248248243244119,0002,440
2007-06-0724624824624656,0002,460
2007-06-0624224524224556,0002,450
2007-06-05245245239239146,0002,390
2007-06-0424624724324474,0002,440
2007-06-0124524624424525,0002,450
2007-05-3124324624224648,0002,460
2007-05-3024224324124226,0002,420
2007-05-2924224224024220,0002,420
2007-05-2824224223924140,0002,410
2007-05-2524124123823934,0002,390
2007-05-2424224224024117,0002,410
2007-05-2324524524024265,0002,420
2007-05-22238240238240113,0002,400
2007-05-2123924223924097,0002,400
2007-05-18246248240241118,0002,410
2007-05-1724624624224254,0002,420
2007-05-1624824824124287,0002,420
2007-05-1525025024624895,0002,480
2007-05-1425025024824954,0002,490
2007-05-11250250247249107,0002,490
2007-05-10262263248250303,0002,500
2007-05-09264266260263243,0002,630
2007-05-0826426426226458,0002,640
2007-05-0726026426026272,0002,620
2007-05-0226126226026150,0002,610
2007-05-0126026225926071,0002,600
2007-04-2726126225926049,0002,600
2007-04-2625726125726073,0002,600
2007-04-2525525925525754,0002,570
2007-04-2425525725425797,0002,570
2007-04-2325625725525582,0002,550
2007-04-2025926025625668,0002,560
2007-04-19258261258260110,0002,600
2007-04-1825726125726162,0002,610
2007-04-1726626625825876,0002,580
2007-04-16265265263264129,0002,640
2007-04-13265267263263161,0002,630
2007-04-1226526626326591,0002,650
2007-04-1126526626426592,0002,650
2007-04-10266266263265176,0002,650
2007-04-0926026526026493,0002,640
2007-04-0626026025825954,0002,590
2007-04-0526026226026094,0002,600
2007-04-04261262259260179,0002,600
2007-04-0326226326126190,0002,610
2007-04-02263267262262164,0002,620
2007-03-3026126225926052,0002,600
2007-03-2925926025926064,0002,600
2007-03-28257260257259104,0002,590
2007-03-27262263259259171,0002,590
2007-03-26262263260263115,0002,630
2007-03-23261261258260164,0002,600
2007-03-22258260257259117,0002,590
2007-03-20256256252255119,0002,550
2007-03-19252255252253100,0002,530
2007-03-16253254252253105,0002,530
2007-03-1525425425225483,0002,540
2007-03-14252253248250130,0002,500
2007-03-1325525825525761,0002,570
2007-03-1225726025725844,0002,580
2007-03-09252256252254120,0002,540
2007-03-0824925724725560,0002,550
2007-03-0725325624824884,0002,480
2007-03-06241248241248140,0002,480
2007-03-05250251244245135,0002,450
2007-03-0225325425025375,0002,530
2007-03-01258258253254123,0002,540
2007-02-28246263246258186,0002,580
2007-02-27264266262265142,0002,650
2007-02-26264267261262223,0002,620
2007-02-23260263259262117,0002,620
2007-02-22259261257261144,0002,610
2007-02-21254258254258105,0002,580
2007-02-20252255252254104,0002,540
2007-02-1925525525225370,0002,530
2007-02-1625425425225238,0002,520
2007-02-1525425425125383,0002,530
2007-02-14250252250251143,0002,510
2007-02-1324924924824855,0002,480
2007-02-09246248246248138,0002,480
2007-02-08249250246246108,0002,460
2007-02-07249249246247204,0002,470
2007-02-06245248245246248,0002,460
2007-02-05245251245249539,0002,490
2007-02-02265266264264124,0002,640
2007-02-0126326426226396,0002,630
2007-01-31266266264265120,0002,650
2007-01-3026626726626795,0002,670
2007-01-2926926926626767,0002,670
2007-01-26265268265268132,0002,680
2007-01-25269270267267167,0002,670
2007-01-24268269266269192,0002,690
2007-01-23264266263266228,0002,660
2007-01-22264269264269294,0002,690
2007-01-19262263260261165,0002,610
2007-01-18262264260261216,0002,610
2007-01-17261261256260174,0002,600
2007-01-16264267259260365,0002,600
2007-01-15254263254263587,0002,630
2007-01-12250252248252150,0002,520
2007-01-1124824924824885,0002,480
2007-01-10250251247248162,0002,480
2007-01-09248251247250107,0002,500
2007-01-05250251246247131,0002,470
2007-01-0424924924724968,0002,490

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