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
2012-12-28123126122124325,0001,240
2012-12-27122124121122328,0001,220
2012-12-26118122118121138,0001,210
2012-12-2512012011811981,0001,190
2012-12-21119120119120171,0001,200
2012-12-20119119118119105,0001,190
2012-12-19122122119120242,0001,200
2012-12-18119124119121213,0001,210
2012-12-17115120114120216,0001,200
2012-12-14115116113113194,0001,130
2012-12-13115120114116495,0001,160
2012-12-12111114111114205,0001,140
2012-12-11110110108110148,0001,100
2012-12-10107110107109177,0001,090
2012-12-07106107105105112,0001,050
2012-12-0610610610510692,0001,060
2012-12-05104106103106133,0001,060
2012-12-0410410410310457,0001,040
2012-12-0310410510310346,0001,030
2012-11-3010410410310441,0001,040
2012-11-29103103102103111,0001,030
2012-11-2810410410310341,0001,030
2012-11-2710310410310447,0001,040
2012-11-2610410510310493,0001,040
2012-11-2210310310210368,0001,030
2012-11-21102102101101124,0001,010
2012-11-2010410410110170,0001,010
2012-11-1910210410110282,0001,020
2012-11-16991019910134,0001,010
2012-11-151001009910046,0001,000
2012-11-14100100999933,000990
2012-11-131021029910078,0001,000
2012-11-12991019910151,0001,010
2012-11-09991009910027,0001,000
2012-11-081001019910060,0001,000
2012-11-0710110210010278,0001,020
2012-11-0610110210010097,0001,000
2012-11-05103103100100217,0001,000
2012-11-0210310510210590,0001,050
2012-11-0110010310010347,0001,030
2012-10-31991029910291,0001,020
2012-10-30100101999965,000990
2012-10-2910210210110123,0001,010
2012-10-26103103100102126,0001,020
2012-10-2510310410110467,0001,040
2012-10-2410310410110462,0001,040
2012-10-23105105102103175,0001,030
2012-10-229910599103231,0001,030
2012-10-199710297102355,0001,020
2012-10-189898969897,000980
2012-10-179798979733,000970
2012-10-169697959678,000960
2012-10-159696959575,000950
2012-10-129698959650,000960
2012-10-119696949535,000950
2012-10-1097979496123,000960
2012-10-09101101979777,000970
2012-10-0510210210010124,0001,010
2012-10-041001019910075,0001,000
2012-10-03100100989857,000980
2012-10-029899989821,000980
2012-10-01101101989815,000980
2012-09-28101102999948,000990
2012-09-2710310310110253,0001,020
2012-09-2610310310010290,0001,020
2012-09-2510110410110356,0001,030
2012-09-2410510510210327,0001,030
2012-09-2110310610210552,0001,050
2012-09-2010510510210237,0001,020
2012-09-1910510510310537,0001,050
2012-09-1810210610210589,0001,050
2012-09-1410010399102154,0001,020
2012-09-1399100999977,000990
2012-09-129799979880,000980
2012-09-119798979868,000980
2012-09-109698969827,000980
2012-09-079898979727,000970
2012-09-069697969762,000970
2012-09-059798959688,000960
2012-09-0499100989855,000980
2012-09-03991019910035,0001,000
2012-08-3198100979960,000990
2012-08-30101102999937,000990
2012-08-29991009910026,0001,000
2012-08-2810310399100102,0001,000
2012-08-2710510610410564,0001,050
2012-08-2410410410310425,0001,040
2012-08-2310310410210481,0001,040
2012-08-2210510510210462,0001,040
2012-08-2110310510210447,0001,040
2012-08-20108109105105103,0001,050
2012-08-1710610910610892,0001,080
2012-08-1610510610310676,0001,060
2012-08-1510210510210485,0001,040
2012-08-1410110310110149,0001,010
2012-08-1310210210010063,0001,000
2012-08-1010110210010170,0001,010
2012-08-09971019710137,0001,010
2012-08-0899102969699,000960
2012-08-079799979924,000990
2012-08-0696100969976,000990
2012-08-039798969635,000960
2012-08-0297101979991,000990
2012-08-01102102999943,000990
2012-07-3110110310110292,0001,020
2012-07-30101103101103147,0001,030
2012-07-27981019810038,0001,000
2012-07-269698959883,000980
2012-07-259598959855,000980
2012-07-249797949565,000950
2012-07-23103103979787,000970
2012-07-2010410510210344,0001,030
2012-07-1910410510410512,0001,050
2012-07-1810410410310341,0001,030
2012-07-1710610610410450,0001,040
2012-07-1310410510410483,0001,040
2012-07-1210410510410461,0001,040
2012-07-1110510510410431,0001,040
2012-07-1010410610410524,0001,050
2012-07-0910310510310330,0001,030
2012-07-06106106104105120,0001,050
2012-07-0510910910710741,0001,070
2012-07-0410811010810867,0001,080
2012-07-0310710910710938,0001,090
2012-07-02109109107108102,0001,080
2012-06-2910911010710799,0001,070
2012-06-28104111104110117,0001,100
2012-06-2710410510210514,0001,050
2012-06-2610310510210472,0001,040
2012-06-2510510610410556,0001,050
2012-06-2210310610310535,0001,050
2012-06-2110510710310583,0001,050
2012-06-20104106103105109,0001,050
2012-06-199910399103176,0001,030
2012-06-189710297101165,0001,010
2012-06-159596949535,000950
2012-06-149494939329,000930
2012-06-1398989495104,000950
2012-06-129496939668,000960
2012-06-1198989697128,000970
2012-06-089494929490,000940
2012-06-079496949645,000960
2012-06-069192909297,000920
2012-06-058892879273,000920
2012-06-049090868673,000860
2012-06-019595909144,000910
2012-05-319395939423,000940
2012-05-309596939637,000960
2012-05-299496939683,000960
2012-05-289494919462,000940
2012-05-259293929327,000930
2012-05-249292919220,000920
2012-05-239595929266,000920
2012-05-229395929559,000950
2012-05-219193919366,000930
2012-05-188991899172,000910
2012-05-1790928892103,000920
2012-05-169393909034,000900
2012-05-1593938793128,000930
2012-05-1497979393151,000930
2012-05-11991009595159,000950
2012-05-10961009699121,000990
2012-05-0999999495147,000950
2012-05-0899100999927,000990
2012-05-0799999798100,000980
2012-05-02101101100100158,0001,000
2012-05-01103104101101145,0001,010
2012-04-27107108103104119,0001,040
2012-04-2610810910710754,0001,070
2012-04-2510610810610834,0001,080
2012-04-2410610610510518,0001,050
2012-04-2310610810610622,0001,060
2012-04-2010610810610863,0001,080
2012-04-1910810910610653,0001,060
2012-04-1810811010711040,0001,100
2012-04-1710610710610671,0001,060
2012-04-1610510710510747,0001,070
2012-04-1310910910710857,0001,080
2012-04-1210510710510743,0001,070
2012-04-1110310510310468,0001,040
2012-04-1010510610510530,0001,050
2012-04-09107107105105148,0001,050
2012-04-06110110107109103,0001,090
2012-04-0510811010711068,0001,100
2012-04-0411211210810885,0001,080
2012-04-03113113111111102,0001,110
2012-04-02115115112112112,0001,120
2012-03-30112115112115109,0001,150
2012-03-2911211311111278,0001,120
2012-03-2811111211011198,0001,110
2012-03-27112112111112136,0001,120
2012-03-26113113111111142,0001,110
2012-03-23113113111112168,0001,120
2012-03-2211411411311331,0001,130
2012-03-21115116114114104,0001,140
2012-03-19117117115115102,0001,150
2012-03-1611711711511671,0001,160
2012-03-15118118115115179,0001,150
2012-03-14119120117118164,0001,180
2012-03-13118121116119429,0001,190
2012-03-12116119116119135,0001,190
2012-03-09114118114117220,0001,170
2012-03-08115117114114158,0001,140
2012-03-07110118110116312,0001,160
2012-03-06112112109110275,0001,100
2012-03-0511411411311362,0001,130
2012-03-0211411511411558,0001,150
2012-03-01117118113114187,0001,140
2012-02-29120120117118132,0001,180
2012-02-28120120118120145,0001,200
2012-02-27124124121122108,0001,220
2012-02-24125125121123214,0001,230
2012-02-23121126119123538,0001,230
2012-02-22116120116118254,0001,180
2012-02-2111511711511592,0001,150
2012-02-20115117115116182,0001,160
2012-02-17116117115116131,0001,160
2012-02-16116118114115193,0001,150
2012-02-15119119117118124,0001,180
2012-02-14116118116118228,0001,180
2012-02-13119120115117757,0001,170
2012-02-10125126122126202,0001,260
2012-02-09123126122124329,0001,240
2012-02-08123124122124248,0001,240
2012-02-07124125121122449,0001,220
2012-02-06123127123125745,0001,250
2012-02-031231241191202,424,0001,200
2012-02-0211414211412321,865,0001,230
2012-02-0111511511311399,0001,130
2012-01-31114116113114169,0001,140
2012-01-30115115113114104,0001,140
2012-01-27113117113115328,0001,150
2012-01-26115116113113203,0001,130
2012-01-25112115111113206,0001,130
2012-01-2411311311111268,0001,120
2012-01-23114115113113157,0001,130
2012-01-20112113110112163,0001,120
2012-01-1911311311011198,0001,110
2012-01-18112113111112144,0001,120
2012-01-17110114109111214,0001,110
2012-01-1611011210911090,0001,100
2012-01-13109112109111193,0001,110
2012-01-12108112107110203,0001,100
2012-01-1110810810610738,0001,070
2012-01-1010810810710822,0001,080
2012-01-0610610710610740,0001,070
2012-01-0510610710610632,0001,060
2012-01-0410510810510721,0001,070

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