3526 芦森工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	105	106	105	105	20,000	1,050
2011-12-29	103	104	101	104	59,000	1,040
2011-12-28	104	104	103	103	18,000	1,030
2011-12-27	105	105	104	104	25,000	1,040
2011-12-26	106	108	104	104	67,000	1,040
2011-12-22	105	106	105	105	46,000	1,050
2011-12-21	108	108	106	106	47,000	1,060
2011-12-20	105	107	105	107	57,000	1,070
2011-12-19	106	107	105	105	61,000	1,050
2011-12-16	106	108	106	106	45,000	1,060
2011-12-15	110	110	107	107	62,000	1,070
2011-12-14	111	115	110	110	137,000	1,100
2011-12-13	110	111	109	111	99,000	1,110
2011-12-12	110	114	107	112	226,000	1,120
2011-12-09	106	107	106	107	74,000	1,070
2011-12-08	109	109	106	108	99,000	1,080
2011-12-07	105	107	104	107	58,000	1,070
2011-12-06	106	108	104	104	73,000	1,040
2011-12-05	105	106	104	106	92,000	1,060
2011-12-02	103	105	102	103	80,000	1,030
2011-12-01	104	105	103	103	44,000	1,030
2011-11-30	102	102	101	102	48,000	1,020
2011-11-29	102	103	101	103	39,000	1,030
2011-11-28	102	102	100	101	72,000	1,010
2011-11-25	99	102	99	100	38,000	1,000
2011-11-24	100	100	99	99	24,000	990
2011-11-22	101	102	100	100	24,000	1,000
2011-11-21	102	102	100	101	39,000	1,010
2011-11-18	101	102	100	102	16,000	1,020
2011-11-17	100	102	98	102	90,000	1,020
2011-11-16	103	103	101	101	46,000	1,010
2011-11-15	103	103	102	103	30,000	1,030
2011-11-14	107	107	101	104	285,000	1,040
2011-11-11	105	107	104	106	100,000	1,060
2011-11-10	108	108	104	104	166,000	1,040
2011-11-09	112	112	110	111	37,000	1,110
2011-11-08	113	117	109	110	263,000	1,100
2011-11-07	110	118	108	116	645,000	1,160
2011-11-04	106	111	106	110	365,000	1,100
2011-11-02	105	108	104	107	188,000	1,070
2011-11-01	106	108	105	107	21,000	1,070
2011-10-31	107	108	105	106	68,000	1,060
2011-10-28	108	109	107	107	32,000	1,070
2011-10-27	106	107	104	107	35,000	1,070
2011-10-26	106	106	104	105	40,000	1,050
2011-10-25	106	106	105	105	33,000	1,050
2011-10-24	107	108	104	106	76,000	1,060
2011-10-21	105	107	105	105	23,000	1,050
2011-10-20	105	109	105	105	90,000	1,050
2011-10-19	105	107	104	104	43,000	1,040
2011-10-18	107	107	105	105	11,000	1,050
2011-10-17	106	110	105	107	48,000	1,070
2011-10-14	107	110	106	106	30,000	1,060
2011-10-13	109	110	109	109	91,000	1,090
2011-10-12	106	108	105	108	95,000	1,080
2011-10-11	102	108	102	105	68,000	1,050
2011-10-07	104	106	100	101	66,000	1,010
2011-10-06	102	104	101	102	43,000	1,020
2011-10-05	103	103	100	100	79,000	1,000
2011-10-04	104	105	103	104	39,000	1,040
2011-10-03	106	106	105	105	24,000	1,050
2011-09-30	108	108	107	107	22,000	1,070
2011-09-29	107	108	104	108	141,000	1,080
2011-09-28	104	108	104	108	49,000	1,080
2011-09-27	103	103	101	103	49,000	1,030
2011-09-26	106	106	100	101	81,000	1,010
2011-09-22	106	106	104	104	42,000	1,040
2011-09-21	107	107	105	105	36,000	1,050
2011-09-20	109	110	107	107	19,000	1,070
2011-09-16	108	110	107	109	38,000	1,090
2011-09-15	107	107	105	107	28,000	1,070
2011-09-14	108	108	105	105	34,000	1,050
2011-09-13	108	108	106	108	62,000	1,080
2011-09-12	108	110	107	108	59,000	1,080
2011-09-09	106	108	106	108	64,000	1,080
2011-09-08	106	107	105	107	47,000	1,070
2011-09-07	104	106	103	106	20,000	1,060
2011-09-06	103	105	103	104	130,000	1,040
2011-09-05	105	106	104	105	20,000	1,050
2011-09-02	105	107	105	107	20,000	1,070
2011-09-01	109	109	106	107	64,000	1,070
2011-08-31	109	109	105	107	143,000	1,070
2011-08-30	108	108	106	108	23,000	1,080
2011-08-29	105	106	105	106	18,000	1,060
2011-08-26	104	105	104	105	66,000	1,050
2011-08-25	103	106	103	106	33,000	1,060
2011-08-24	104	106	102	103	26,000	1,030
2011-08-23	103	103	101	102	29,000	1,020
2011-08-22	102	102	100	101	83,000	1,010
2011-08-19	103	105	103	103	60,000	1,030
2011-08-18	107	109	106	107	63,000	1,070
2011-08-17	105	107	105	107	44,000	1,070
2011-08-16	106	109	105	106	99,000	1,060
2011-08-15	104	114	103	106	256,000	1,060
2011-08-12	104	105	100	100	84,000	1,000
2011-08-11	102	102	100	102	48,000	1,020
2011-08-10	104	107	102	103	99,000	1,030
2011-08-09	100	103	100	102	97,000	1,020
2011-08-08	106	107	103	104	65,000	1,040
2011-08-05	108	108	105	107	89,000	1,070
2011-08-04	109	113	109	110	57,000	1,100
2011-08-03	111	111	106	109	142,000	1,090
2011-08-02	113	113	112	113	19,000	1,130
2011-08-01	114	115	113	113	35,000	1,130
2011-07-29	114	115	113	113	46,000	1,130
2011-07-28	113	114	112	114	70,000	1,140
2011-07-27	116	116	113	115	51,000	1,150
2011-07-26	116	118	114	116	139,000	1,160
2011-07-25	113	115	113	114	24,000	1,140
2011-07-22	114	115	114	114	30,000	1,140
2011-07-21	113	115	113	114	34,000	1,140
2011-07-20	114	114	113	113	19,000	1,130
2011-07-19	112	112	110	112	50,000	1,120
2011-07-15	112	113	112	112	19,000	1,120
2011-07-14	114	114	112	112	21,000	1,120
2011-07-13	113	114	112	113	135,000	1,130
2011-07-12	114	115	113	115	90,000	1,150
2011-07-11	115	117	115	116	61,000	1,160
2011-07-08	116	117	115	115	70,000	1,150
2011-07-07	115	117	114	115	94,000	1,150
2011-07-06	115	115	114	115	57,000	1,150
2011-07-05	115	116	114	114	47,000	1,140
2011-07-04	114	115	114	114	44,000	1,140
2011-07-01	114	115	113	113	63,000	1,130
2011-06-30	115	115	112	114	113,000	1,140
2011-06-29	112	115	112	115	104,000	1,150
2011-06-28	111	114	110	113	174,000	1,130
2011-06-27	109	109	108	109	56,000	1,090
2011-06-24	108	110	107	108	58,000	1,080
2011-06-23	107	109	106	108	175,000	1,080
2011-06-22	107	110	105	107	323,000	1,070
2011-06-21	106	107	105	107	132,000	1,070
2011-06-20	106	107	104	106	86,000	1,060
2011-06-17	110	110	107	107	70,000	1,070
2011-06-16	111	111	110	110	41,000	1,100
2011-06-15	114	114	111	112	37,000	1,120
2011-06-14	114	115	114	114	15,000	1,140
2011-06-13	116	117	115	115	112,000	1,150
2011-06-10	112	114	112	114	103,000	1,140
2011-06-09	111	112	111	112	18,000	1,120
2011-06-08	111	111	111	111	13,000	1,110
2011-06-07	109	111	109	110	21,000	1,100
2011-06-06	111	112	108	109	78,000	1,090
2011-06-03	115	115	113	113	65,000	1,130
2011-06-02	118	118	115	115	78,000	1,150
2011-06-01	120	122	120	120	68,000	1,200
2011-05-31	118	122	118	120	41,000	1,200
2011-05-30	117	120	117	120	42,000	1,200
2011-05-27	114	119	114	117	65,000	1,170
2011-05-26	114	114	113	114	37,000	1,140
2011-05-25	112	113	112	113	30,000	1,130
2011-05-24	113	113	111	111	47,000	1,110
2011-05-23	117	117	111	113	64,000	1,130
2011-05-20	118	118	117	117	9,000	1,170
2011-05-19	118	119	117	118	14,000	1,180
2011-05-18	117	119	117	118	27,000	1,180
2011-05-17	119	119	117	117	20,000	1,170
2011-05-16	121	122	119	119	44,000	1,190
2011-05-13	125	125	121	121	130,000	1,210
2011-05-12	126	126	122	123	102,000	1,230
2011-05-11	126	129	126	127	138,000	1,270
2011-05-10	127	127	125	125	64,000	1,250
2011-05-09	128	130	127	127	56,000	1,270
2011-05-06	127	128	127	128	35,000	1,280
2011-05-02	126	130	126	128	49,000	1,280
2011-04-28	127	127	125	125	32,000	1,250
2011-04-27	126	126	125	125	47,000	1,250
2011-04-26	129	129	124	125	101,000	1,250
2011-04-25	128	129	126	128	60,000	1,280
2011-04-22	127	127	124	126	53,000	1,260
2011-04-21	130	131	126	127	65,000	1,270
2011-04-20	134	135	129	129	119,000	1,290
2011-04-19	132	132	128	130	167,000	1,300
2011-04-18	140	143	134	134	1,777,000	1,340
2011-04-15	132	140	132	137	907,000	1,370
2011-04-14	121	132	121	130	271,000	1,300
2011-04-13	122	122	120	121	86,000	1,210
2011-04-12	124	124	120	122	107,000	1,220
2011-04-11	122	125	122	124	51,000	1,240
2011-04-08	119	123	119	122	35,000	1,220
2011-04-07	118	123	118	121	41,000	1,210
2011-04-06	120	121	119	119	66,000	1,190
2011-04-05	128	128	120	122	182,000	1,220
2011-04-04	131	132	128	128	67,000	1,280
2011-04-01	134	134	130	130	46,000	1,300
2011-03-31	134	135	131	133	150,000	1,330
2011-03-30	132	135	130	134	363,000	1,340
2011-03-29	129	131	128	131	155,000	1,310
2011-03-28	127	136	126	132	607,000	1,320
2011-03-25	126	129	125	125	158,000	1,250
2011-03-24	124	128	124	125	113,000	1,250
2011-03-23	123	128	123	123	102,000	1,230
2011-03-22	124	128	123	124	176,000	1,240
2011-03-18	109	122	109	122	236,000	1,220
2011-03-17	102	110	99	108	157,000	1,080
2011-03-16	98	109	97	106	372,000	1,060
2011-03-15	117	117	78	103	358,000	1,030
2011-03-14	126	130	103	127	256,000	1,270
2011-03-11	130	132	130	131	159,000	1,310
2011-03-10	136	136	133	133	162,000	1,330
2011-03-09	140	140	136	136	147,000	1,360
2011-03-08	146	148	136	138	675,000	1,380
2011-03-07	148	148	146	147	180,000	1,470
2011-03-04	148	154	147	147	606,000	1,470
2011-03-03	140	148	139	146	579,000	1,460
2011-03-02	137	142	136	138	328,000	1,380
2011-03-01	138	146	138	140	553,000	1,400
2011-02-28	136	137	135	137	80,000	1,370
2011-02-25	135	135	134	135	114,000	1,350
2011-02-24	136	136	134	134	156,000	1,340
2011-02-23	137	140	137	137	253,000	1,370
2011-02-22	142	142	138	139	373,000	1,390
2011-02-21	137	144	135	143	877,000	1,430
2011-02-18	133	136	133	135	168,000	1,350
2011-02-17	134	134	132	133	59,000	1,330
2011-02-16	132	134	132	134	31,000	1,340
2011-02-15	132	133	132	132	43,000	1,320
2011-02-14	133	134	132	132	83,000	1,320
2011-02-10	130	132	130	132	63,000	1,320
2011-02-09	133	133	130	130	121,000	1,300
2011-02-08	135	135	133	133	61,000	1,330
2011-02-07	135	136	134	135	38,000	1,350
2011-02-04	133	135	132	134	78,000	1,340
2011-02-03	133	134	132	133	37,000	1,330
2011-02-02	129	133	128	132	105,000	1,320
2011-02-01	129	130	129	129	41,000	1,290
2011-01-31	128	130	128	130	92,000	1,300
2011-01-28	135	135	132	133	115,000	1,330
2011-01-27	134	136	134	135	22,000	1,350
2011-01-26	133	135	133	133	58,000	1,330
2011-01-25	134	137	134	134	198,000	1,340
2011-01-24	132	134	132	134	51,000	1,340
2011-01-21	137	137	133	133	109,000	1,330
2011-01-20	140	140	136	137	101,000	1,370
2011-01-19	141	141	139	140	89,000	1,400
2011-01-18	138	140	136	140	125,000	1,400
2011-01-17	139	139	137	138	146,000	1,380
2011-01-14	142	142	140	141	103,000	1,410
2011-01-13	142	145	141	141	166,000	1,410
2011-01-12	137	142	137	139	263,000	1,390
2011-01-11	135	137	134	136	187,000	1,360
2011-01-07	135	138	135	136	178,000	1,360
2011-01-06	133	135	132	134	169,000	1,340
2011-01-05	132	133	130	132	66,000	1,320
2011-01-04	130	131	128	130	108,000	1,300

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