3526 芦森工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 123 | 126 | 122 | 124 | 325,000 | 1,240 |
| 2012-12-27 | 122 | 124 | 121 | 122 | 328,000 | 1,220 |
| 2012-12-26 | 118 | 122 | 118 | 121 | 138,000 | 1,210 |
| 2012-12-25 | 120 | 120 | 118 | 119 | 81,000 | 1,190 |
| 2012-12-21 | 119 | 120 | 119 | 120 | 171,000 | 1,200 |
| 2012-12-20 | 119 | 119 | 118 | 119 | 105,000 | 1,190 |
| 2012-12-19 | 122 | 122 | 119 | 120 | 242,000 | 1,200 |
| 2012-12-18 | 119 | 124 | 119 | 121 | 213,000 | 1,210 |
| 2012-12-17 | 115 | 120 | 114 | 120 | 216,000 | 1,200 |
| 2012-12-14 | 115 | 116 | 113 | 113 | 194,000 | 1,130 |
| 2012-12-13 | 115 | 120 | 114 | 116 | 495,000 | 1,160 |
| 2012-12-12 | 111 | 114 | 111 | 114 | 205,000 | 1,140 |
| 2012-12-11 | 110 | 110 | 108 | 110 | 148,000 | 1,100 |
| 2012-12-10 | 107 | 110 | 107 | 109 | 177,000 | 1,090 |
| 2012-12-07 | 106 | 107 | 105 | 105 | 112,000 | 1,050 |
| 2012-12-06 | 106 | 106 | 105 | 106 | 92,000 | 1,060 |
| 2012-12-05 | 104 | 106 | 103 | 106 | 133,000 | 1,060 |
| 2012-12-04 | 104 | 104 | 103 | 104 | 57,000 | 1,040 |
| 2012-12-03 | 104 | 105 | 103 | 103 | 46,000 | 1,030 |
| 2012-11-30 | 104 | 104 | 103 | 104 | 41,000 | 1,040 |
| 2012-11-29 | 103 | 103 | 102 | 103 | 111,000 | 1,030 |
| 2012-11-28 | 104 | 104 | 103 | 103 | 41,000 | 1,030 |
| 2012-11-27 | 103 | 104 | 103 | 104 | 47,000 | 1,040 |
| 2012-11-26 | 104 | 105 | 103 | 104 | 93,000 | 1,040 |
| 2012-11-22 | 103 | 103 | 102 | 103 | 68,000 | 1,030 |
| 2012-11-21 | 102 | 102 | 101 | 101 | 124,000 | 1,010 |
| 2012-11-20 | 104 | 104 | 101 | 101 | 70,000 | 1,010 |
| 2012-11-19 | 102 | 104 | 101 | 102 | 82,000 | 1,020 |
| 2012-11-16 | 99 | 101 | 99 | 101 | 34,000 | 1,010 |
| 2012-11-15 | 100 | 100 | 99 | 100 | 46,000 | 1,000 |
| 2012-11-14 | 100 | 100 | 99 | 99 | 33,000 | 990 |
| 2012-11-13 | 102 | 102 | 99 | 100 | 78,000 | 1,000 |
| 2012-11-12 | 99 | 101 | 99 | 101 | 51,000 | 1,010 |
| 2012-11-09 | 99 | 100 | 99 | 100 | 27,000 | 1,000 |
| 2012-11-08 | 100 | 101 | 99 | 100 | 60,000 | 1,000 |
| 2012-11-07 | 101 | 102 | 100 | 102 | 78,000 | 1,020 |
| 2012-11-06 | 101 | 102 | 100 | 100 | 97,000 | 1,000 |
| 2012-11-05 | 103 | 103 | 100 | 100 | 217,000 | 1,000 |
| 2012-11-02 | 103 | 105 | 102 | 105 | 90,000 | 1,050 |
| 2012-11-01 | 100 | 103 | 100 | 103 | 47,000 | 1,030 |
| 2012-10-31 | 99 | 102 | 99 | 102 | 91,000 | 1,020 |
| 2012-10-30 | 100 | 101 | 99 | 99 | 65,000 | 990 |
| 2012-10-29 | 102 | 102 | 101 | 101 | 23,000 | 1,010 |
| 2012-10-26 | 103 | 103 | 100 | 102 | 126,000 | 1,020 |
| 2012-10-25 | 103 | 104 | 101 | 104 | 67,000 | 1,040 |
| 2012-10-24 | 103 | 104 | 101 | 104 | 62,000 | 1,040 |
| 2012-10-23 | 105 | 105 | 102 | 103 | 175,000 | 1,030 |
| 2012-10-22 | 99 | 105 | 99 | 103 | 231,000 | 1,030 |
| 2012-10-19 | 97 | 102 | 97 | 102 | 355,000 | 1,020 |
| 2012-10-18 | 98 | 98 | 96 | 98 | 97,000 | 980 |
| 2012-10-17 | 97 | 98 | 97 | 97 | 33,000 | 970 |
| 2012-10-16 | 96 | 97 | 95 | 96 | 78,000 | 960 |
| 2012-10-15 | 96 | 96 | 95 | 95 | 75,000 | 950 |
| 2012-10-12 | 96 | 98 | 95 | 96 | 50,000 | 960 |
| 2012-10-11 | 96 | 96 | 94 | 95 | 35,000 | 950 |
| 2012-10-10 | 97 | 97 | 94 | 96 | 123,000 | 960 |
| 2012-10-09 | 101 | 101 | 97 | 97 | 77,000 | 970 |
| 2012-10-05 | 102 | 102 | 100 | 101 | 24,000 | 1,010 |
| 2012-10-04 | 100 | 101 | 99 | 100 | 75,000 | 1,000 |
| 2012-10-03 | 100 | 100 | 98 | 98 | 57,000 | 980 |
| 2012-10-02 | 98 | 99 | 98 | 98 | 21,000 | 980 |
| 2012-10-01 | 101 | 101 | 98 | 98 | 15,000 | 980 |
| 2012-09-28 | 101 | 102 | 99 | 99 | 48,000 | 990 |
| 2012-09-27 | 103 | 103 | 101 | 102 | 53,000 | 1,020 |
| 2012-09-26 | 103 | 103 | 100 | 102 | 90,000 | 1,020 |
| 2012-09-25 | 101 | 104 | 101 | 103 | 56,000 | 1,030 |
| 2012-09-24 | 105 | 105 | 102 | 103 | 27,000 | 1,030 |
| 2012-09-21 | 103 | 106 | 102 | 105 | 52,000 | 1,050 |
| 2012-09-20 | 105 | 105 | 102 | 102 | 37,000 | 1,020 |
| 2012-09-19 | 105 | 105 | 103 | 105 | 37,000 | 1,050 |
| 2012-09-18 | 102 | 106 | 102 | 105 | 89,000 | 1,050 |
| 2012-09-14 | 100 | 103 | 99 | 102 | 154,000 | 1,020 |
| 2012-09-13 | 99 | 100 | 99 | 99 | 77,000 | 990 |
| 2012-09-12 | 97 | 99 | 97 | 98 | 80,000 | 980 |
| 2012-09-11 | 97 | 98 | 97 | 98 | 68,000 | 980 |
| 2012-09-10 | 96 | 98 | 96 | 98 | 27,000 | 980 |
| 2012-09-07 | 98 | 98 | 97 | 97 | 27,000 | 970 |
| 2012-09-06 | 96 | 97 | 96 | 97 | 62,000 | 970 |
| 2012-09-05 | 97 | 98 | 95 | 96 | 88,000 | 960 |
| 2012-09-04 | 99 | 100 | 98 | 98 | 55,000 | 980 |
| 2012-09-03 | 99 | 101 | 99 | 100 | 35,000 | 1,000 |
| 2012-08-31 | 98 | 100 | 97 | 99 | 60,000 | 990 |
| 2012-08-30 | 101 | 102 | 99 | 99 | 37,000 | 990 |
| 2012-08-29 | 99 | 100 | 99 | 100 | 26,000 | 1,000 |
| 2012-08-28 | 103 | 103 | 99 | 100 | 102,000 | 1,000 |
| 2012-08-27 | 105 | 106 | 104 | 105 | 64,000 | 1,050 |
| 2012-08-24 | 104 | 104 | 103 | 104 | 25,000 | 1,040 |
| 2012-08-23 | 103 | 104 | 102 | 104 | 81,000 | 1,040 |
| 2012-08-22 | 105 | 105 | 102 | 104 | 62,000 | 1,040 |
| 2012-08-21 | 103 | 105 | 102 | 104 | 47,000 | 1,040 |
| 2012-08-20 | 108 | 109 | 105 | 105 | 103,000 | 1,050 |
| 2012-08-17 | 106 | 109 | 106 | 108 | 92,000 | 1,080 |
| 2012-08-16 | 105 | 106 | 103 | 106 | 76,000 | 1,060 |
| 2012-08-15 | 102 | 105 | 102 | 104 | 85,000 | 1,040 |
| 2012-08-14 | 101 | 103 | 101 | 101 | 49,000 | 1,010 |
| 2012-08-13 | 102 | 102 | 100 | 100 | 63,000 | 1,000 |
| 2012-08-10 | 101 | 102 | 100 | 101 | 70,000 | 1,010 |
| 2012-08-09 | 97 | 101 | 97 | 101 | 37,000 | 1,010 |
| 2012-08-08 | 99 | 102 | 96 | 96 | 99,000 | 960 |
| 2012-08-07 | 97 | 99 | 97 | 99 | 24,000 | 990 |
| 2012-08-06 | 96 | 100 | 96 | 99 | 76,000 | 990 |
| 2012-08-03 | 97 | 98 | 96 | 96 | 35,000 | 960 |
| 2012-08-02 | 97 | 101 | 97 | 99 | 91,000 | 990 |
| 2012-08-01 | 102 | 102 | 99 | 99 | 43,000 | 990 |
| 2012-07-31 | 101 | 103 | 101 | 102 | 92,000 | 1,020 |
| 2012-07-30 | 101 | 103 | 101 | 103 | 147,000 | 1,030 |
| 2012-07-27 | 98 | 101 | 98 | 100 | 38,000 | 1,000 |
| 2012-07-26 | 96 | 98 | 95 | 98 | 83,000 | 980 |
| 2012-07-25 | 95 | 98 | 95 | 98 | 55,000 | 980 |
| 2012-07-24 | 97 | 97 | 94 | 95 | 65,000 | 950 |
| 2012-07-23 | 103 | 103 | 97 | 97 | 87,000 | 970 |
| 2012-07-20 | 104 | 105 | 102 | 103 | 44,000 | 1,030 |
| 2012-07-19 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
| 2012-07-18 | 104 | 104 | 103 | 103 | 41,000 | 1,030 |
| 2012-07-17 | 106 | 106 | 104 | 104 | 50,000 | 1,040 |
| 2012-07-13 | 104 | 105 | 104 | 104 | 83,000 | 1,040 |
| 2012-07-12 | 104 | 105 | 104 | 104 | 61,000 | 1,040 |
| 2012-07-11 | 105 | 105 | 104 | 104 | 31,000 | 1,040 |
| 2012-07-10 | 104 | 106 | 104 | 105 | 24,000 | 1,050 |
| 2012-07-09 | 103 | 105 | 103 | 103 | 30,000 | 1,030 |
| 2012-07-06 | 106 | 106 | 104 | 105 | 120,000 | 1,050 |
| 2012-07-05 | 109 | 109 | 107 | 107 | 41,000 | 1,070 |
| 2012-07-04 | 108 | 110 | 108 | 108 | 67,000 | 1,080 |
| 2012-07-03 | 107 | 109 | 107 | 109 | 38,000 | 1,090 |
| 2012-07-02 | 109 | 109 | 107 | 108 | 102,000 | 1,080 |
| 2012-06-29 | 109 | 110 | 107 | 107 | 99,000 | 1,070 |
| 2012-06-28 | 104 | 111 | 104 | 110 | 117,000 | 1,100 |
| 2012-06-27 | 104 | 105 | 102 | 105 | 14,000 | 1,050 |
| 2012-06-26 | 103 | 105 | 102 | 104 | 72,000 | 1,040 |
| 2012-06-25 | 105 | 106 | 104 | 105 | 56,000 | 1,050 |
| 2012-06-22 | 103 | 106 | 103 | 105 | 35,000 | 1,050 |
| 2012-06-21 | 105 | 107 | 103 | 105 | 83,000 | 1,050 |
| 2012-06-20 | 104 | 106 | 103 | 105 | 109,000 | 1,050 |
| 2012-06-19 | 99 | 103 | 99 | 103 | 176,000 | 1,030 |
| 2012-06-18 | 97 | 102 | 97 | 101 | 165,000 | 1,010 |
| 2012-06-15 | 95 | 96 | 94 | 95 | 35,000 | 950 |
| 2012-06-14 | 94 | 94 | 93 | 93 | 29,000 | 930 |
| 2012-06-13 | 98 | 98 | 94 | 95 | 104,000 | 950 |
| 2012-06-12 | 94 | 96 | 93 | 96 | 68,000 | 960 |
| 2012-06-11 | 98 | 98 | 96 | 97 | 128,000 | 970 |
| 2012-06-08 | 94 | 94 | 92 | 94 | 90,000 | 940 |
| 2012-06-07 | 94 | 96 | 94 | 96 | 45,000 | 960 |
| 2012-06-06 | 91 | 92 | 90 | 92 | 97,000 | 920 |
| 2012-06-05 | 88 | 92 | 87 | 92 | 73,000 | 920 |
| 2012-06-04 | 90 | 90 | 86 | 86 | 73,000 | 860 |
| 2012-06-01 | 95 | 95 | 90 | 91 | 44,000 | 910 |
| 2012-05-31 | 93 | 95 | 93 | 94 | 23,000 | 940 |
| 2012-05-30 | 95 | 96 | 93 | 96 | 37,000 | 960 |
| 2012-05-29 | 94 | 96 | 93 | 96 | 83,000 | 960 |
| 2012-05-28 | 94 | 94 | 91 | 94 | 62,000 | 940 |
| 2012-05-25 | 92 | 93 | 92 | 93 | 27,000 | 930 |
| 2012-05-24 | 92 | 92 | 91 | 92 | 20,000 | 920 |
| 2012-05-23 | 95 | 95 | 92 | 92 | 66,000 | 920 |
| 2012-05-22 | 93 | 95 | 92 | 95 | 59,000 | 950 |
| 2012-05-21 | 91 | 93 | 91 | 93 | 66,000 | 930 |
| 2012-05-18 | 89 | 91 | 89 | 91 | 72,000 | 910 |
| 2012-05-17 | 90 | 92 | 88 | 92 | 103,000 | 920 |
| 2012-05-16 | 93 | 93 | 90 | 90 | 34,000 | 900 |
| 2012-05-15 | 93 | 93 | 87 | 93 | 128,000 | 930 |
| 2012-05-14 | 97 | 97 | 93 | 93 | 151,000 | 930 |
| 2012-05-11 | 99 | 100 | 95 | 95 | 159,000 | 950 |
| 2012-05-10 | 96 | 100 | 96 | 99 | 121,000 | 990 |
| 2012-05-09 | 99 | 99 | 94 | 95 | 147,000 | 950 |
| 2012-05-08 | 99 | 100 | 99 | 99 | 27,000 | 990 |
| 2012-05-07 | 99 | 99 | 97 | 98 | 100,000 | 980 |
| 2012-05-02 | 101 | 101 | 100 | 100 | 158,000 | 1,000 |
| 2012-05-01 | 103 | 104 | 101 | 101 | 145,000 | 1,010 |
| 2012-04-27 | 107 | 108 | 103 | 104 | 119,000 | 1,040 |
| 2012-04-26 | 108 | 109 | 107 | 107 | 54,000 | 1,070 |
| 2012-04-25 | 106 | 108 | 106 | 108 | 34,000 | 1,080 |
| 2012-04-24 | 106 | 106 | 105 | 105 | 18,000 | 1,050 |
| 2012-04-23 | 106 | 108 | 106 | 106 | 22,000 | 1,060 |
| 2012-04-20 | 106 | 108 | 106 | 108 | 63,000 | 1,080 |
| 2012-04-19 | 108 | 109 | 106 | 106 | 53,000 | 1,060 |
| 2012-04-18 | 108 | 110 | 107 | 110 | 40,000 | 1,100 |
| 2012-04-17 | 106 | 107 | 106 | 106 | 71,000 | 1,060 |
| 2012-04-16 | 105 | 107 | 105 | 107 | 47,000 | 1,070 |
| 2012-04-13 | 109 | 109 | 107 | 108 | 57,000 | 1,080 |
| 2012-04-12 | 105 | 107 | 105 | 107 | 43,000 | 1,070 |
| 2012-04-11 | 103 | 105 | 103 | 104 | 68,000 | 1,040 |
| 2012-04-10 | 105 | 106 | 105 | 105 | 30,000 | 1,050 |
| 2012-04-09 | 107 | 107 | 105 | 105 | 148,000 | 1,050 |
| 2012-04-06 | 110 | 110 | 107 | 109 | 103,000 | 1,090 |
| 2012-04-05 | 108 | 110 | 107 | 110 | 68,000 | 1,100 |
| 2012-04-04 | 112 | 112 | 108 | 108 | 85,000 | 1,080 |
| 2012-04-03 | 113 | 113 | 111 | 111 | 102,000 | 1,110 |
| 2012-04-02 | 115 | 115 | 112 | 112 | 112,000 | 1,120 |
| 2012-03-30 | 112 | 115 | 112 | 115 | 109,000 | 1,150 |
| 2012-03-29 | 112 | 113 | 111 | 112 | 78,000 | 1,120 |
| 2012-03-28 | 111 | 112 | 110 | 111 | 98,000 | 1,110 |
| 2012-03-27 | 112 | 112 | 111 | 112 | 136,000 | 1,120 |
| 2012-03-26 | 113 | 113 | 111 | 111 | 142,000 | 1,110 |
| 2012-03-23 | 113 | 113 | 111 | 112 | 168,000 | 1,120 |
| 2012-03-22 | 114 | 114 | 113 | 113 | 31,000 | 1,130 |
| 2012-03-21 | 115 | 116 | 114 | 114 | 104,000 | 1,140 |
| 2012-03-19 | 117 | 117 | 115 | 115 | 102,000 | 1,150 |
| 2012-03-16 | 117 | 117 | 115 | 116 | 71,000 | 1,160 |
| 2012-03-15 | 118 | 118 | 115 | 115 | 179,000 | 1,150 |
| 2012-03-14 | 119 | 120 | 117 | 118 | 164,000 | 1,180 |
| 2012-03-13 | 118 | 121 | 116 | 119 | 429,000 | 1,190 |
| 2012-03-12 | 116 | 119 | 116 | 119 | 135,000 | 1,190 |
| 2012-03-09 | 114 | 118 | 114 | 117 | 220,000 | 1,170 |
| 2012-03-08 | 115 | 117 | 114 | 114 | 158,000 | 1,140 |
| 2012-03-07 | 110 | 118 | 110 | 116 | 312,000 | 1,160 |
| 2012-03-06 | 112 | 112 | 109 | 110 | 275,000 | 1,100 |
| 2012-03-05 | 114 | 114 | 113 | 113 | 62,000 | 1,130 |
| 2012-03-02 | 114 | 115 | 114 | 115 | 58,000 | 1,150 |
| 2012-03-01 | 117 | 118 | 113 | 114 | 187,000 | 1,140 |
| 2012-02-29 | 120 | 120 | 117 | 118 | 132,000 | 1,180 |
| 2012-02-28 | 120 | 120 | 118 | 120 | 145,000 | 1,200 |
| 2012-02-27 | 124 | 124 | 121 | 122 | 108,000 | 1,220 |
| 2012-02-24 | 125 | 125 | 121 | 123 | 214,000 | 1,230 |
| 2012-02-23 | 121 | 126 | 119 | 123 | 538,000 | 1,230 |
| 2012-02-22 | 116 | 120 | 116 | 118 | 254,000 | 1,180 |
| 2012-02-21 | 115 | 117 | 115 | 115 | 92,000 | 1,150 |
| 2012-02-20 | 115 | 117 | 115 | 116 | 182,000 | 1,160 |
| 2012-02-17 | 116 | 117 | 115 | 116 | 131,000 | 1,160 |
| 2012-02-16 | 116 | 118 | 114 | 115 | 193,000 | 1,150 |
| 2012-02-15 | 119 | 119 | 117 | 118 | 124,000 | 1,180 |
| 2012-02-14 | 116 | 118 | 116 | 118 | 228,000 | 1,180 |
| 2012-02-13 | 119 | 120 | 115 | 117 | 757,000 | 1,170 |
| 2012-02-10 | 125 | 126 | 122 | 126 | 202,000 | 1,260 |
| 2012-02-09 | 123 | 126 | 122 | 124 | 329,000 | 1,240 |
| 2012-02-08 | 123 | 124 | 122 | 124 | 248,000 | 1,240 |
| 2012-02-07 | 124 | 125 | 121 | 122 | 449,000 | 1,220 |
| 2012-02-06 | 123 | 127 | 123 | 125 | 745,000 | 1,250 |
| 2012-02-03 | 123 | 124 | 119 | 120 | 2,424,000 | 1,200 |
| 2012-02-02 | 114 | 142 | 114 | 123 | 21,865,000 | 1,230 |
| 2012-02-01 | 115 | 115 | 113 | 113 | 99,000 | 1,130 |
| 2012-01-31 | 114 | 116 | 113 | 114 | 169,000 | 1,140 |
| 2012-01-30 | 115 | 115 | 113 | 114 | 104,000 | 1,140 |
| 2012-01-27 | 113 | 117 | 113 | 115 | 328,000 | 1,150 |
| 2012-01-26 | 115 | 116 | 113 | 113 | 203,000 | 1,130 |
| 2012-01-25 | 112 | 115 | 111 | 113 | 206,000 | 1,130 |
| 2012-01-24 | 113 | 113 | 111 | 112 | 68,000 | 1,120 |
| 2012-01-23 | 114 | 115 | 113 | 113 | 157,000 | 1,130 |
| 2012-01-20 | 112 | 113 | 110 | 112 | 163,000 | 1,120 |
| 2012-01-19 | 113 | 113 | 110 | 111 | 98,000 | 1,110 |
| 2012-01-18 | 112 | 113 | 111 | 112 | 144,000 | 1,120 |
| 2012-01-17 | 110 | 114 | 109 | 111 | 214,000 | 1,110 |
| 2012-01-16 | 110 | 112 | 109 | 110 | 90,000 | 1,100 |
| 2012-01-13 | 109 | 112 | 109 | 111 | 193,000 | 1,110 |
| 2012-01-12 | 108 | 112 | 107 | 110 | 203,000 | 1,100 |
| 2012-01-11 | 108 | 108 | 106 | 107 | 38,000 | 1,070 |
| 2012-01-10 | 108 | 108 | 107 | 108 | 22,000 | 1,080 |
| 2012-01-06 | 106 | 107 | 106 | 107 | 40,000 | 1,070 |
| 2012-01-05 | 106 | 107 | 106 | 106 | 32,000 | 1,060 |
| 2012-01-04 | 105 | 108 | 105 | 107 | 21,000 | 1,070 |
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