3526 芦森工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	136	137	134	136	219,000	1,360
2013-12-27	133	136	133	135	91,000	1,350
2013-12-26	131	134	130	133	153,000	1,330
2013-12-25	128	129	127	129	229,000	1,290
2013-12-24	130	130	127	129	264,000	1,290
2013-12-20	131	131	129	131	112,000	1,310
2013-12-19	132	132	131	132	138,000	1,320
2013-12-18	129	131	129	131	156,000	1,310
2013-12-17	130	132	129	130	207,000	1,300
2013-12-16	134	134	130	130	325,000	1,300
2013-12-13	136	138	134	134	339,000	1,340
2013-12-12	136	137	134	137	173,000	1,370
2013-12-11	140	140	135	136	391,000	1,360
2013-12-10	140	140	138	140	79,000	1,400
2013-12-09	140	140	139	140	122,000	1,400
2013-12-06	137	138	137	137	111,000	1,370
2013-12-05	138	140	137	137	130,000	1,370
2013-12-04	140	141	139	139	128,000	1,390
2013-12-03	146	146	140	141	371,000	1,410
2013-12-02	142	146	141	145	403,000	1,450
2013-11-29	141	143	140	142	156,000	1,420
2013-11-28	143	143	142	143	81,000	1,430
2013-11-27	141	145	140	142	306,000	1,420
2013-11-26	140	142	139	141	125,000	1,410
2013-11-25	140	142	138	141	143,000	1,410
2013-11-22	141	141	137	138	208,000	1,380
2013-11-21	143	144	140	141	152,000	1,410
2013-11-20	141	145	139	144	1,011,000	1,440
2013-11-19	136	139	136	138	329,000	1,380
2013-11-18	135	137	134	136	196,000	1,360
2013-11-15	133	136	133	135	250,000	1,350
2013-11-14	134	134	131	132	172,000	1,320
2013-11-13	132	133	131	132	142,000	1,320
2013-11-12	131	133	131	133	142,000	1,330
2013-11-11	136	136	131	132	269,000	1,320
2013-11-08	136	141	133	133	925,000	1,330
2013-11-07	131	131	129	131	77,000	1,310
2013-11-06	129	133	128	131	160,000	1,310
2013-11-05	128	131	128	129	67,000	1,290
2013-11-01	133	133	127	128	207,000	1,280
2013-10-31	135	136	131	131	107,000	1,310
2013-10-30	133	136	133	135	337,000	1,350
2013-10-29	134	134	132	134	164,000	1,340
2013-10-28	133	135	133	135	61,000	1,350
2013-10-25	135	135	132	132	126,000	1,320
2013-10-24	132	135	130	135	158,000	1,350
2013-10-23	136	136	133	133	92,000	1,330
2013-10-22	135	136	134	136	83,000	1,360
2013-10-21	134	135	133	134	135,000	1,340
2013-10-18	133	134	132	134	180,000	1,340
2013-10-17	133	134	132	133	69,000	1,330
2013-10-16	134	134	131	132	57,000	1,320
2013-10-15	137	137	133	134	108,000	1,340
2013-10-11	131	136	131	135	441,000	1,350
2013-10-10	132	132	128	129	254,000	1,290
2013-10-09	125	132	125	131	274,000	1,310
2013-10-08	125	129	124	127	245,000	1,270
2013-10-07	132	133	127	127	159,000	1,270
2013-10-04	134	135	131	132	168,000	1,320
2013-10-03	132	137	132	136	157,000	1,360
2013-10-02	134	136	130	132	159,000	1,320
2013-10-01	135	138	133	135	423,000	1,350
2013-09-30	137	138	137	137	92,000	1,370
2013-09-27	140	142	139	139	146,000	1,390
2013-09-26	137	140	136	139	176,000	1,390
2013-09-25	141	141	134	136	376,000	1,360
2013-09-24	140	143	137	142	325,000	1,420
2013-09-20	139	141	138	141	194,000	1,410
2013-09-19	138	140	138	140	216,000	1,400
2013-09-18	140	140	137	138	222,000	1,380
2013-09-17	139	143	138	140	377,000	1,400
2013-09-13	133	142	133	139	1,588,000	1,390
2013-09-12	131	135	130	134	391,000	1,340
2013-09-11	127	137	127	134	1,009,000	1,340
2013-09-10	125	126	123	126	325,000	1,260
2013-09-09	123	125	122	125	168,000	1,250
2013-09-06	123	123	121	121	84,000	1,210
2013-09-05	124	124	123	124	198,000	1,240
2013-09-04	124	125	122	124	123,000	1,240
2013-09-03	120	124	120	124	150,000	1,240
2013-09-02	120	121	116	118	195,000	1,180
2013-08-30	121	121	120	120	132,000	1,200
2013-08-29	123	123	121	121	134,000	1,210
2013-08-28	124	125	122	122	115,000	1,220
2013-08-27	125	128	125	127	59,000	1,270
2013-08-26	127	128	124	125	125,000	1,250
2013-08-23	126	128	125	127	170,000	1,270
2013-08-22	126	127	125	125	104,000	1,250
2013-08-21	125	127	123	126	147,000	1,260
2013-08-20	129	130	125	125	179,000	1,250
2013-08-19	129	130	128	129	156,000	1,290
2013-08-16	129	131	129	129	122,000	1,290
2013-08-15	132	132	130	130	111,000	1,300
2013-08-14	131	132	130	132	152,000	1,320
2013-08-13	133	133	129	130	171,000	1,300
2013-08-12	130	132	128	132	164,000	1,320
2013-08-09	129	130	128	128	278,000	1,280
2013-08-08	134	134	128	130	729,000	1,300
2013-08-07	135	140	135	137	296,000	1,370
2013-08-06	136	137	135	136	107,000	1,360
2013-08-05	135	137	135	136	72,000	1,360
2013-08-02	135	138	134	138	238,000	1,380
2013-08-01	133	134	131	134	264,000	1,340
2013-07-31	136	136	133	134	116,000	1,340
2013-07-30	132	138	132	136	266,000	1,360
2013-07-29	138	138	131	131	434,000	1,310
2013-07-26	145	145	139	140	377,000	1,400
2013-07-25	148	148	145	145	342,000	1,450
2013-07-24	149	150	147	147	257,000	1,470
2013-07-23	147	149	147	148	249,000	1,480
2013-07-22	148	149	147	147	593,000	1,470
2013-07-19	149	151	146	147	1,834,000	1,470
2013-07-18	164	164	161	161	529,000	1,610
2013-07-17	162	164	159	162	685,000	1,620
2013-07-16	158	166	157	165	1,879,000	1,650
2013-07-12	159	160	154	156	1,023,000	1,560
2013-07-11	152	158	151	156	1,383,000	1,560
2013-07-10	153	155	151	152	674,000	1,520
2013-07-09	149	153	147	153	901,000	1,530
2013-07-08	150	151	147	147	580,000	1,470
2013-07-05	147	149	147	148	412,000	1,480
2013-07-04	146	152	146	148	1,858,000	1,480
2013-07-03	143	144	142	144	494,000	1,440
2013-07-02	141	142	140	141	475,000	1,410
2013-07-01	136	140	135	139	492,000	1,390
2013-06-28	138	142	137	139	418,000	1,390
2013-06-27	135	135	127	135	910,000	1,350
2013-06-26	144	145	131	132	1,126,000	1,320
2013-06-25	152	153	139	142	1,697,000	1,420
2013-06-24	160	162	152	153	1,271,000	1,530
2013-06-21	149	160	146	159	1,781,000	1,590
2013-06-20	149	156	147	154	1,307,000	1,540
2013-06-19	157	159	145	152	3,310,000	1,520
2013-06-18	164	167	154	155	3,921,000	1,550
2013-06-17	173	179	162	165	25,883,000	1,650
2013-06-14	153	164	144	164	12,251,000	1,640
2013-06-13	153	180	150	153	60,419,000	1,530
2013-06-12	135	146	134	146	545,000	1,460
2013-06-11	133	138	133	137	235,000	1,370
2013-06-10	130	133	129	131	202,000	1,310
2013-06-07	128	130	122	124	460,000	1,240
2013-06-06	141	142	131	133	389,000	1,330
2013-06-05	138	144	138	142	365,000	1,420
2013-06-04	136	139	134	139	252,000	1,390
2013-06-03	140	142	135	135	406,000	1,350
2013-05-31	144	147	141	143	325,000	1,430
2013-05-30	142	146	141	143	334,000	1,430
2013-05-29	142	146	140	146	219,000	1,460
2013-05-28	139	141	139	140	92,000	1,400
2013-05-27	140	142	139	139	178,000	1,390
2013-05-24	144	146	140	144	309,000	1,440
2013-05-23	153	155	144	144	479,000	1,440
2013-05-22	158	158	151	153	366,000	1,530
2013-05-21	150	159	148	158	589,000	1,580
2013-05-20	148	151	148	149	257,000	1,490
2013-05-17	140	148	140	148	326,000	1,480
2013-05-16	149	149	137	141	370,000	1,410
2013-05-15	153	154	149	149	354,000	1,490
2013-05-14	152	153	151	152	231,000	1,520
2013-05-13	153	153	149	153	592,000	1,530
2013-05-10	145	154	144	148	458,000	1,480
2013-05-09	150	150	144	145	256,000	1,450
2013-05-08	147	155	147	149	1,179,000	1,490
2013-05-07	144	145	144	145	183,000	1,450
2013-05-02	143	143	141	142	145,000	1,420
2013-05-01	144	145	143	144	145,000	1,440
2013-04-30	145	146	143	144	120,000	1,440
2013-04-26	150	151	143	144	510,000	1,440
2013-04-25	147	155	146	150	1,973,000	1,500
2013-04-24	146	147	144	146	248,000	1,460
2013-04-23	144	145	143	145	117,000	1,450
2013-04-22	143	145	142	143	280,000	1,430
2013-04-19	140	146	140	142	300,000	1,420
2013-04-18	141	143	140	142	168,000	1,420
2013-04-17	143	143	140	141	213,000	1,410
2013-04-16	140	144	138	143	290,000	1,430
2013-04-15	145	145	141	142	280,000	1,420
2013-04-12	144	146	142	144	637,000	1,440
2013-04-11	138	148	138	147	2,572,000	1,470
2013-04-10	137	137	131	133	787,000	1,330
2013-04-09	138	140	136	137	339,000	1,370
2013-04-08	135	138	134	137	376,000	1,370
2013-04-05	134	135	132	134	279,000	1,340
2013-04-04	130	133	128	132	227,000	1,320
2013-04-03	130	134	130	132	280,000	1,320
2013-04-02	128	132	126	130	447,000	1,300
2013-04-01	138	138	127	127	475,000	1,270
2013-03-29	144	144	138	139	278,000	1,390
2013-03-28	146	148	140	144	450,000	1,440
2013-03-27	149	149	141	147	628,000	1,470
2013-03-26	145	148	144	146	604,000	1,460
2013-03-25	154	155	149	151	455,000	1,510
2013-03-22	157	164	155	155	693,000	1,550
2013-03-21	155	159	153	157	877,000	1,570
2013-03-19	162	163	152	155	1,078,000	1,550
2013-03-18	165	165	159	159	793,000	1,590
2013-03-15	169	173	162	163	2,631,000	1,630
2013-03-14	182	186	164	166	15,425,000	1,660
2013-03-13	141	190	139	187	52,010,000	1,870
2013-03-12	138	141	137	140	436,000	1,400
2013-03-11	137	138	136	136	131,000	1,360
2013-03-08	137	138	136	136	313,000	1,360
2013-03-07	140	141	137	137	306,000	1,370
2013-03-06	139	140	138	139	116,000	1,390
2013-03-05	140	140	138	138	162,000	1,380
2013-03-04	138	143	137	138	445,000	1,380
2013-03-01	139	139	135	137	274,000	1,370
2013-02-28	141	144	136	139	1,101,000	1,390
2013-02-27	135	140	135	139	690,000	1,390
2013-02-26	134	135	132	133	99,000	1,330
2013-02-25	130	139	130	135	496,000	1,350
2013-02-22	130	130	126	128	74,000	1,280
2013-02-21	134	134	130	130	37,000	1,300
2013-02-20	131	134	131	133	107,000	1,330
2013-02-19	124	132	124	131	89,000	1,310
2013-02-18	123	126	123	126	41,000	1,260
2013-02-15	125	125	122	122	72,000	1,220
2013-02-14	127	128	127	127	25,000	1,270
2013-02-13	137	137	127	128	180,000	1,280
2013-02-12	136	138	135	135	126,000	1,350
2013-02-08	139	139	135	135	169,000	1,350
2013-02-07	139	141	138	140	253,000	1,400
2013-02-06	137	138	136	138	215,000	1,380
2013-02-05	134	136	134	135	77,000	1,350
2013-02-04	132	136	131	135	86,000	1,350
2013-02-01	131	132	128	131	69,000	1,310
2013-01-31	131	132	130	131	57,000	1,310
2013-01-30	129	131	129	130	53,000	1,300
2013-01-29	131	133	129	130	102,000	1,300
2013-01-28	134	134	130	132	61,000	1,320
2013-01-25	131	133	131	133	108,000	1,330
2013-01-24	126	133	116	129	151,000	1,290
2013-01-23	134	134	126	127	119,000	1,270
2013-01-22	138	138	130	133	227,000	1,330
2013-01-21	136	139	135	137	99,000	1,370
2013-01-18	137	137	134	135	52,000	1,350
2013-01-17	135	136	126	132	251,000	1,320
2013-01-16	142	142	136	137	132,000	1,370
2013-01-15	140	144	139	143	281,000	1,430
2013-01-11	146	148	140	140	414,000	1,400
2013-01-10	140	148	140	144	684,000	1,440
2013-01-09	133	141	132	139	539,000	1,390
2013-01-08	132	134	129	133	229,000	1,330
2013-01-07	128	134	127	132	583,000	1,320
2013-01-04	125	127	122	127	251,000	1,270

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