3526 芦森工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	128	129	127	128	105,000	1,280
2010-12-29	129	131	129	130	48,000	1,300
2010-12-28	130	131	129	129	26,000	1,290
2010-12-27	133	133	129	130	136,000	1,300
2010-12-24	132	132	130	132	284,000	1,320
2010-12-22	137	139	135	135	250,000	1,350
2010-12-21	132	137	131	137	342,000	1,370
2010-12-20	134	135	131	131	115,000	1,310
2010-12-17	131	134	130	133	199,000	1,330
2010-12-16	130	130	129	130	44,000	1,300
2010-12-15	131	131	129	130	55,000	1,300
2010-12-14	130	131	129	131	81,000	1,310
2010-12-13	132	132	129	131	120,000	1,310
2010-12-10	129	129	125	128	177,000	1,280
2010-12-09	130	132	126	128	108,000	1,280
2010-12-08	127	130	124	130	132,000	1,300
2010-12-07	120	127	118	124	199,000	1,240
2010-12-06	119	120	118	120	40,000	1,200
2010-12-03	118	119	117	119	29,000	1,190
2010-12-02	117	119	116	117	51,000	1,170
2010-12-01	117	117	116	116	31,000	1,160
2010-11-30	120	120	118	118	30,000	1,180
2010-11-29	119	120	119	119	8,000	1,190
2010-11-26	118	120	118	118	54,000	1,180
2010-11-25	118	119	116	118	61,000	1,180
2010-11-24	116	117	114	115	27,000	1,150
2010-11-22	118	118	116	116	33,000	1,160
2010-11-19	115	116	114	114	52,000	1,140
2010-11-18	113	114	113	114	27,000	1,140
2010-11-17	112	113	111	113	14,000	1,130
2010-11-16	113	113	112	113	47,000	1,130
2010-11-15	115	115	113	113	136,000	1,130
2010-11-12	112	113	112	112	48,000	1,120
2010-11-11	110	112	110	112	49,000	1,120
2010-11-10	112	112	111	112	34,000	1,120
2010-11-09	109	112	109	112	33,000	1,120
2010-11-08	109	110	108	110	34,000	1,100
2010-11-05	106	111	106	108	78,000	1,080
2010-11-04	104	106	103	106	127,000	1,060
2010-11-02	107	107	106	106	47,000	1,060
2010-11-01	109	109	108	109	25,000	1,090
2010-10-29	111	112	110	110	43,000	1,100
2010-10-28	111	112	111	111	40,000	1,110
2010-10-27	111	113	111	112	34,000	1,120
2010-10-26	113	114	110	111	124,000	1,110
2010-10-25	114	114	112	113	37,000	1,130
2010-10-22	111	114	110	114	78,000	1,140
2010-10-21	113	114	111	112	71,000	1,120
2010-10-20	114	115	114	114	66,000	1,140
2010-10-19	116	118	116	116	23,000	1,160
2010-10-18	119	119	117	117	47,000	1,170
2010-10-15	122	122	120	120	69,000	1,200
2010-10-14	123	123	122	122	38,000	1,220
2010-10-13	125	125	123	123	52,000	1,230
2010-10-12	125	125	123	123	51,000	1,230
2010-10-08	124	124	123	123	69,000	1,230
2010-10-07	126	126	124	124	34,000	1,240
2010-10-06	124	125	124	125	18,000	1,250
2010-10-05	123	124	122	122	50,000	1,220
2010-10-04	123	123	123	123	30,000	1,230
2010-10-01	126	126	122	123	51,000	1,230
2010-09-30	127	128	125	126	45,000	1,260
2010-09-29	126	127	126	126	56,000	1,260
2010-09-28	127	127	125	126	19,000	1,260
2010-09-27	127	127	125	127	46,000	1,270
2010-09-24	126	127	125	127	59,000	1,270
2010-09-22	126	128	126	126	49,000	1,260
2010-09-21	129	129	126	126	22,000	1,260
2010-09-17	128	128	126	126	27,000	1,260
2010-09-16	129	129	127	127	51,000	1,270
2010-09-15	128	129	127	128	54,000	1,280
2010-09-14	130	130	129	129	51,000	1,290
2010-09-13	132	133	130	130	112,000	1,300
2010-09-10	128	131	128	131	314,000	1,310
2010-09-09	128	130	126	126	359,000	1,260
2010-09-08	123	129	123	129	281,000	1,290
2010-09-07	124	124	123	124	65,000	1,240
2010-09-06	122	124	121	124	43,000	1,240
2010-09-03	123	123	121	121	45,000	1,210
2010-09-02	122	123	121	123	36,000	1,230
2010-09-01	122	123	121	121	39,000	1,210
2010-08-31	126	126	123	123	31,000	1,230
2010-08-30	126	128	125	127	44,000	1,270
2010-08-27	121	125	121	125	23,000	1,250
2010-08-26	124	124	123	124	37,000	1,240
2010-08-25	120	124	120	122	46,000	1,220
2010-08-24	120	121	120	121	34,000	1,210
2010-08-23	123	124	121	123	43,000	1,230
2010-08-20	125	125	122	122	18,000	1,220
2010-08-19	123	125	122	125	48,000	1,250
2010-08-18	123	125	122	123	44,000	1,230
2010-08-17	123	123	120	121	73,000	1,210
2010-08-16	126	126	124	124	10,000	1,240
2010-08-13	126	126	124	126	53,000	1,260
2010-08-12	125	125	123	124	73,000	1,240
2010-08-11	126	126	125	125	22,000	1,250
2010-08-10	127	128	127	128	39,000	1,280
2010-08-09	128	128	127	127	70,000	1,270
2010-08-06	127	133	127	132	98,000	1,320
2010-08-05	128	128	127	128	21,000	1,280
2010-08-04	127	129	127	127	33,000	1,270
2010-08-03	131	131	127	129	112,000	1,290
2010-08-02	129	130	128	128	19,000	1,280
2010-07-30	134	134	129	129	47,000	1,290
2010-07-29	133	134	132	132	35,000	1,320
2010-07-28	132	134	132	134	28,000	1,340
2010-07-27	135	135	132	133	31,000	1,330
2010-07-26	133	133	131	133	60,000	1,330
2010-07-23	129	131	127	130	102,000	1,300
2010-07-22	127	129	127	128	46,000	1,280
2010-07-21	130	130	128	128	38,000	1,280
2010-07-20	132	132	128	130	61,000	1,300
2010-07-16	138	140	133	133	124,000	1,330
2010-07-15	142	142	138	139	121,000	1,390
2010-07-14	143	144	142	142	167,000	1,420
2010-07-13	138	147	138	144	618,000	1,440
2010-07-12	138	140	137	137	58,000	1,370
2010-07-09	134	139	134	138	221,000	1,380
2010-07-08	130	134	128	134	91,000	1,340
2010-07-07	129	129	128	128	17,000	1,280
2010-07-06	127	129	126	129	26,000	1,290
2010-07-05	127	127	126	126	22,000	1,260
2010-07-02	126	127	126	127	18,000	1,270
2010-07-01	128	133	127	127	29,000	1,270
2010-06-30	131	132	129	132	13,000	1,320
2010-06-29	134	134	131	131	22,000	1,310
2010-06-28	138	138	133	133	34,000	1,330
2010-06-25	136	137	136	137	12,000	1,370
2010-06-24	136	138	136	136	14,000	1,360
2010-06-23	139	139	136	136	46,000	1,360
2010-06-22	140	142	140	142	18,000	1,420
2010-06-21	138	142	135	141	35,000	1,410
2010-06-18	138	138	137	138	25,000	1,380
2010-06-17	138	138	136	137	8,000	1,370
2010-06-16	137	139	137	139	18,000	1,390
2010-06-15	137	137	135	135	16,000	1,350
2010-06-14	141	141	138	139	78,000	1,390
2010-06-11	134	138	132	137	155,000	1,370
2010-06-10	123	131	123	131	55,000	1,310
2010-06-09	125	127	123	124	66,000	1,240
2010-06-08	127	128	125	125	41,000	1,250
2010-06-07	127	130	127	127	50,000	1,270
2010-06-04	134	134	131	132	32,000	1,320
2010-06-03	131	134	131	134	60,000	1,340
2010-06-02	130	132	130	131	23,000	1,310
2010-06-01	130	132	130	131	13,000	1,310
2010-05-31	129	134	129	133	45,000	1,330
2010-05-28	132	133	130	130	36,000	1,300
2010-05-27	129	132	128	129	41,000	1,290
2010-05-26	133	133	128	131	100,000	1,310
2010-05-25	132	134	130	130	62,000	1,300
2010-05-24	136	136	134	135	53,000	1,350
2010-05-21	131	134	128	134	110,000	1,340
2010-05-20	140	140	137	140	39,000	1,400
2010-05-19	138	141	137	141	67,000	1,410
2010-05-18	145	147	141	142	55,000	1,420
2010-05-17	150	152	145	146	245,000	1,460
2010-05-14	156	157	152	152	389,000	1,520
2010-05-13	153	160	152	160	257,000	1,600
2010-05-12	149	156	149	153	142,000	1,530
2010-05-11	153	153	147	147	174,000	1,470
2010-05-10	140	150	140	150	87,000	1,500
2010-05-07	138	147	138	144	122,000	1,440
2010-05-06	145	147	145	145	67,000	1,450
2010-04-30	152	154	150	150	84,000	1,500
2010-04-28	153	154	150	150	190,000	1,500
2010-04-27	147	161	145	158	625,000	1,580
2010-04-26	145	150	145	149	187,000	1,490
2010-04-23	144	145	143	145	76,000	1,450
2010-04-22	145	145	143	144	73,000	1,440
2010-04-21	144	148	143	146	118,000	1,460
2010-04-20	142	145	142	144	83,000	1,440
2010-04-19	141	144	141	142	84,000	1,420
2010-04-16	149	149	146	146	136,000	1,460
2010-04-15	149	156	147	150	283,000	1,500
2010-04-14	145	151	145	149	182,000	1,490
2010-04-13	148	148	144	145	225,000	1,450
2010-04-12	145	152	145	149	376,000	1,490
2010-04-09	141	145	141	144	187,000	1,440
2010-04-08	145	146	142	142	147,000	1,420
2010-04-07	145	148	144	145	178,000	1,450
2010-04-06	152	153	144	145	698,000	1,450
2010-04-05	146	151	144	150	578,000	1,500
2010-04-02	140	146	140	146	342,000	1,460
2010-04-01	139	143	139	142	164,000	1,420
2010-03-31	142	143	138	140	151,000	1,400
2010-03-30	133	143	132	142	236,000	1,420
2010-03-29	135	135	132	132	77,000	1,320
2010-03-26	132	135	132	135	178,000	1,350
2010-03-25	133	133	128	131	235,000	1,310
2010-03-24	126	133	126	133	535,000	1,330
2010-03-23	121	125	120	125	142,000	1,250
2010-03-19	120	122	120	122	108,000	1,220
2010-03-18	122	122	119	119	123,000	1,190
2010-03-17	120	122	120	122	50,000	1,220
2010-03-16	123	123	121	121	95,000	1,210
2010-03-15	124	125	121	125	106,000	1,250
2010-03-12	120	121	118	121	86,000	1,210
2010-03-11	119	120	118	120	110,000	1,200
2010-03-10	119	120	117	117	59,000	1,170
2010-03-09	120	122	119	119	81,000	1,190
2010-03-08	119	119	118	118	17,000	1,180
2010-03-05	117	117	115	117	39,000	1,170
2010-03-04	116	119	115	116	39,000	1,160
2010-03-03	117	118	115	115	32,000	1,150
2010-03-02	117	119	115	117	47,000	1,170
2010-03-01	116	118	116	118	25,000	1,180
2010-02-26	115	117	113	115	108,000	1,150
2010-02-25	114	116	113	116	32,000	1,160
2010-02-24	113	114	113	113	44,000	1,130
2010-02-23	116	116	114	114	15,000	1,140
2010-02-22	112	118	112	115	38,000	1,150
2010-02-19	114	114	112	112	29,000	1,120
2010-02-18	115	115	112	112	17,000	1,120
2010-02-17	113	113	112	113	20,000	1,130
2010-02-16	111	111	111	111	9,000	1,110
2010-02-15	116	116	111	111	63,000	1,110
2010-02-12	112	113	109	111	59,000	1,110
2010-02-10	112	113	112	112	47,000	1,120
2010-02-09	111	112	111	111	27,000	1,110
2010-02-08	113	113	111	111	59,000	1,110
2010-02-05	113	113	112	112	55,000	1,120
2010-02-04	115	117	115	115	66,000	1,150
2010-02-03	117	117	116	116	38,000	1,160
2010-02-02	119	119	113	117	48,000	1,170
2010-02-01	118	121	118	120	35,000	1,200
2010-01-29	119	120	118	120	53,000	1,200
2010-01-28	119	123	118	123	37,000	1,230
2010-01-27	119	120	119	119	19,000	1,190
2010-01-26	121	122	120	120	83,000	1,200
2010-01-25	120	121	119	121	47,000	1,210
2010-01-22	122	122	120	122	57,000	1,220
2010-01-21	125	125	123	124	53,000	1,240
2010-01-20	127	127	125	125	16,000	1,250
2010-01-19	127	127	125	126	16,000	1,260
2010-01-18	127	127	125	127	37,000	1,270
2010-01-15	127	129	126	126	75,000	1,260
2010-01-14	127	129	127	129	24,000	1,290
2010-01-13	128	130	127	129	79,000	1,290
2010-01-12	127	129	127	129	57,000	1,290
2010-01-08	128	129	124	126	124,000	1,260
2010-01-07	124	127	124	127	116,000	1,270
2010-01-06	121	123	120	123	45,000	1,230
2010-01-05	121	121	119	119	29,000	1,190
2010-01-04	118	121	117	119	106,000	1,190

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31