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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 201 | 202 | 200 | 200 | 32,000 | 2,000 |
| 2007-12-27 | 202 | 204 | 201 | 204 | 40,000 | 2,040 |
| 2007-12-26 | 203 | 203 | 201 | 203 | 89,000 | 2,030 |
| 2007-12-25 | 204 | 204 | 198 | 198 | 172,000 | 1,980 |
| 2007-12-21 | 199 | 204 | 199 | 202 | 119,000 | 2,020 |
| 2007-12-20 | 202 | 203 | 201 | 202 | 34,000 | 2,020 |
| 2007-12-19 | 202 | 204 | 202 | 202 | 92,000 | 2,020 |
| 2007-12-18 | 203 | 204 | 203 | 204 | 25,000 | 2,040 |
| 2007-12-17 | 207 | 207 | 205 | 206 | 28,000 | 2,060 |
| 2007-12-14 | 207 | 208 | 207 | 207 | 70,000 | 2,070 |
| 2007-12-13 | 210 | 210 | 207 | 208 | 28,000 | 2,080 |
| 2007-12-12 | 209 | 211 | 207 | 210 | 74,000 | 2,100 |
| 2007-12-11 | 210 | 211 | 208 | 210 | 53,000 | 2,100 |
| 2007-12-10 | 210 | 210 | 207 | 208 | 61,000 | 2,080 |
| 2007-12-07 | 209 | 212 | 209 | 210 | 51,000 | 2,100 |
| 2007-12-06 | 211 | 211 | 208 | 210 | 49,000 | 2,100 |
| 2007-12-05 | 206 | 207 | 205 | 207 | 55,000 | 2,070 |
| 2007-12-04 | 213 | 213 | 208 | 208 | 28,000 | 2,080 |
| 2007-12-03 | 213 | 213 | 211 | 213 | 32,000 | 2,130 |
| 2007-11-30 | 206 | 212 | 206 | 211 | 61,000 | 2,110 |
| 2007-11-29 | 205 | 208 | 205 | 208 | 79,000 | 2,080 |
| 2007-11-28 | 203 | 204 | 201 | 202 | 37,000 | 2,020 |
| 2007-11-27 | 200 | 203 | 200 | 201 | 58,000 | 2,010 |
| 2007-11-26 | 202 | 204 | 200 | 202 | 86,000 | 2,020 |
| 2007-11-22 | 200 | 202 | 198 | 200 | 82,000 | 2,000 |
| 2007-11-21 | 200 | 203 | 200 | 200 | 85,000 | 2,000 |
| 2007-11-20 | 200 | 201 | 196 | 201 | 107,000 | 2,010 |
| 2007-11-19 | 206 | 206 | 202 | 203 | 71,000 | 2,030 |
| 2007-11-16 | 213 | 213 | 203 | 206 | 123,000 | 2,060 |
| 2007-11-15 | 211 | 215 | 211 | 214 | 41,000 | 2,140 |
| 2007-11-14 | 213 | 215 | 213 | 214 | 42,000 | 2,140 |
| 2007-11-13 | 210 | 211 | 209 | 210 | 68,000 | 2,100 |
| 2007-11-12 | 215 | 216 | 210 | 212 | 80,000 | 2,120 |
| 2007-11-09 | 217 | 219 | 217 | 218 | 49,000 | 2,180 |
| 2007-11-08 | 220 | 221 | 214 | 217 | 157,000 | 2,170 |
| 2007-11-07 | 226 | 226 | 222 | 223 | 47,000 | 2,230 |
| 2007-11-06 | 221 | 224 | 221 | 224 | 68,000 | 2,240 |
| 2007-11-05 | 228 | 228 | 220 | 220 | 147,000 | 2,200 |
| 2007-11-02 | 223 | 228 | 222 | 228 | 203,000 | 2,280 |
| 2007-11-01 | 229 | 237 | 225 | 227 | 504,000 | 2,270 |
| 2007-10-31 | 214 | 214 | 213 | 214 | 16,000 | 2,140 |
| 2007-10-30 | 215 | 215 | 210 | 212 | 30,000 | 2,120 |
| 2007-10-29 | 212 | 214 | 212 | 213 | 30,000 | 2,130 |
| 2007-10-26 | 213 | 213 | 210 | 210 | 28,000 | 2,100 |
| 2007-10-25 | 208 | 210 | 208 | 209 | 37,000 | 2,090 |
| 2007-10-24 | 211 | 214 | 208 | 211 | 57,000 | 2,110 |
| 2007-10-23 | 213 | 213 | 212 | 212 | 23,000 | 2,120 |
| 2007-10-22 | 208 | 213 | 208 | 212 | 61,000 | 2,120 |
| 2007-10-19 | 219 | 219 | 216 | 216 | 56,000 | 2,160 |
| 2007-10-18 | 218 | 220 | 217 | 220 | 15,000 | 2,200 |
| 2007-10-17 | 217 | 219 | 217 | 217 | 40,000 | 2,170 |
| 2007-10-16 | 222 | 225 | 221 | 221 | 22,000 | 2,210 |
| 2007-10-15 | 224 | 224 | 222 | 223 | 30,000 | 2,230 |
| 2007-10-12 | 222 | 226 | 222 | 222 | 50,000 | 2,220 |
| 2007-10-11 | 225 | 227 | 223 | 224 | 47,000 | 2,240 |
| 2007-10-10 | 228 | 229 | 223 | 225 | 75,000 | 2,250 |
| 2007-10-09 | 222 | 226 | 222 | 226 | 71,000 | 2,260 |
| 2007-10-05 | 221 | 223 | 220 | 222 | 67,000 | 2,220 |
| 2007-10-04 | 220 | 221 | 219 | 220 | 56,000 | 2,200 |
| 2007-10-03 | 218 | 220 | 218 | 218 | 33,000 | 2,180 |
| 2007-10-02 | 216 | 218 | 216 | 218 | 29,000 | 2,180 |
| 2007-10-01 | 215 | 215 | 213 | 213 | 26,000 | 2,130 |
| 2007-09-28 | 217 | 217 | 213 | 214 | 30,000 | 2,140 |
| 2007-09-27 | 211 | 216 | 211 | 215 | 69,000 | 2,150 |
| 2007-09-26 | 210 | 211 | 210 | 210 | 39,000 | 2,100 |
| 2007-09-25 | 213 | 214 | 212 | 212 | 36,000 | 2,120 |
| 2007-09-21 | 213 | 213 | 212 | 213 | 16,000 | 2,130 |
| 2007-09-20 | 215 | 215 | 212 | 213 | 30,000 | 2,130 |
| 2007-09-19 | 208 | 217 | 208 | 215 | 46,000 | 2,150 |
| 2007-09-18 | 214 | 214 | 207 | 207 | 46,000 | 2,070 |
| 2007-09-14 | 211 | 214 | 211 | 213 | 85,000 | 2,130 |
| 2007-09-13 | 212 | 212 | 210 | 211 | 60,000 | 2,110 |
| 2007-09-12 | 214 | 215 | 212 | 214 | 56,000 | 2,140 |
| 2007-09-11 | 213 | 217 | 213 | 215 | 74,000 | 2,150 |
| 2007-09-10 | 214 | 215 | 210 | 215 | 42,000 | 2,150 |
| 2007-09-07 | 217 | 217 | 216 | 217 | 20,000 | 2,170 |
| 2007-09-06 | 218 | 218 | 215 | 216 | 79,000 | 2,160 |
| 2007-09-05 | 221 | 222 | 219 | 219 | 22,000 | 2,190 |
| 2007-09-04 | 222 | 222 | 219 | 219 | 43,000 | 2,190 |
| 2007-09-03 | 220 | 220 | 219 | 220 | 34,000 | 2,200 |
| 2007-08-31 | 217 | 220 | 217 | 220 | 176,000 | 2,200 |
| 2007-08-30 | 222 | 222 | 216 | 219 | 99,000 | 2,190 |
| 2007-08-29 | 220 | 221 | 218 | 221 | 33,000 | 2,210 |
| 2007-08-28 | 222 | 224 | 221 | 224 | 34,000 | 2,240 |
| 2007-08-27 | 220 | 222 | 220 | 222 | 53,000 | 2,220 |
| 2007-08-24 | 218 | 219 | 217 | 218 | 47,000 | 2,180 |
| 2007-08-23 | 215 | 220 | 215 | 220 | 33,000 | 2,200 |
| 2007-08-22 | 217 | 218 | 216 | 216 | 43,000 | 2,160 |
| 2007-08-21 | 221 | 222 | 217 | 218 | 56,000 | 2,180 |
| 2007-08-20 | 219 | 221 | 217 | 217 | 78,000 | 2,170 |
| 2007-08-17 | 227 | 227 | 215 | 215 | 131,000 | 2,150 |
| 2007-08-16 | 223 | 225 | 221 | 224 | 86,000 | 2,240 |
| 2007-08-15 | 233 | 233 | 227 | 228 | 42,000 | 2,280 |
| 2007-08-14 | 234 | 234 | 232 | 232 | 18,000 | 2,320 |
| 2007-08-13 | 231 | 235 | 231 | 234 | 56,000 | 2,340 |
| 2007-08-10 | 234 | 235 | 230 | 234 | 66,000 | 2,340 |
| 2007-08-09 | 241 | 241 | 235 | 236 | 98,000 | 2,360 |
| 2007-08-08 | 240 | 241 | 237 | 238 | 54,000 | 2,380 |
| 2007-08-07 | 245 | 245 | 240 | 240 | 36,000 | 2,400 |
| 2007-08-06 | 244 | 244 | 242 | 243 | 25,000 | 2,430 |
| 2007-08-03 | 242 | 243 | 242 | 242 | 50,000 | 2,420 |
| 2007-08-02 | 243 | 245 | 242 | 243 | 44,000 | 2,430 |
| 2007-08-01 | 245 | 245 | 242 | 242 | 51,000 | 2,420 |
| 2007-07-31 | 244 | 246 | 243 | 245 | 41,000 | 2,450 |
| 2007-07-30 | 241 | 243 | 240 | 243 | 45,000 | 2,430 |
| 2007-07-27 | 239 | 242 | 239 | 241 | 122,000 | 2,410 |
| 2007-07-26 | 250 | 250 | 243 | 243 | 111,000 | 2,430 |
| 2007-07-25 | 246 | 250 | 246 | 248 | 81,000 | 2,480 |
| 2007-07-24 | 247 | 248 | 247 | 248 | 21,000 | 2,480 |
| 2007-07-23 | 247 | 248 | 246 | 247 | 67,000 | 2,470 |
| 2007-07-20 | 248 | 249 | 247 | 247 | 67,000 | 2,470 |
| 2007-07-19 | 247 | 249 | 247 | 249 | 57,000 | 2,490 |
| 2007-07-18 | 248 | 249 | 247 | 248 | 38,000 | 2,480 |
| 2007-07-17 | 251 | 251 | 248 | 249 | 40,000 | 2,490 |
| 2007-07-13 | 249 | 249 | 248 | 249 | 40,000 | 2,490 |
| 2007-07-12 | 246 | 250 | 246 | 248 | 156,000 | 2,480 |
| 2007-07-11 | 249 | 249 | 246 | 246 | 94,000 | 2,460 |
| 2007-07-10 | 251 | 251 | 248 | 248 | 34,000 | 2,480 |
| 2007-07-09 | 249 | 251 | 249 | 250 | 42,000 | 2,500 |
| 2007-07-06 | 251 | 252 | 249 | 250 | 37,000 | 2,500 |
| 2007-07-05 | 252 | 254 | 252 | 254 | 33,000 | 2,540 |
| 2007-07-04 | 252 | 254 | 252 | 252 | 21,000 | 2,520 |
| 2007-07-03 | 256 | 256 | 253 | 254 | 36,000 | 2,540 |
| 2007-07-02 | 253 | 256 | 253 | 253 | 75,000 | 2,530 |
| 2007-06-29 | 252 | 254 | 252 | 254 | 52,000 | 2,540 |
| 2007-06-28 | 250 | 253 | 250 | 253 | 32,000 | 2,530 |
| 2007-06-27 | 253 | 253 | 250 | 250 | 48,000 | 2,500 |
| 2007-06-26 | 250 | 251 | 250 | 251 | 67,000 | 2,510 |
| 2007-06-25 | 250 | 252 | 250 | 251 | 58,000 | 2,510 |
| 2007-06-22 | 253 | 253 | 250 | 250 | 106,000 | 2,500 |
| 2007-06-21 | 248 | 264 | 247 | 253 | 487,000 | 2,530 |
| 2007-06-20 | 249 | 250 | 247 | 248 | 54,000 | 2,480 |
| 2007-06-19 | 248 | 249 | 247 | 247 | 35,000 | 2,470 |
| 2007-06-18 | 245 | 248 | 245 | 247 | 70,000 | 2,470 |
| 2007-06-15 | 245 | 247 | 245 | 247 | 49,000 | 2,470 |
| 2007-06-14 | 244 | 245 | 243 | 244 | 34,000 | 2,440 |
| 2007-06-13 | 244 | 244 | 242 | 244 | 23,000 | 2,440 |
| 2007-06-12 | 246 | 247 | 243 | 243 | 48,000 | 2,430 |
| 2007-06-11 | 249 | 249 | 245 | 246 | 61,000 | 2,460 |
| 2007-06-08 | 248 | 248 | 243 | 244 | 119,000 | 2,440 |
| 2007-06-07 | 246 | 248 | 246 | 246 | 56,000 | 2,460 |
| 2007-06-06 | 242 | 245 | 242 | 245 | 56,000 | 2,450 |
| 2007-06-05 | 245 | 245 | 239 | 239 | 146,000 | 2,390 |
| 2007-06-04 | 246 | 247 | 243 | 244 | 74,000 | 2,440 |
| 2007-06-01 | 245 | 246 | 244 | 245 | 25,000 | 2,450 |
| 2007-05-31 | 243 | 246 | 242 | 246 | 48,000 | 2,460 |
| 2007-05-30 | 242 | 243 | 241 | 242 | 26,000 | 2,420 |
| 2007-05-29 | 242 | 242 | 240 | 242 | 20,000 | 2,420 |
| 2007-05-28 | 242 | 242 | 239 | 241 | 40,000 | 2,410 |
| 2007-05-25 | 241 | 241 | 238 | 239 | 34,000 | 2,390 |
| 2007-05-24 | 242 | 242 | 240 | 241 | 17,000 | 2,410 |
| 2007-05-23 | 245 | 245 | 240 | 242 | 65,000 | 2,420 |
| 2007-05-22 | 238 | 240 | 238 | 240 | 113,000 | 2,400 |
| 2007-05-21 | 239 | 242 | 239 | 240 | 97,000 | 2,400 |
| 2007-05-18 | 246 | 248 | 240 | 241 | 118,000 | 2,410 |
| 2007-05-17 | 246 | 246 | 242 | 242 | 54,000 | 2,420 |
| 2007-05-16 | 248 | 248 | 241 | 242 | 87,000 | 2,420 |
| 2007-05-15 | 250 | 250 | 246 | 248 | 95,000 | 2,480 |
| 2007-05-14 | 250 | 250 | 248 | 249 | 54,000 | 2,490 |
| 2007-05-11 | 250 | 250 | 247 | 249 | 107,000 | 2,490 |
| 2007-05-10 | 262 | 263 | 248 | 250 | 303,000 | 2,500 |
| 2007-05-09 | 264 | 266 | 260 | 263 | 243,000 | 2,630 |
| 2007-05-08 | 264 | 264 | 262 | 264 | 58,000 | 2,640 |
| 2007-05-07 | 260 | 264 | 260 | 262 | 72,000 | 2,620 |
| 2007-05-02 | 261 | 262 | 260 | 261 | 50,000 | 2,610 |
| 2007-05-01 | 260 | 262 | 259 | 260 | 71,000 | 2,600 |
| 2007-04-27 | 261 | 262 | 259 | 260 | 49,000 | 2,600 |
| 2007-04-26 | 257 | 261 | 257 | 260 | 73,000 | 2,600 |
| 2007-04-25 | 255 | 259 | 255 | 257 | 54,000 | 2,570 |
| 2007-04-24 | 255 | 257 | 254 | 257 | 97,000 | 2,570 |
| 2007-04-23 | 256 | 257 | 255 | 255 | 82,000 | 2,550 |
| 2007-04-20 | 259 | 260 | 256 | 256 | 68,000 | 2,560 |
| 2007-04-19 | 258 | 261 | 258 | 260 | 110,000 | 2,600 |
| 2007-04-18 | 257 | 261 | 257 | 261 | 62,000 | 2,610 |
| 2007-04-17 | 266 | 266 | 258 | 258 | 76,000 | 2,580 |
| 2007-04-16 | 265 | 265 | 263 | 264 | 129,000 | 2,640 |
| 2007-04-13 | 265 | 267 | 263 | 263 | 161,000 | 2,630 |
| 2007-04-12 | 265 | 266 | 263 | 265 | 91,000 | 2,650 |
| 2007-04-11 | 265 | 266 | 264 | 265 | 92,000 | 2,650 |
| 2007-04-10 | 266 | 266 | 263 | 265 | 176,000 | 2,650 |
| 2007-04-09 | 260 | 265 | 260 | 264 | 93,000 | 2,640 |
| 2007-04-06 | 260 | 260 | 258 | 259 | 54,000 | 2,590 |
| 2007-04-05 | 260 | 262 | 260 | 260 | 94,000 | 2,600 |
| 2007-04-04 | 261 | 262 | 259 | 260 | 179,000 | 2,600 |
| 2007-04-03 | 262 | 263 | 261 | 261 | 90,000 | 2,610 |
| 2007-04-02 | 263 | 267 | 262 | 262 | 164,000 | 2,620 |
| 2007-03-30 | 261 | 262 | 259 | 260 | 52,000 | 2,600 |
| 2007-03-29 | 259 | 260 | 259 | 260 | 64,000 | 2,600 |
| 2007-03-28 | 257 | 260 | 257 | 259 | 104,000 | 2,590 |
| 2007-03-27 | 262 | 263 | 259 | 259 | 171,000 | 2,590 |
| 2007-03-26 | 262 | 263 | 260 | 263 | 115,000 | 2,630 |
| 2007-03-23 | 261 | 261 | 258 | 260 | 164,000 | 2,600 |
| 2007-03-22 | 258 | 260 | 257 | 259 | 117,000 | 2,590 |
| 2007-03-20 | 256 | 256 | 252 | 255 | 119,000 | 2,550 |
| 2007-03-19 | 252 | 255 | 252 | 253 | 100,000 | 2,530 |
| 2007-03-16 | 253 | 254 | 252 | 253 | 105,000 | 2,530 |
| 2007-03-15 | 254 | 254 | 252 | 254 | 83,000 | 2,540 |
| 2007-03-14 | 252 | 253 | 248 | 250 | 130,000 | 2,500 |
| 2007-03-13 | 255 | 258 | 255 | 257 | 61,000 | 2,570 |
| 2007-03-12 | 257 | 260 | 257 | 258 | 44,000 | 2,580 |
| 2007-03-09 | 252 | 256 | 252 | 254 | 120,000 | 2,540 |
| 2007-03-08 | 249 | 257 | 247 | 255 | 60,000 | 2,550 |
| 2007-03-07 | 253 | 256 | 248 | 248 | 84,000 | 2,480 |
| 2007-03-06 | 241 | 248 | 241 | 248 | 140,000 | 2,480 |
| 2007-03-05 | 250 | 251 | 244 | 245 | 135,000 | 2,450 |
| 2007-03-02 | 253 | 254 | 250 | 253 | 75,000 | 2,530 |
| 2007-03-01 | 258 | 258 | 253 | 254 | 123,000 | 2,540 |
| 2007-02-28 | 246 | 263 | 246 | 258 | 186,000 | 2,580 |
| 2007-02-27 | 264 | 266 | 262 | 265 | 142,000 | 2,650 |
| 2007-02-26 | 264 | 267 | 261 | 262 | 223,000 | 2,620 |
| 2007-02-23 | 260 | 263 | 259 | 262 | 117,000 | 2,620 |
| 2007-02-22 | 259 | 261 | 257 | 261 | 144,000 | 2,610 |
| 2007-02-21 | 254 | 258 | 254 | 258 | 105,000 | 2,580 |
| 2007-02-20 | 252 | 255 | 252 | 254 | 104,000 | 2,540 |
| 2007-02-19 | 255 | 255 | 252 | 253 | 70,000 | 2,530 |
| 2007-02-16 | 254 | 254 | 252 | 252 | 38,000 | 2,520 |
| 2007-02-15 | 254 | 254 | 251 | 253 | 83,000 | 2,530 |
| 2007-02-14 | 250 | 252 | 250 | 251 | 143,000 | 2,510 |
| 2007-02-13 | 249 | 249 | 248 | 248 | 55,000 | 2,480 |
| 2007-02-09 | 246 | 248 | 246 | 248 | 138,000 | 2,480 |
| 2007-02-08 | 249 | 250 | 246 | 246 | 108,000 | 2,460 |
| 2007-02-07 | 249 | 249 | 246 | 247 | 204,000 | 2,470 |
| 2007-02-06 | 245 | 248 | 245 | 246 | 248,000 | 2,460 |
| 2007-02-05 | 245 | 251 | 245 | 249 | 539,000 | 2,490 |
| 2007-02-02 | 265 | 266 | 264 | 264 | 124,000 | 2,640 |
| 2007-02-01 | 263 | 264 | 262 | 263 | 96,000 | 2,630 |
| 2007-01-31 | 266 | 266 | 264 | 265 | 120,000 | 2,650 |
| 2007-01-30 | 266 | 267 | 266 | 267 | 95,000 | 2,670 |
| 2007-01-29 | 269 | 269 | 266 | 267 | 67,000 | 2,670 |
| 2007-01-26 | 265 | 268 | 265 | 268 | 132,000 | 2,680 |
| 2007-01-25 | 269 | 270 | 267 | 267 | 167,000 | 2,670 |
| 2007-01-24 | 268 | 269 | 266 | 269 | 192,000 | 2,690 |
| 2007-01-23 | 264 | 266 | 263 | 266 | 228,000 | 2,660 |
| 2007-01-22 | 264 | 269 | 264 | 269 | 294,000 | 2,690 |
| 2007-01-19 | 262 | 263 | 260 | 261 | 165,000 | 2,610 |
| 2007-01-18 | 262 | 264 | 260 | 261 | 216,000 | 2,610 |
| 2007-01-17 | 261 | 261 | 256 | 260 | 174,000 | 2,600 |
| 2007-01-16 | 264 | 267 | 259 | 260 | 365,000 | 2,600 |
| 2007-01-15 | 254 | 263 | 254 | 263 | 587,000 | 2,630 |
| 2007-01-12 | 250 | 252 | 248 | 252 | 150,000 | 2,520 |
| 2007-01-11 | 248 | 249 | 248 | 248 | 85,000 | 2,480 |
| 2007-01-10 | 250 | 251 | 247 | 248 | 162,000 | 2,480 |
| 2007-01-09 | 248 | 251 | 247 | 250 | 107,000 | 2,500 |
| 2007-01-05 | 250 | 251 | 246 | 247 | 131,000 | 2,470 |
| 2007-01-04 | 249 | 249 | 247 | 249 | 68,000 | 2,490 |
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