3526 芦森工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 97 | 99 | 95 | 97 | 49,000 | 970 |
| 2008-12-29 | 95 | 97 | 93 | 97 | 49,000 | 970 |
| 2008-12-26 | 95 | 95 | 92 | 93 | 62,000 | 930 |
| 2008-12-25 | 90 | 95 | 90 | 94 | 60,000 | 940 |
| 2008-12-24 | 89 | 92 | 89 | 91 | 85,000 | 910 |
| 2008-12-22 | 91 | 93 | 89 | 91 | 82,000 | 910 |
| 2008-12-19 | 94 | 94 | 91 | 92 | 42,000 | 920 |
| 2008-12-18 | 94 | 94 | 91 | 93 | 30,000 | 930 |
| 2008-12-17 | 93 | 94 | 91 | 93 | 86,000 | 930 |
| 2008-12-16 | 92 | 94 | 91 | 93 | 34,000 | 930 |
| 2008-12-15 | 99 | 99 | 93 | 94 | 154,000 | 940 |
| 2008-12-12 | 94 | 94 | 89 | 89 | 165,000 | 890 |
| 2008-12-11 | 93 | 93 | 89 | 92 | 122,000 | 920 |
| 2008-12-10 | 90 | 91 | 86 | 88 | 119,000 | 880 |
| 2008-12-09 | 96 | 96 | 90 | 91 | 80,000 | 910 |
| 2008-12-08 | 94 | 96 | 92 | 96 | 63,000 | 960 |
| 2008-12-05 | 98 | 98 | 92 | 94 | 113,000 | 940 |
| 2008-12-04 | 96 | 98 | 93 | 94 | 86,000 | 940 |
| 2008-12-03 | 100 | 100 | 94 | 95 | 74,000 | 950 |
| 2008-12-02 | 97 | 100 | 95 | 97 | 60,000 | 970 |
| 2008-12-01 | 100 | 100 | 98 | 98 | 47,000 | 980 |
| 2008-11-28 | 99 | 100 | 98 | 100 | 66,000 | 1,000 |
| 2008-11-27 | 101 | 102 | 97 | 102 | 59,000 | 1,020 |
| 2008-11-26 | 104 | 104 | 100 | 103 | 70,000 | 1,030 |
| 2008-11-25 | 109 | 109 | 98 | 102 | 167,000 | 1,020 |
| 2008-11-21 | 100 | 104 | 96 | 104 | 153,000 | 1,040 |
| 2008-11-20 | 108 | 110 | 104 | 104 | 86,000 | 1,040 |
| 2008-11-19 | 115 | 115 | 110 | 113 | 57,000 | 1,130 |
| 2008-11-18 | 112 | 116 | 112 | 116 | 47,000 | 1,160 |
| 2008-11-17 | 113 | 118 | 112 | 116 | 79,000 | 1,160 |
| 2008-11-14 | 115 | 116 | 112 | 115 | 64,000 | 1,150 |
| 2008-11-13 | 111 | 115 | 109 | 114 | 109,000 | 1,140 |
| 2008-11-12 | 113 | 115 | 110 | 110 | 154,000 | 1,100 |
| 2008-11-11 | 114 | 116 | 114 | 115 | 48,000 | 1,150 |
| 2008-11-10 | 117 | 120 | 117 | 117 | 111,000 | 1,170 |
| 2008-11-07 | 110 | 121 | 110 | 116 | 258,000 | 1,160 |
| 2008-11-06 | 135 | 135 | 117 | 118 | 259,000 | 1,180 |
| 2008-11-05 | 135 | 137 | 133 | 137 | 105,000 | 1,370 |
| 2008-11-04 | 127 | 131 | 127 | 131 | 122,000 | 1,310 |
| 2008-10-31 | 122 | 127 | 121 | 125 | 112,000 | 1,250 |
| 2008-10-30 | 120 | 124 | 119 | 124 | 121,000 | 1,240 |
| 2008-10-29 | 120 | 125 | 118 | 120 | 109,000 | 1,200 |
| 2008-10-28 | 110 | 118 | 110 | 117 | 132,000 | 1,170 |
| 2008-10-27 | 114 | 115 | 111 | 113 | 100,000 | 1,130 |
| 2008-10-24 | 120 | 120 | 111 | 112 | 197,000 | 1,120 |
| 2008-10-23 | 112 | 116 | 110 | 116 | 183,000 | 1,160 |
| 2008-10-22 | 119 | 119 | 115 | 115 | 182,000 | 1,150 |
| 2008-10-21 | 117 | 121 | 115 | 121 | 333,000 | 1,210 |
| 2008-10-20 | 112 | 116 | 110 | 115 | 291,000 | 1,150 |
| 2008-10-17 | 123 | 123 | 108 | 111 | 423,000 | 1,110 |
| 2008-10-16 | 111 | 122 | 111 | 120 | 319,000 | 1,200 |
| 2008-10-15 | 118 | 123 | 115 | 123 | 147,000 | 1,230 |
| 2008-10-14 | 128 | 128 | 112 | 118 | 508,000 | 1,180 |
| 2008-10-10 | 79 | 98 | 77 | 98 | 1,182,000 | 980 |
| 2008-10-09 | 136 | 141 | 114 | 114 | 811,000 | 1,140 |
| 2008-10-08 | 149 | 159 | 140 | 144 | 149,000 | 1,440 |
| 2008-10-07 | 147 | 161 | 147 | 160 | 145,000 | 1,600 |
| 2008-10-06 | 169 | 169 | 162 | 162 | 44,000 | 1,620 |
| 2008-10-03 | 170 | 176 | 169 | 171 | 85,000 | 1,710 |
| 2008-10-02 | 186 | 186 | 176 | 178 | 31,000 | 1,780 |
| 2008-10-01 | 185 | 185 | 176 | 184 | 22,000 | 1,840 |
| 2008-09-30 | 175 | 183 | 174 | 183 | 43,000 | 1,830 |
| 2008-09-29 | 186 | 191 | 179 | 184 | 59,000 | 1,840 |
| 2008-09-26 | 196 | 196 | 183 | 186 | 132,000 | 1,860 |
| 2008-09-25 | 194 | 199 | 194 | 196 | 32,000 | 1,960 |
| 2008-09-24 | 196 | 201 | 196 | 201 | 25,000 | 2,010 |
| 2008-09-22 | 200 | 201 | 195 | 199 | 68,000 | 1,990 |
| 2008-09-19 | 191 | 195 | 189 | 195 | 62,000 | 1,950 |
| 2008-09-18 | 191 | 193 | 189 | 190 | 83,000 | 1,900 |
| 2008-09-17 | 193 | 194 | 190 | 194 | 70,000 | 1,940 |
| 2008-09-16 | 187 | 191 | 182 | 191 | 96,000 | 1,910 |
| 2008-09-12 | 193 | 193 | 190 | 191 | 71,000 | 1,910 |
| 2008-09-11 | 190 | 192 | 188 | 189 | 42,000 | 1,890 |
| 2008-09-10 | 182 | 189 | 182 | 188 | 49,000 | 1,880 |
| 2008-09-09 | 188 | 188 | 185 | 185 | 29,000 | 1,850 |
| 2008-09-08 | 182 | 188 | 182 | 187 | 26,000 | 1,870 |
| 2008-09-05 | 175 | 181 | 175 | 180 | 88,000 | 1,800 |
| 2008-09-04 | 188 | 189 | 185 | 185 | 39,000 | 1,850 |
| 2008-09-03 | 188 | 192 | 186 | 188 | 50,000 | 1,880 |
| 2008-09-02 | 193 | 193 | 187 | 187 | 48,000 | 1,870 |
| 2008-09-01 | 192 | 194 | 191 | 191 | 30,000 | 1,910 |
| 2008-08-29 | 194 | 198 | 193 | 197 | 52,000 | 1,970 |
| 2008-08-28 | 192 | 195 | 192 | 192 | 41,000 | 1,920 |
| 2008-08-27 | 197 | 197 | 193 | 193 | 36,000 | 1,930 |
| 2008-08-26 | 197 | 198 | 194 | 198 | 27,000 | 1,980 |
| 2008-08-25 | 193 | 198 | 193 | 198 | 58,000 | 1,980 |
| 2008-08-22 | 197 | 197 | 192 | 195 | 51,000 | 1,950 |
| 2008-08-21 | 197 | 200 | 196 | 196 | 39,000 | 1,960 |
| 2008-08-20 | 194 | 198 | 192 | 198 | 57,000 | 1,980 |
| 2008-08-19 | 194 | 194 | 191 | 193 | 46,000 | 1,930 |
| 2008-08-18 | 189 | 198 | 189 | 194 | 38,000 | 1,940 |
| 2008-08-15 | 191 | 191 | 187 | 191 | 66,000 | 1,910 |
| 2008-08-14 | 189 | 191 | 188 | 191 | 42,000 | 1,910 |
| 2008-08-13 | 195 | 195 | 190 | 191 | 69,000 | 1,910 |
| 2008-08-12 | 201 | 201 | 192 | 192 | 83,000 | 1,920 |
| 2008-08-11 | 199 | 202 | 195 | 201 | 80,000 | 2,010 |
| 2008-08-08 | 195 | 196 | 194 | 196 | 39,000 | 1,960 |
| 2008-08-07 | 202 | 202 | 195 | 198 | 31,000 | 1,980 |
| 2008-08-06 | 199 | 200 | 197 | 199 | 46,000 | 1,990 |
| 2008-08-05 | 195 | 199 | 195 | 197 | 50,000 | 1,970 |
| 2008-08-04 | 204 | 204 | 197 | 199 | 60,000 | 1,990 |
| 2008-08-01 | 208 | 210 | 204 | 205 | 36,000 | 2,050 |
| 2008-07-31 | 211 | 212 | 204 | 208 | 73,000 | 2,080 |
| 2008-07-30 | 209 | 212 | 200 | 207 | 85,000 | 2,070 |
| 2008-07-29 | 207 | 208 | 206 | 207 | 28,000 | 2,070 |
| 2008-07-28 | 217 | 217 | 211 | 211 | 79,000 | 2,110 |
| 2008-07-25 | 214 | 216 | 211 | 212 | 63,000 | 2,120 |
| 2008-07-24 | 213 | 217 | 213 | 217 | 58,000 | 2,170 |
| 2008-07-23 | 208 | 213 | 208 | 212 | 43,000 | 2,120 |
| 2008-07-22 | 209 | 209 | 206 | 208 | 35,000 | 2,080 |
| 2008-07-18 | 207 | 207 | 205 | 206 | 47,000 | 2,060 |
| 2008-07-17 | 208 | 208 | 205 | 206 | 34,000 | 2,060 |
| 2008-07-16 | 208 | 208 | 202 | 204 | 75,000 | 2,040 |
| 2008-07-15 | 205 | 210 | 205 | 207 | 56,000 | 2,070 |
| 2008-07-14 | 215 | 215 | 208 | 209 | 98,000 | 2,090 |
| 2008-07-11 | 209 | 212 | 209 | 212 | 71,000 | 2,120 |
| 2008-07-10 | 206 | 214 | 206 | 209 | 115,000 | 2,090 |
| 2008-07-09 | 213 | 213 | 210 | 210 | 51,000 | 2,100 |
| 2008-07-08 | 215 | 216 | 211 | 212 | 87,000 | 2,120 |
| 2008-07-07 | 214 | 218 | 210 | 215 | 72,000 | 2,150 |
| 2008-07-04 | 210 | 213 | 209 | 213 | 72,000 | 2,130 |
| 2008-07-03 | 210 | 212 | 207 | 211 | 98,000 | 2,110 |
| 2008-07-02 | 217 | 217 | 212 | 213 | 74,000 | 2,130 |
| 2008-07-01 | 214 | 220 | 214 | 219 | 86,000 | 2,190 |
| 2008-06-30 | 220 | 225 | 214 | 219 | 110,000 | 2,190 |
| 2008-06-27 | 223 | 223 | 216 | 220 | 102,000 | 2,200 |
| 2008-06-26 | 226 | 226 | 223 | 225 | 49,000 | 2,250 |
| 2008-06-25 | 225 | 226 | 220 | 223 | 96,000 | 2,230 |
| 2008-06-24 | 225 | 227 | 225 | 227 | 43,000 | 2,270 |
| 2008-06-23 | 230 | 230 | 224 | 227 | 92,000 | 2,270 |
| 2008-06-20 | 236 | 237 | 232 | 233 | 86,000 | 2,330 |
| 2008-06-19 | 234 | 238 | 232 | 234 | 89,000 | 2,340 |
| 2008-06-18 | 232 | 239 | 232 | 236 | 149,000 | 2,360 |
| 2008-06-17 | 234 | 235 | 232 | 235 | 116,000 | 2,350 |
| 2008-06-16 | 233 | 235 | 229 | 232 | 50,000 | 2,320 |
| 2008-06-13 | 236 | 236 | 230 | 230 | 204,000 | 2,300 |
| 2008-06-12 | 228 | 233 | 226 | 231 | 132,000 | 2,310 |
| 2008-06-11 | 232 | 232 | 226 | 231 | 86,000 | 2,310 |
| 2008-06-10 | 228 | 233 | 224 | 229 | 166,000 | 2,290 |
| 2008-06-09 | 225 | 230 | 222 | 223 | 202,000 | 2,230 |
| 2008-06-06 | 240 | 241 | 236 | 236 | 178,000 | 2,360 |
| 2008-06-05 | 234 | 237 | 233 | 237 | 127,000 | 2,370 |
| 2008-06-04 | 228 | 235 | 228 | 232 | 115,000 | 2,320 |
| 2008-06-03 | 233 | 233 | 226 | 228 | 98,000 | 2,280 |
| 2008-06-02 | 227 | 238 | 227 | 234 | 384,000 | 2,340 |
| 2008-05-30 | 226 | 229 | 225 | 227 | 127,000 | 2,270 |
| 2008-05-29 | 222 | 225 | 222 | 225 | 24,000 | 2,250 |
| 2008-05-28 | 223 | 228 | 222 | 222 | 84,000 | 2,220 |
| 2008-05-27 | 223 | 225 | 223 | 223 | 85,000 | 2,230 |
| 2008-05-26 | 225 | 225 | 222 | 224 | 98,000 | 2,240 |
| 2008-05-23 | 222 | 226 | 220 | 226 | 99,000 | 2,260 |
| 2008-05-22 | 221 | 224 | 221 | 224 | 49,000 | 2,240 |
| 2008-05-21 | 223 | 227 | 223 | 225 | 88,000 | 2,250 |
| 2008-05-20 | 230 | 230 | 228 | 228 | 178,000 | 2,280 |
| 2008-05-19 | 222 | 228 | 221 | 228 | 113,000 | 2,280 |
| 2008-05-16 | 227 | 227 | 222 | 224 | 141,000 | 2,240 |
| 2008-05-15 | 226 | 227 | 224 | 225 | 168,000 | 2,250 |
| 2008-05-14 | 219 | 225 | 216 | 224 | 215,000 | 2,240 |
| 2008-05-13 | 219 | 225 | 215 | 219 | 358,000 | 2,190 |
| 2008-05-12 | 211 | 220 | 209 | 215 | 425,000 | 2,150 |
| 2008-05-09 | 196 | 216 | 192 | 210 | 624,000 | 2,100 |
| 2008-05-08 | 198 | 199 | 196 | 196 | 98,000 | 1,960 |
| 2008-05-07 | 194 | 198 | 194 | 197 | 81,000 | 1,970 |
| 2008-05-02 | 190 | 194 | 189 | 194 | 70,000 | 1,940 |
| 2008-05-01 | 188 | 193 | 187 | 191 | 127,000 | 1,910 |
| 2008-04-30 | 187 | 192 | 186 | 192 | 84,000 | 1,920 |
| 2008-04-28 | 184 | 188 | 184 | 188 | 149,000 | 1,880 |
| 2008-04-25 | 179 | 182 | 177 | 182 | 84,000 | 1,820 |
| 2008-04-24 | 176 | 178 | 176 | 177 | 35,000 | 1,770 |
| 2008-04-23 | 175 | 177 | 174 | 177 | 29,000 | 1,770 |
| 2008-04-22 | 176 | 178 | 175 | 177 | 25,000 | 1,770 |
| 2008-04-21 | 178 | 179 | 178 | 178 | 25,000 | 1,780 |
| 2008-04-18 | 175 | 178 | 174 | 178 | 31,000 | 1,780 |
| 2008-04-17 | 174 | 176 | 174 | 176 | 47,000 | 1,760 |
| 2008-04-16 | 172 | 175 | 172 | 173 | 26,000 | 1,730 |
| 2008-04-15 | 171 | 173 | 171 | 173 | 16,000 | 1,730 |
| 2008-04-14 | 175 | 175 | 172 | 173 | 72,000 | 1,730 |
| 2008-04-11 | 171 | 174 | 171 | 174 | 21,000 | 1,740 |
| 2008-04-10 | 172 | 173 | 171 | 171 | 27,000 | 1,710 |
| 2008-04-09 | 175 | 176 | 173 | 173 | 54,000 | 1,730 |
| 2008-04-08 | 177 | 178 | 175 | 176 | 27,000 | 1,760 |
| 2008-04-07 | 176 | 178 | 173 | 178 | 49,000 | 1,780 |
| 2008-04-04 | 174 | 175 | 173 | 175 | 86,000 | 1,750 |
| 2008-04-03 | 174 | 175 | 171 | 175 | 85,000 | 1,750 |
| 2008-04-02 | 173 | 175 | 173 | 174 | 47,000 | 1,740 |
| 2008-04-01 | 168 | 169 | 166 | 169 | 67,000 | 1,690 |
| 2008-03-31 | 165 | 168 | 165 | 167 | 61,000 | 1,670 |
| 2008-03-28 | 163 | 167 | 163 | 167 | 185,000 | 1,670 |
| 2008-03-27 | 165 | 167 | 165 | 167 | 106,000 | 1,670 |
| 2008-03-26 | 166 | 166 | 164 | 165 | 98,000 | 1,650 |
| 2008-03-25 | 167 | 168 | 167 | 167 | 89,000 | 1,670 |
| 2008-03-24 | 167 | 170 | 166 | 167 | 99,000 | 1,670 |
| 2008-03-21 | 163 | 167 | 162 | 167 | 44,000 | 1,670 |
| 2008-03-19 | 161 | 165 | 159 | 162 | 155,000 | 1,620 |
| 2008-03-18 | 158 | 161 | 156 | 158 | 137,000 | 1,580 |
| 2008-03-17 | 161 | 162 | 158 | 160 | 112,000 | 1,600 |
| 2008-03-14 | 168 | 169 | 162 | 163 | 235,000 | 1,630 |
| 2008-03-13 | 172 | 172 | 165 | 166 | 148,000 | 1,660 |
| 2008-03-12 | 174 | 176 | 170 | 171 | 185,000 | 1,710 |
| 2008-03-11 | 171 | 173 | 167 | 171 | 133,000 | 1,710 |
| 2008-03-10 | 174 | 174 | 171 | 173 | 66,000 | 1,730 |
| 2008-03-07 | 173 | 175 | 172 | 174 | 103,000 | 1,740 |
| 2008-03-06 | 177 | 179 | 176 | 176 | 103,000 | 1,760 |
| 2008-03-05 | 176 | 179 | 176 | 177 | 32,000 | 1,770 |
| 2008-03-04 | 179 | 180 | 177 | 177 | 48,000 | 1,770 |
| 2008-03-03 | 180 | 182 | 179 | 179 | 40,000 | 1,790 |
| 2008-02-29 | 181 | 183 | 180 | 182 | 49,000 | 1,820 |
| 2008-02-28 | 182 | 184 | 182 | 183 | 22,000 | 1,830 |
| 2008-02-27 | 183 | 185 | 183 | 184 | 102,000 | 1,840 |
| 2008-02-26 | 187 | 187 | 183 | 183 | 65,000 | 1,830 |
| 2008-02-25 | 183 | 189 | 183 | 188 | 104,000 | 1,880 |
| 2008-02-22 | 183 | 184 | 181 | 184 | 39,000 | 1,840 |
| 2008-02-21 | 182 | 185 | 182 | 185 | 25,000 | 1,850 |
| 2008-02-20 | 183 | 184 | 181 | 182 | 62,000 | 1,820 |
| 2008-02-19 | 184 | 185 | 182 | 185 | 37,000 | 1,850 |
| 2008-02-18 | 180 | 184 | 180 | 181 | 92,000 | 1,810 |
| 2008-02-15 | 178 | 182 | 178 | 180 | 33,000 | 1,800 |
| 2008-02-14 | 177 | 182 | 176 | 182 | 129,000 | 1,820 |
| 2008-02-13 | 177 | 178 | 174 | 174 | 50,000 | 1,740 |
| 2008-02-12 | 173 | 178 | 169 | 176 | 72,000 | 1,760 |
| 2008-02-08 | 176 | 177 | 175 | 176 | 45,000 | 1,760 |
| 2008-02-07 | 175 | 175 | 172 | 175 | 47,000 | 1,750 |
| 2008-02-06 | 174 | 176 | 173 | 175 | 74,000 | 1,750 |
| 2008-02-05 | 182 | 182 | 181 | 181 | 28,000 | 1,810 |
| 2008-02-04 | 183 | 186 | 183 | 183 | 40,000 | 1,830 |
| 2008-02-01 | 182 | 183 | 179 | 181 | 53,000 | 1,810 |
| 2008-01-31 | 175 | 181 | 175 | 181 | 73,000 | 1,810 |
| 2008-01-30 | 179 | 182 | 179 | 179 | 64,000 | 1,790 |
| 2008-01-29 | 179 | 181 | 176 | 180 | 53,000 | 1,800 |
| 2008-01-28 | 179 | 179 | 175 | 175 | 53,000 | 1,750 |
| 2008-01-25 | 173 | 179 | 173 | 179 | 67,000 | 1,790 |
| 2008-01-24 | 166 | 173 | 166 | 172 | 95,000 | 1,720 |
| 2008-01-23 | 163 | 167 | 161 | 164 | 135,000 | 1,640 |
| 2008-01-22 | 161 | 165 | 156 | 156 | 155,000 | 1,560 |
| 2008-01-21 | 168 | 171 | 166 | 166 | 102,000 | 1,660 |
| 2008-01-18 | 168 | 173 | 165 | 173 | 128,000 | 1,730 |
| 2008-01-17 | 165 | 171 | 165 | 168 | 135,000 | 1,680 |
| 2008-01-16 | 171 | 173 | 163 | 170 | 240,000 | 1,700 |
| 2008-01-15 | 185 | 186 | 179 | 179 | 142,000 | 1,790 |
| 2008-01-11 | 191 | 191 | 188 | 190 | 127,000 | 1,900 |
| 2008-01-10 | 192 | 194 | 191 | 191 | 33,000 | 1,910 |
| 2008-01-09 | 190 | 194 | 189 | 192 | 79,000 | 1,920 |
| 2008-01-08 | 190 | 193 | 189 | 192 | 93,000 | 1,920 |
| 2008-01-07 | 190 | 194 | 189 | 192 | 98,000 | 1,920 |
| 2008-01-04 | 200 | 201 | 195 | 195 | 71,000 | 1,950 |
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
