3526 芦森工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 122 | 122 | 120 | 120 | 45,000 | 1,200 |
| 2009-12-29 | 120 | 121 | 118 | 120 | 54,000 | 1,200 |
| 2009-12-28 | 122 | 122 | 118 | 118 | 70,000 | 1,180 |
| 2009-12-25 | 115 | 120 | 114 | 120 | 90,000 | 1,200 |
| 2009-12-24 | 116 | 118 | 116 | 117 | 22,000 | 1,170 |
| 2009-12-22 | 115 | 118 | 115 | 115 | 53,000 | 1,150 |
| 2009-12-21 | 117 | 118 | 115 | 115 | 54,000 | 1,150 |
| 2009-12-18 | 116 | 117 | 116 | 117 | 21,000 | 1,170 |
| 2009-12-17 | 118 | 119 | 117 | 118 | 36,000 | 1,180 |
| 2009-12-16 | 119 | 119 | 117 | 118 | 81,000 | 1,180 |
| 2009-12-15 | 121 | 121 | 116 | 118 | 46,000 | 1,180 |
| 2009-12-14 | 120 | 120 | 118 | 120 | 80,000 | 1,200 |
| 2009-12-11 | 120 | 120 | 117 | 118 | 138,000 | 1,180 |
| 2009-12-10 | 116 | 119 | 116 | 117 | 37,000 | 1,170 |
| 2009-12-09 | 114 | 116 | 114 | 115 | 76,000 | 1,150 |
| 2009-12-08 | 121 | 121 | 118 | 118 | 47,000 | 1,180 |
| 2009-12-07 | 122 | 123 | 121 | 121 | 41,000 | 1,210 |
| 2009-12-04 | 122 | 124 | 120 | 120 | 57,000 | 1,200 |
| 2009-12-03 | 121 | 124 | 120 | 124 | 89,000 | 1,240 |
| 2009-12-02 | 119 | 121 | 119 | 121 | 52,000 | 1,210 |
| 2009-12-01 | 120 | 121 | 120 | 121 | 40,000 | 1,210 |
| 2009-11-30 | 116 | 119 | 115 | 119 | 30,000 | 1,190 |
| 2009-11-27 | 118 | 118 | 114 | 115 | 66,000 | 1,150 |
| 2009-11-26 | 120 | 120 | 116 | 117 | 57,000 | 1,170 |
| 2009-11-25 | 115 | 120 | 115 | 120 | 83,000 | 1,200 |
| 2009-11-24 | 117 | 119 | 114 | 115 | 60,000 | 1,150 |
| 2009-11-20 | 114 | 116 | 113 | 113 | 22,000 | 1,130 |
| 2009-11-19 | 113 | 118 | 113 | 114 | 73,000 | 1,140 |
| 2009-11-18 | 112 | 115 | 111 | 115 | 52,000 | 1,150 |
| 2009-11-17 | 117 | 119 | 111 | 115 | 85,000 | 1,150 |
| 2009-11-16 | 120 | 120 | 116 | 116 | 43,000 | 1,160 |
| 2009-11-13 | 124 | 124 | 118 | 120 | 103,000 | 1,200 |
| 2009-11-12 | 125 | 125 | 122 | 123 | 45,000 | 1,230 |
| 2009-11-11 | 123 | 125 | 122 | 123 | 22,000 | 1,230 |
| 2009-11-10 | 124 | 124 | 122 | 122 | 63,000 | 1,220 |
| 2009-11-09 | 125 | 125 | 123 | 123 | 37,000 | 1,230 |
| 2009-11-06 | 128 | 131 | 125 | 126 | 61,000 | 1,260 |
| 2009-11-05 | 130 | 131 | 128 | 128 | 36,000 | 1,280 |
| 2009-11-04 | 134 | 134 | 127 | 130 | 143,000 | 1,300 |
| 2009-11-02 | 141 | 141 | 138 | 139 | 45,000 | 1,390 |
| 2009-10-30 | 142 | 143 | 141 | 142 | 32,000 | 1,420 |
| 2009-10-29 | 137 | 142 | 137 | 141 | 45,000 | 1,410 |
| 2009-10-28 | 146 | 146 | 142 | 142 | 50,000 | 1,420 |
| 2009-10-27 | 145 | 146 | 143 | 144 | 42,000 | 1,440 |
| 2009-10-26 | 146 | 147 | 145 | 146 | 45,000 | 1,460 |
| 2009-10-23 | 145 | 146 | 143 | 144 | 33,000 | 1,440 |
| 2009-10-22 | 146 | 147 | 143 | 144 | 56,000 | 1,440 |
| 2009-10-21 | 145 | 146 | 144 | 144 | 29,000 | 1,440 |
| 2009-10-20 | 148 | 148 | 146 | 147 | 25,000 | 1,470 |
| 2009-10-19 | 147 | 149 | 145 | 148 | 34,000 | 1,480 |
| 2009-10-16 | 147 | 147 | 144 | 144 | 18,000 | 1,440 |
| 2009-10-15 | 146 | 146 | 144 | 146 | 41,000 | 1,460 |
| 2009-10-14 | 148 | 148 | 143 | 143 | 37,000 | 1,430 |
| 2009-10-13 | 147 | 148 | 146 | 148 | 65,000 | 1,480 |
| 2009-10-09 | 144 | 144 | 142 | 144 | 50,000 | 1,440 |
| 2009-10-08 | 144 | 144 | 141 | 141 | 22,000 | 1,410 |
| 2009-10-07 | 139 | 141 | 138 | 141 | 37,000 | 1,410 |
| 2009-10-06 | 139 | 140 | 137 | 137 | 52,000 | 1,370 |
| 2009-10-05 | 140 | 145 | 138 | 139 | 30,000 | 1,390 |
| 2009-10-02 | 142 | 143 | 140 | 142 | 68,000 | 1,420 |
| 2009-10-01 | 145 | 148 | 142 | 148 | 42,000 | 1,480 |
| 2009-09-30 | 143 | 145 | 141 | 145 | 41,000 | 1,450 |
| 2009-09-29 | 144 | 146 | 141 | 144 | 54,000 | 1,440 |
| 2009-09-28 | 147 | 148 | 143 | 144 | 109,000 | 1,440 |
| 2009-09-25 | 151 | 151 | 147 | 147 | 65,000 | 1,470 |
| 2009-09-24 | 150 | 153 | 150 | 153 | 61,000 | 1,530 |
| 2009-09-18 | 151 | 151 | 148 | 150 | 85,000 | 1,500 |
| 2009-09-17 | 152 | 152 | 150 | 152 | 57,000 | 1,520 |
| 2009-09-16 | 151 | 153 | 149 | 151 | 94,000 | 1,510 |
| 2009-09-15 | 148 | 151 | 148 | 150 | 52,000 | 1,500 |
| 2009-09-14 | 152 | 152 | 147 | 147 | 131,000 | 1,470 |
| 2009-09-11 | 154 | 154 | 150 | 152 | 217,000 | 1,520 |
| 2009-09-10 | 155 | 156 | 153 | 154 | 180,000 | 1,540 |
| 2009-09-09 | 157 | 157 | 154 | 155 | 38,000 | 1,550 |
| 2009-09-08 | 153 | 156 | 153 | 155 | 46,000 | 1,550 |
| 2009-09-07 | 154 | 157 | 154 | 155 | 45,000 | 1,550 |
| 2009-09-04 | 156 | 157 | 154 | 154 | 83,000 | 1,540 |
| 2009-09-03 | 158 | 159 | 155 | 155 | 106,000 | 1,550 |
| 2009-09-02 | 160 | 160 | 156 | 159 | 104,000 | 1,590 |
| 2009-09-01 | 159 | 161 | 157 | 161 | 46,000 | 1,610 |
| 2009-08-31 | 163 | 164 | 161 | 161 | 57,000 | 1,610 |
| 2009-08-28 | 161 | 164 | 160 | 163 | 48,000 | 1,630 |
| 2009-08-27 | 163 | 163 | 160 | 160 | 79,000 | 1,600 |
| 2009-08-26 | 162 | 163 | 161 | 162 | 48,000 | 1,620 |
| 2009-08-25 | 164 | 166 | 162 | 162 | 114,000 | 1,620 |
| 2009-08-24 | 160 | 162 | 160 | 161 | 72,000 | 1,610 |
| 2009-08-21 | 159 | 159 | 157 | 159 | 70,000 | 1,590 |
| 2009-08-20 | 159 | 159 | 157 | 158 | 60,000 | 1,580 |
| 2009-08-19 | 160 | 161 | 157 | 157 | 86,000 | 1,570 |
| 2009-08-18 | 158 | 161 | 158 | 160 | 78,000 | 1,600 |
| 2009-08-17 | 164 | 167 | 160 | 160 | 157,000 | 1,600 |
| 2009-08-14 | 164 | 164 | 161 | 163 | 276,000 | 1,630 |
| 2009-08-13 | 164 | 165 | 162 | 164 | 148,000 | 1,640 |
| 2009-08-12 | 164 | 164 | 161 | 163 | 130,000 | 1,630 |
| 2009-08-11 | 165 | 167 | 162 | 163 | 175,000 | 1,630 |
| 2009-08-10 | 167 | 169 | 161 | 163 | 260,000 | 1,630 |
| 2009-08-07 | 166 | 167 | 159 | 162 | 529,000 | 1,620 |
| 2009-08-06 | 168 | 173 | 166 | 167 | 1,354,000 | 1,670 |
| 2009-08-05 | 156 | 173 | 154 | 171 | 2,406,000 | 1,710 |
| 2009-08-04 | 150 | 159 | 150 | 154 | 154,000 | 1,540 |
| 2009-08-03 | 148 | 152 | 148 | 149 | 54,000 | 1,490 |
| 2009-07-31 | 149 | 149 | 147 | 147 | 44,000 | 1,470 |
| 2009-07-30 | 149 | 149 | 146 | 149 | 25,000 | 1,490 |
| 2009-07-29 | 149 | 149 | 146 | 148 | 42,000 | 1,480 |
| 2009-07-28 | 152 | 152 | 148 | 148 | 25,000 | 1,480 |
| 2009-07-27 | 149 | 152 | 147 | 152 | 150,000 | 1,520 |
| 2009-07-24 | 148 | 149 | 145 | 147 | 70,000 | 1,470 |
| 2009-07-23 | 146 | 149 | 145 | 147 | 49,000 | 1,470 |
| 2009-07-22 | 149 | 149 | 145 | 148 | 50,000 | 1,480 |
| 2009-07-21 | 152 | 152 | 143 | 147 | 63,000 | 1,470 |
| 2009-07-17 | 144 | 144 | 142 | 142 | 40,000 | 1,420 |
| 2009-07-16 | 143 | 146 | 141 | 141 | 62,000 | 1,410 |
| 2009-07-15 | 145 | 145 | 142 | 142 | 45,000 | 1,420 |
| 2009-07-14 | 143 | 147 | 140 | 144 | 111,000 | 1,440 |
| 2009-07-13 | 150 | 150 | 140 | 141 | 96,000 | 1,410 |
| 2009-07-10 | 147 | 151 | 146 | 148 | 116,000 | 1,480 |
| 2009-07-09 | 145 | 148 | 144 | 145 | 139,000 | 1,450 |
| 2009-07-08 | 153 | 153 | 146 | 149 | 163,000 | 1,490 |
| 2009-07-07 | 154 | 156 | 153 | 154 | 40,000 | 1,540 |
| 2009-07-06 | 156 | 156 | 152 | 154 | 48,000 | 1,540 |
| 2009-07-03 | 151 | 157 | 151 | 156 | 75,000 | 1,560 |
| 2009-07-02 | 157 | 157 | 152 | 153 | 100,000 | 1,530 |
| 2009-07-01 | 155 | 156 | 153 | 156 | 85,000 | 1,560 |
| 2009-06-30 | 155 | 155 | 153 | 153 | 51,000 | 1,530 |
| 2009-06-29 | 152 | 154 | 152 | 153 | 53,000 | 1,530 |
| 2009-06-26 | 151 | 153 | 149 | 152 | 85,000 | 1,520 |
| 2009-06-25 | 151 | 152 | 146 | 151 | 110,000 | 1,510 |
| 2009-06-24 | 145 | 149 | 145 | 146 | 56,000 | 1,460 |
| 2009-06-23 | 144 | 146 | 142 | 145 | 51,000 | 1,450 |
| 2009-06-22 | 142 | 146 | 142 | 146 | 59,000 | 1,460 |
| 2009-06-19 | 142 | 145 | 142 | 142 | 43,000 | 1,420 |
| 2009-06-18 | 145 | 145 | 142 | 144 | 33,000 | 1,440 |
| 2009-06-17 | 141 | 149 | 141 | 146 | 143,000 | 1,460 |
| 2009-06-16 | 148 | 151 | 144 | 146 | 118,000 | 1,460 |
| 2009-06-15 | 154 | 155 | 149 | 151 | 153,000 | 1,510 |
| 2009-06-12 | 155 | 156 | 151 | 156 | 165,000 | 1,560 |
| 2009-06-11 | 159 | 162 | 155 | 158 | 118,000 | 1,580 |
| 2009-06-10 | 147 | 168 | 147 | 157 | 302,000 | 1,570 |
| 2009-06-09 | 143 | 148 | 142 | 146 | 150,000 | 1,460 |
| 2009-06-08 | 139 | 144 | 139 | 140 | 230,000 | 1,400 |
| 2009-06-05 | 138 | 140 | 137 | 137 | 135,000 | 1,370 |
| 2009-06-04 | 133 | 137 | 133 | 134 | 61,000 | 1,340 |
| 2009-06-03 | 132 | 135 | 132 | 133 | 30,000 | 1,330 |
| 2009-06-02 | 137 | 137 | 132 | 132 | 130,000 | 1,320 |
| 2009-06-01 | 137 | 137 | 135 | 136 | 43,000 | 1,360 |
| 2009-05-29 | 137 | 138 | 135 | 135 | 103,000 | 1,350 |
| 2009-05-28 | 133 | 137 | 133 | 137 | 47,000 | 1,370 |
| 2009-05-27 | 137 | 138 | 134 | 136 | 33,000 | 1,360 |
| 2009-05-26 | 140 | 140 | 135 | 136 | 73,000 | 1,360 |
| 2009-05-25 | 131 | 138 | 131 | 136 | 77,000 | 1,360 |
| 2009-05-22 | 133 | 133 | 130 | 131 | 64,000 | 1,310 |
| 2009-05-21 | 127 | 134 | 127 | 133 | 70,000 | 1,330 |
| 2009-05-20 | 128 | 131 | 125 | 130 | 161,000 | 1,300 |
| 2009-05-19 | 128 | 128 | 125 | 127 | 102,000 | 1,270 |
| 2009-05-18 | 123 | 128 | 123 | 124 | 121,000 | 1,240 |
| 2009-05-15 | 122 | 125 | 121 | 124 | 38,000 | 1,240 |
| 2009-05-14 | 124 | 124 | 121 | 122 | 58,000 | 1,220 |
| 2009-05-13 | 125 | 128 | 125 | 128 | 90,000 | 1,280 |
| 2009-05-12 | 127 | 128 | 124 | 127 | 116,000 | 1,270 |
| 2009-05-11 | 124 | 130 | 123 | 128 | 370,000 | 1,280 |
| 2009-05-08 | 110 | 120 | 108 | 120 | 141,000 | 1,200 |
| 2009-05-07 | 109 | 112 | 108 | 109 | 85,000 | 1,090 |
| 2009-05-01 | 108 | 110 | 104 | 109 | 123,000 | 1,090 |
| 2009-04-30 | 100 | 110 | 100 | 108 | 263,000 | 1,080 |
| 2009-04-28 | 104 | 106 | 100 | 100 | 39,000 | 1,000 |
| 2009-04-27 | 105 | 107 | 102 | 104 | 61,000 | 1,040 |
| 2009-04-24 | 104 | 104 | 101 | 102 | 34,000 | 1,020 |
| 2009-04-23 | 100 | 104 | 99 | 104 | 28,000 | 1,040 |
| 2009-04-22 | 103 | 103 | 99 | 102 | 44,000 | 1,020 |
| 2009-04-21 | 102 | 103 | 101 | 102 | 20,000 | 1,020 |
| 2009-04-20 | 104 | 104 | 104 | 104 | 15,000 | 1,040 |
| 2009-04-17 | 105 | 105 | 102 | 102 | 49,000 | 1,020 |
| 2009-04-16 | 107 | 109 | 103 | 103 | 101,000 | 1,030 |
| 2009-04-15 | 106 | 107 | 105 | 106 | 67,000 | 1,060 |
| 2009-04-14 | 110 | 115 | 107 | 107 | 69,000 | 1,070 |
| 2009-04-13 | 109 | 110 | 107 | 108 | 83,000 | 1,080 |
| 2009-04-10 | 105 | 106 | 104 | 106 | 55,000 | 1,060 |
| 2009-04-09 | 101 | 104 | 101 | 103 | 145,000 | 1,030 |
| 2009-04-08 | 103 | 104 | 100 | 102 | 53,000 | 1,020 |
| 2009-04-07 | 101 | 104 | 101 | 104 | 69,000 | 1,040 |
| 2009-04-06 | 96 | 102 | 96 | 100 | 87,000 | 1,000 |
| 2009-04-03 | 97 | 97 | 94 | 95 | 52,000 | 950 |
| 2009-04-02 | 95 | 96 | 95 | 95 | 61,000 | 950 |
| 2009-04-01 | 93 | 94 | 93 | 94 | 30,000 | 940 |
| 2009-03-31 | 93 | 95 | 89 | 93 | 97,000 | 930 |
| 2009-03-30 | 96 | 97 | 93 | 93 | 77,000 | 930 |
| 2009-03-27 | 97 | 102 | 95 | 96 | 98,000 | 960 |
| 2009-03-26 | 94 | 95 | 93 | 94 | 117,000 | 940 |
| 2009-03-25 | 93 | 94 | 90 | 94 | 81,000 | 940 |
| 2009-03-24 | 93 | 93 | 92 | 92 | 73,000 | 920 |
| 2009-03-23 | 92 | 92 | 90 | 91 | 68,000 | 910 |
| 2009-03-19 | 93 | 93 | 89 | 89 | 29,000 | 890 |
| 2009-03-18 | 92 | 94 | 90 | 90 | 41,000 | 900 |
| 2009-03-17 | 94 | 95 | 91 | 91 | 55,000 | 910 |
| 2009-03-16 | 93 | 94 | 91 | 92 | 44,000 | 920 |
| 2009-03-13 | 94 | 94 | 90 | 91 | 151,000 | 910 |
| 2009-03-12 | 88 | 89 | 87 | 89 | 30,000 | 890 |
| 2009-03-11 | 86 | 88 | 86 | 87 | 16,000 | 870 |
| 2009-03-10 | 87 | 88 | 86 | 86 | 31,000 | 860 |
| 2009-03-09 | 90 | 90 | 87 | 90 | 36,000 | 900 |
| 2009-03-06 | 89 | 90 | 87 | 88 | 38,000 | 880 |
| 2009-03-05 | 86 | 90 | 86 | 89 | 48,000 | 890 |
| 2009-03-04 | 86 | 89 | 86 | 87 | 56,000 | 870 |
| 2009-03-03 | 85 | 89 | 85 | 88 | 46,000 | 880 |
| 2009-03-02 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2009-02-27 | 91 | 91 | 85 | 91 | 53,000 | 910 |
| 2009-02-26 | 90 | 90 | 86 | 89 | 57,000 | 890 |
| 2009-02-25 | 88 | 89 | 87 | 89 | 26,000 | 890 |
| 2009-02-24 | 83 | 87 | 83 | 87 | 18,000 | 870 |
| 2009-02-23 | 88 | 89 | 83 | 87 | 52,000 | 870 |
| 2009-02-20 | 90 | 91 | 87 | 90 | 31,000 | 900 |
| 2009-02-19 | 89 | 90 | 87 | 90 | 19,000 | 900 |
| 2009-02-18 | 89 | 90 | 88 | 88 | 11,000 | 880 |
| 2009-02-17 | 90 | 90 | 89 | 90 | 22,000 | 900 |
| 2009-02-16 | 93 | 94 | 90 | 93 | 25,000 | 930 |
| 2009-02-13 | 92 | 93 | 91 | 91 | 82,000 | 910 |
| 2009-02-12 | 88 | 89 | 87 | 89 | 48,000 | 890 |
| 2009-02-10 | 90 | 90 | 88 | 88 | 53,000 | 880 |
| 2009-02-09 | 90 | 91 | 89 | 90 | 40,000 | 900 |
| 2009-02-06 | 91 | 93 | 90 | 90 | 27,000 | 900 |
| 2009-02-05 | 93 | 93 | 91 | 92 | 24,000 | 920 |
| 2009-02-04 | 90 | 92 | 90 | 91 | 21,000 | 910 |
| 2009-02-03 | 90 | 92 | 90 | 90 | 18,000 | 900 |
| 2009-02-02 | 90 | 92 | 90 | 91 | 15,000 | 910 |
| 2009-01-30 | 91 | 92 | 90 | 91 | 55,000 | 910 |
| 2009-01-29 | 92 | 93 | 91 | 93 | 53,000 | 930 |
| 2009-01-28 | 95 | 95 | 92 | 92 | 55,000 | 920 |
| 2009-01-27 | 94 | 95 | 93 | 95 | 32,000 | 950 |
| 2009-01-26 | 95 | 95 | 91 | 94 | 60,000 | 940 |
| 2009-01-23 | 94 | 95 | 93 | 94 | 36,000 | 940 |
| 2009-01-22 | 95 | 96 | 94 | 96 | 13,000 | 960 |
| 2009-01-21 | 94 | 95 | 93 | 94 | 33,000 | 940 |
| 2009-01-20 | 96 | 96 | 94 | 95 | 31,000 | 950 |
| 2009-01-19 | 100 | 100 | 96 | 97 | 76,000 | 970 |
| 2009-01-16 | 95 | 96 | 94 | 96 | 52,000 | 960 |
| 2009-01-15 | 95 | 98 | 93 | 97 | 60,000 | 970 |
| 2009-01-14 | 97 | 97 | 95 | 96 | 85,000 | 960 |
| 2009-01-13 | 102 | 102 | 98 | 98 | 109,000 | 980 |
| 2009-01-09 | 98 | 105 | 98 | 100 | 167,000 | 1,000 |
| 2009-01-08 | 100 | 101 | 99 | 100 | 60,000 | 1,000 |
| 2009-01-07 | 103 | 105 | 100 | 102 | 93,000 | 1,020 |
| 2009-01-06 | 99 | 103 | 98 | 102 | 82,000 | 1,020 |
| 2009-01-05 | 98 | 100 | 95 | 98 | 59,000 | 980 |
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