3526 芦森工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 180 | 180 | 178 | 180 | 214,000 | 1,800 |
| 2014-12-29 | 182 | 182 | 178 | 179 | 260,000 | 1,790 |
| 2014-12-26 | 178 | 181 | 178 | 181 | 291,000 | 1,810 |
| 2014-12-25 | 179 | 180 | 176 | 177 | 444,000 | 1,770 |
| 2014-12-24 | 180 | 180 | 178 | 180 | 387,000 | 1,800 |
| 2014-12-22 | 182 | 182 | 178 | 181 | 500,000 | 1,810 |
| 2014-12-19 | 183 | 184 | 179 | 180 | 488,000 | 1,800 |
| 2014-12-18 | 185 | 185 | 179 | 181 | 486,000 | 1,810 |
| 2014-12-17 | 182 | 185 | 181 | 183 | 177,000 | 1,830 |
| 2014-12-16 | 186 | 187 | 182 | 183 | 358,000 | 1,830 |
| 2014-12-15 | 189 | 191 | 187 | 188 | 216,000 | 1,880 |
| 2014-12-12 | 193 | 195 | 190 | 191 | 411,000 | 1,910 |
| 2014-12-11 | 187 | 192 | 186 | 190 | 224,000 | 1,900 |
| 2014-12-10 | 194 | 194 | 186 | 189 | 479,000 | 1,890 |
| 2014-12-09 | 194 | 202 | 193 | 195 | 514,000 | 1,950 |
| 2014-12-08 | 201 | 202 | 193 | 196 | 634,000 | 1,960 |
| 2014-12-05 | 204 | 208 | 197 | 200 | 2,656,000 | 2,000 |
| 2014-12-04 | 188 | 203 | 186 | 197 | 1,247,000 | 1,970 |
| 2014-12-03 | 190 | 190 | 186 | 186 | 397,000 | 1,860 |
| 2014-12-02 | 191 | 191 | 188 | 189 | 410,000 | 1,890 |
| 2014-12-01 | 195 | 196 | 191 | 191 | 382,000 | 1,910 |
| 2014-11-28 | 196 | 197 | 194 | 195 | 412,000 | 1,950 |
| 2014-11-27 | 194 | 197 | 190 | 194 | 673,000 | 1,940 |
| 2014-11-26 | 199 | 199 | 192 | 194 | 908,000 | 1,940 |
| 2014-11-25 | 194 | 202 | 191 | 197 | 1,497,000 | 1,970 |
| 2014-11-21 | 192 | 194 | 188 | 192 | 872,000 | 1,920 |
| 2014-11-20 | 200 | 205 | 189 | 195 | 4,105,000 | 1,950 |
| 2014-11-19 | 179 | 218 | 178 | 201 | 15,342,000 | 2,010 |
| 2014-11-18 | 179 | 181 | 177 | 180 | 231,000 | 1,800 |
| 2014-11-17 | 180 | 181 | 178 | 178 | 118,000 | 1,780 |
| 2014-11-14 | 180 | 182 | 178 | 179 | 218,000 | 1,790 |
| 2014-11-13 | 180 | 180 | 178 | 180 | 95,000 | 1,800 |
| 2014-11-12 | 180 | 182 | 178 | 179 | 253,000 | 1,790 |
| 2014-11-11 | 181 | 182 | 179 | 179 | 294,000 | 1,790 |
| 2014-11-10 | 182 | 182 | 180 | 180 | 348,000 | 1,800 |
| 2014-11-07 | 186 | 187 | 183 | 183 | 296,000 | 1,830 |
| 2014-11-06 | 194 | 194 | 185 | 185 | 753,000 | 1,850 |
| 2014-11-05 | 194 | 197 | 194 | 195 | 260,000 | 1,950 |
| 2014-11-04 | 200 | 202 | 195 | 196 | 490,000 | 1,960 |
| 2014-10-31 | 194 | 197 | 192 | 196 | 458,000 | 1,960 |
| 2014-10-30 | 193 | 195 | 192 | 192 | 190,000 | 1,920 |
| 2014-10-29 | 194 | 199 | 192 | 192 | 695,000 | 1,920 |
| 2014-10-28 | 192 | 199 | 191 | 193 | 2,401,000 | 1,930 |
| 2014-10-27 | 184 | 185 | 181 | 184 | 280,000 | 1,840 |
| 2014-10-24 | 187 | 188 | 180 | 181 | 464,000 | 1,810 |
| 2014-10-23 | 185 | 192 | 185 | 185 | 695,000 | 1,850 |
| 2014-10-22 | 185 | 189 | 183 | 187 | 293,000 | 1,870 |
| 2014-10-21 | 191 | 195 | 182 | 183 | 743,000 | 1,830 |
| 2014-10-20 | 187 | 191 | 185 | 189 | 588,000 | 1,890 |
| 2014-10-17 | 177 | 193 | 177 | 186 | 1,637,000 | 1,860 |
| 2014-10-16 | 177 | 182 | 175 | 175 | 852,000 | 1,750 |
| 2014-10-15 | 181 | 182 | 176 | 181 | 620,000 | 1,810 |
| 2014-10-14 | 176 | 188 | 175 | 183 | 785,000 | 1,830 |
| 2014-10-10 | 180 | 182 | 178 | 181 | 620,000 | 1,810 |
| 2014-10-09 | 193 | 194 | 187 | 187 | 597,000 | 1,870 |
| 2014-10-08 | 191 | 192 | 189 | 190 | 389,000 | 1,900 |
| 2014-10-07 | 194 | 197 | 193 | 193 | 336,000 | 1,930 |
| 2014-10-06 | 194 | 197 | 192 | 195 | 430,000 | 1,950 |
| 2014-10-03 | 191 | 194 | 189 | 192 | 547,000 | 1,920 |
| 2014-10-02 | 194 | 197 | 192 | 192 | 1,260,000 | 1,920 |
| 2014-10-01 | 206 | 206 | 201 | 201 | 794,000 | 2,010 |
| 2014-09-30 | 204 | 215 | 204 | 207 | 1,615,000 | 2,070 |
| 2014-09-29 | 205 | 205 | 203 | 204 | 302,000 | 2,040 |
| 2014-09-26 | 203 | 205 | 202 | 203 | 229,000 | 2,030 |
| 2014-09-25 | 205 | 207 | 204 | 206 | 368,000 | 2,060 |
| 2014-09-24 | 203 | 206 | 203 | 204 | 205,000 | 2,040 |
| 2014-09-22 | 205 | 205 | 203 | 205 | 163,000 | 2,050 |
| 2014-09-19 | 205 | 207 | 203 | 205 | 532,000 | 2,050 |
| 2014-09-18 | 208 | 210 | 204 | 205 | 567,000 | 2,050 |
| 2014-09-17 | 212 | 213 | 205 | 206 | 1,225,000 | 2,060 |
| 2014-09-16 | 212 | 215 | 211 | 213 | 591,000 | 2,130 |
| 2014-09-12 | 211 | 214 | 210 | 211 | 702,000 | 2,110 |
| 2014-09-11 | 216 | 217 | 211 | 213 | 457,000 | 2,130 |
| 2014-09-10 | 216 | 217 | 213 | 214 | 796,000 | 2,140 |
| 2014-09-09 | 213 | 228 | 213 | 218 | 3,546,000 | 2,180 |
| 2014-09-08 | 211 | 217 | 209 | 213 | 992,000 | 2,130 |
| 2014-09-05 | 214 | 215 | 210 | 212 | 1,127,000 | 2,120 |
| 2014-09-04 | 217 | 220 | 212 | 213 | 1,507,000 | 2,130 |
| 2014-09-03 | 223 | 224 | 218 | 219 | 1,600,000 | 2,190 |
| 2014-09-02 | 229 | 235 | 220 | 223 | 4,737,000 | 2,230 |
| 2014-09-01 | 213 | 231 | 213 | 230 | 5,136,000 | 2,300 |
| 2014-08-29 | 215 | 217 | 207 | 215 | 2,927,000 | 2,150 |
| 2014-08-28 | 224 | 231 | 210 | 213 | 13,952,000 | 2,130 |
| 2014-08-27 | 194 | 235 | 194 | 227 | 27,365,000 | 2,270 |
| 2014-08-26 | 191 | 192 | 189 | 191 | 400,000 | 1,910 |
| 2014-08-25 | 190 | 191 | 189 | 190 | 457,000 | 1,900 |
| 2014-08-22 | 193 | 193 | 189 | 191 | 919,000 | 1,910 |
| 2014-08-21 | 199 | 201 | 192 | 193 | 1,333,000 | 1,930 |
| 2014-08-20 | 207 | 208 | 199 | 200 | 2,348,000 | 2,000 |
| 2014-08-19 | 200 | 212 | 199 | 209 | 8,535,000 | 2,090 |
| 2014-08-18 | 192 | 200 | 189 | 200 | 2,132,000 | 2,000 |
| 2014-08-15 | 191 | 192 | 189 | 191 | 704,000 | 1,910 |
| 2014-08-14 | 192 | 196 | 189 | 191 | 1,439,000 | 1,910 |
| 2014-08-13 | 192 | 195 | 187 | 188 | 1,514,000 | 1,880 |
| 2014-08-12 | 197 | 200 | 192 | 195 | 3,073,000 | 1,950 |
| 2014-08-11 | 189 | 193 | 186 | 190 | 1,027,000 | 1,900 |
| 2014-08-08 | 192 | 193 | 186 | 187 | 1,383,000 | 1,870 |
| 2014-08-07 | 194 | 197 | 191 | 194 | 1,426,000 | 1,940 |
| 2014-08-06 | 205 | 205 | 189 | 192 | 3,494,000 | 1,920 |
| 2014-08-05 | 216 | 216 | 208 | 208 | 1,188,000 | 2,080 |
| 2014-08-04 | 215 | 217 | 210 | 213 | 1,059,000 | 2,130 |
| 2014-08-01 | 213 | 216 | 212 | 215 | 1,608,000 | 2,150 |
| 2014-07-31 | 225 | 229 | 218 | 218 | 2,381,000 | 2,180 |
| 2014-07-30 | 220 | 230 | 219 | 225 | 3,033,000 | 2,250 |
| 2014-07-29 | 217 | 229 | 217 | 224 | 4,764,000 | 2,240 |
| 2014-07-28 | 221 | 224 | 217 | 219 | 3,415,000 | 2,190 |
| 2014-07-25 | 218 | 226 | 216 | 223 | 12,177,000 | 2,230 |
| 2014-07-24 | 216 | 222 | 210 | 211 | 6,900,000 | 2,110 |
| 2014-07-23 | 226 | 228 | 211 | 215 | 8,945,000 | 2,150 |
| 2014-07-22 | 236 | 242 | 231 | 234 | 6,574,000 | 2,340 |
| 2014-07-18 | 231 | 245 | 231 | 234 | 14,562,000 | 2,340 |
| 2014-07-17 | 253 | 259 | 228 | 236 | 23,928,000 | 2,360 |
| 2014-07-16 | 254 | 274 | 245 | 252 | 65,829,000 | 2,520 |
| 2014-07-15 | 281 | 294 | 254 | 261 | 96,050,000 | 2,610 |
| 2014-07-14 | 225 | 308 | 223 | 281 | 165,927,000 | 2,810 |
| 2014-07-11 | 181 | 230 | 178 | 230 | 12,384,000 | 2,300 |
| 2014-07-10 | 178 | 185 | 176 | 180 | 1,621,000 | 1,800 |
| 2014-07-09 | 183 | 185 | 175 | 176 | 1,734,000 | 1,760 |
| 2014-07-08 | 190 | 195 | 183 | 186 | 2,728,000 | 1,860 |
| 2014-07-07 | 198 | 198 | 187 | 189 | 3,326,000 | 1,890 |
| 2014-07-04 | 188 | 206 | 187 | 201 | 11,577,000 | 2,010 |
| 2014-07-03 | 174 | 191 | 174 | 191 | 10,431,000 | 1,910 |
| 2014-07-02 | 160 | 178 | 160 | 172 | 2,822,000 | 1,720 |
| 2014-07-01 | 158 | 160 | 158 | 159 | 152,000 | 1,590 |
| 2014-06-30 | 155 | 159 | 155 | 158 | 117,000 | 1,580 |
| 2014-06-27 | 160 | 160 | 155 | 157 | 258,000 | 1,570 |
| 2014-06-26 | 160 | 160 | 157 | 160 | 335,000 | 1,600 |
| 2014-06-25 | 157 | 160 | 156 | 159 | 588,000 | 1,590 |
| 2014-06-24 | 153 | 157 | 153 | 157 | 158,000 | 1,570 |
| 2014-06-23 | 154 | 156 | 154 | 154 | 104,000 | 1,540 |
| 2014-06-20 | 155 | 158 | 154 | 156 | 414,000 | 1,560 |
| 2014-06-19 | 156 | 156 | 154 | 156 | 234,000 | 1,560 |
| 2014-06-18 | 152 | 156 | 152 | 154 | 576,000 | 1,540 |
| 2014-06-17 | 149 | 152 | 148 | 151 | 261,000 | 1,510 |
| 2014-06-16 | 151 | 151 | 149 | 149 | 364,000 | 1,490 |
| 2014-06-13 | 146 | 151 | 145 | 151 | 732,000 | 1,510 |
| 2014-06-12 | 144 | 146 | 143 | 146 | 241,000 | 1,460 |
| 2014-06-11 | 142 | 146 | 141 | 145 | 427,000 | 1,450 |
| 2014-06-10 | 143 | 147 | 140 | 141 | 669,000 | 1,410 |
| 2014-06-09 | 138 | 141 | 137 | 140 | 231,000 | 1,400 |
| 2014-06-06 | 138 | 140 | 138 | 139 | 153,000 | 1,390 |
| 2014-06-05 | 140 | 140 | 139 | 139 | 342,000 | 1,390 |
| 2014-06-04 | 138 | 142 | 136 | 141 | 1,080,000 | 1,410 |
| 2014-06-03 | 137 | 140 | 137 | 138 | 334,000 | 1,380 |
| 2014-06-02 | 136 | 139 | 136 | 137 | 326,000 | 1,370 |
| 2014-05-30 | 131 | 135 | 131 | 135 | 387,000 | 1,350 |
| 2014-05-29 | 130 | 131 | 129 | 131 | 132,000 | 1,310 |
| 2014-05-28 | 127 | 129 | 127 | 128 | 160,000 | 1,280 |
| 2014-05-27 | 125 | 126 | 125 | 126 | 155,000 | 1,260 |
| 2014-05-26 | 122 | 124 | 122 | 124 | 142,000 | 1,240 |
| 2014-05-23 | 122 | 122 | 120 | 121 | 45,000 | 1,210 |
| 2014-05-22 | 119 | 120 | 118 | 120 | 47,000 | 1,200 |
| 2014-05-21 | 115 | 118 | 115 | 117 | 160,000 | 1,170 |
| 2014-05-20 | 120 | 120 | 117 | 118 | 242,000 | 1,180 |
| 2014-05-19 | 124 | 124 | 119 | 119 | 295,000 | 1,190 |
| 2014-05-16 | 122 | 126 | 122 | 124 | 131,000 | 1,240 |
| 2014-05-15 | 123 | 124 | 123 | 123 | 33,000 | 1,230 |
| 2014-05-14 | 123 | 125 | 122 | 125 | 190,000 | 1,250 |
| 2014-05-13 | 124 | 130 | 122 | 122 | 385,000 | 1,220 |
| 2014-05-12 | 124 | 125 | 123 | 123 | 181,000 | 1,230 |
| 2014-05-09 | 123 | 123 | 122 | 123 | 52,000 | 1,230 |
| 2014-05-08 | 123 | 124 | 122 | 123 | 55,000 | 1,230 |
| 2014-05-07 | 124 | 125 | 122 | 122 | 64,000 | 1,220 |
| 2014-05-02 | 123 | 125 | 123 | 124 | 89,000 | 1,240 |
| 2014-05-01 | 124 | 124 | 122 | 123 | 156,000 | 1,230 |
| 2014-04-30 | 125 | 125 | 124 | 124 | 35,000 | 1,240 |
| 2014-04-28 | 126 | 126 | 124 | 125 | 43,000 | 1,250 |
| 2014-04-25 | 124 | 125 | 124 | 125 | 53,000 | 1,250 |
| 2014-04-24 | 124 | 124 | 123 | 124 | 48,000 | 1,240 |
| 2014-04-23 | 124 | 124 | 123 | 124 | 54,000 | 1,240 |
| 2014-04-22 | 124 | 125 | 123 | 123 | 63,000 | 1,230 |
| 2014-04-21 | 124 | 125 | 123 | 124 | 38,000 | 1,240 |
| 2014-04-18 | 124 | 125 | 123 | 124 | 51,000 | 1,240 |
| 2014-04-17 | 124 | 124 | 122 | 124 | 129,000 | 1,240 |
| 2014-04-16 | 123 | 124 | 123 | 124 | 84,000 | 1,240 |
| 2014-04-15 | 122 | 122 | 122 | 122 | 34,000 | 1,220 |
| 2014-04-14 | 122 | 123 | 121 | 121 | 73,000 | 1,210 |
| 2014-04-11 | 122 | 122 | 120 | 122 | 120,000 | 1,220 |
| 2014-04-10 | 125 | 125 | 122 | 122 | 99,000 | 1,220 |
| 2014-04-09 | 124 | 124 | 123 | 123 | 113,000 | 1,230 |
| 2014-04-08 | 126 | 126 | 124 | 124 | 134,000 | 1,240 |
| 2014-04-07 | 126 | 128 | 126 | 127 | 87,000 | 1,270 |
| 2014-04-04 | 127 | 128 | 127 | 128 | 43,000 | 1,280 |
| 2014-04-03 | 129 | 130 | 127 | 127 | 214,000 | 1,270 |
| 2014-04-02 | 127 | 129 | 126 | 128 | 248,000 | 1,280 |
| 2014-04-01 | 127 | 127 | 125 | 127 | 192,000 | 1,270 |
| 2014-03-31 | 127 | 129 | 125 | 127 | 151,000 | 1,270 |
| 2014-03-28 | 125 | 126 | 124 | 126 | 86,000 | 1,260 |
| 2014-03-27 | 124 | 126 | 122 | 125 | 81,000 | 1,250 |
| 2014-03-26 | 123 | 126 | 122 | 124 | 133,000 | 1,240 |
| 2014-03-25 | 127 | 127 | 123 | 124 | 123,000 | 1,240 |
| 2014-03-24 | 124 | 125 | 120 | 122 | 218,000 | 1,220 |
| 2014-03-20 | 123 | 123 | 119 | 119 | 116,000 | 1,190 |
| 2014-03-19 | 122 | 123 | 122 | 122 | 77,000 | 1,220 |
| 2014-03-18 | 121 | 124 | 121 | 123 | 85,000 | 1,230 |
| 2014-03-17 | 123 | 123 | 119 | 120 | 164,000 | 1,200 |
| 2014-03-14 | 124 | 125 | 123 | 123 | 238,000 | 1,230 |
| 2014-03-13 | 127 | 128 | 126 | 127 | 183,000 | 1,270 |
| 2014-03-12 | 129 | 130 | 128 | 129 | 114,000 | 1,290 |
| 2014-03-11 | 129 | 131 | 129 | 131 | 129,000 | 1,310 |
| 2014-03-10 | 130 | 130 | 128 | 128 | 152,000 | 1,280 |
| 2014-03-07 | 129 | 131 | 128 | 130 | 176,000 | 1,300 |
| 2014-03-06 | 126 | 128 | 126 | 127 | 137,000 | 1,270 |
| 2014-03-05 | 129 | 130 | 126 | 126 | 215,000 | 1,260 |
| 2014-03-04 | 127 | 128 | 126 | 127 | 189,000 | 1,270 |
| 2014-03-03 | 126 | 129 | 126 | 127 | 170,000 | 1,270 |
| 2014-02-28 | 132 | 136 | 128 | 130 | 386,000 | 1,300 |
| 2014-02-27 | 128 | 134 | 125 | 132 | 453,000 | 1,320 |
| 2014-02-26 | 129 | 135 | 127 | 129 | 385,000 | 1,290 |
| 2014-02-25 | 125 | 127 | 124 | 126 | 125,000 | 1,260 |
| 2014-02-24 | 125 | 126 | 123 | 124 | 87,000 | 1,240 |
| 2014-02-21 | 124 | 126 | 123 | 124 | 200,000 | 1,240 |
| 2014-02-20 | 124 | 128 | 121 | 124 | 249,000 | 1,240 |
| 2014-02-19 | 127 | 127 | 123 | 124 | 92,000 | 1,240 |
| 2014-02-18 | 123 | 126 | 122 | 126 | 161,000 | 1,260 |
| 2014-02-17 | 122 | 123 | 120 | 123 | 188,000 | 1,230 |
| 2014-02-14 | 123 | 124 | 120 | 122 | 114,000 | 1,220 |
| 2014-02-13 | 126 | 126 | 123 | 124 | 179,000 | 1,240 |
| 2014-02-12 | 127 | 129 | 127 | 127 | 139,000 | 1,270 |
| 2014-02-10 | 129 | 129 | 125 | 125 | 164,000 | 1,250 |
| 2014-02-07 | 127 | 130 | 127 | 128 | 198,000 | 1,280 |
| 2014-02-06 | 125 | 128 | 122 | 124 | 189,000 | 1,240 |
| 2014-02-05 | 123 | 124 | 120 | 123 | 240,000 | 1,230 |
| 2014-02-04 | 124 | 124 | 118 | 120 | 271,000 | 1,200 |
| 2014-02-03 | 132 | 134 | 128 | 128 | 199,000 | 1,280 |
| 2014-01-31 | 136 | 137 | 132 | 134 | 220,000 | 1,340 |
| 2014-01-30 | 137 | 137 | 134 | 135 | 192,000 | 1,350 |
| 2014-01-29 | 135 | 138 | 134 | 138 | 118,000 | 1,380 |
| 2014-01-28 | 134 | 137 | 133 | 133 | 194,000 | 1,330 |
| 2014-01-27 | 135 | 137 | 134 | 134 | 279,000 | 1,340 |
| 2014-01-24 | 139 | 141 | 138 | 139 | 239,000 | 1,390 |
| 2014-01-23 | 145 | 146 | 142 | 142 | 173,000 | 1,420 |
| 2014-01-22 | 146 | 147 | 145 | 145 | 251,000 | 1,450 |
| 2014-01-21 | 148 | 149 | 146 | 147 | 258,000 | 1,470 |
| 2014-01-20 | 147 | 148 | 146 | 147 | 293,000 | 1,470 |
| 2014-01-17 | 147 | 150 | 147 | 147 | 990,000 | 1,470 |
| 2014-01-16 | 155 | 157 | 145 | 148 | 3,192,000 | 1,480 |
| 2014-01-15 | 140 | 147 | 140 | 147 | 1,045,000 | 1,470 |
| 2014-01-14 | 139 | 140 | 138 | 140 | 183,000 | 1,400 |
| 2014-01-10 | 141 | 143 | 139 | 142 | 353,000 | 1,420 |
| 2014-01-09 | 139 | 144 | 139 | 142 | 339,000 | 1,420 |
| 2014-01-08 | 138 | 141 | 137 | 139 | 364,000 | 1,390 |
| 2014-01-07 | 139 | 140 | 137 | 138 | 140,000 | 1,380 |
| 2014-01-06 | 135 | 141 | 135 | 139 | 307,000 | 1,390 |
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
