3526 芦森工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 201 | 201 | 200 | 201 | 110,000 | 2,010 |
| 2015-12-29 | 201 | 202 | 198 | 201 | 178,000 | 2,010 |
| 2015-12-28 | 195 | 202 | 195 | 199 | 255,000 | 1,990 |
| 2015-12-25 | 195 | 195 | 192 | 192 | 395,000 | 1,920 |
| 2015-12-24 | 200 | 200 | 194 | 195 | 551,000 | 1,950 |
| 2015-12-22 | 202 | 202 | 198 | 198 | 250,000 | 1,980 |
| 2015-12-21 | 199 | 202 | 196 | 201 | 340,000 | 2,010 |
| 2015-12-18 | 201 | 204 | 198 | 199 | 367,000 | 1,990 |
| 2015-12-17 | 201 | 204 | 200 | 202 | 270,000 | 2,020 |
| 2015-12-16 | 200 | 202 | 198 | 201 | 297,000 | 2,010 |
| 2015-12-15 | 204 | 205 | 196 | 197 | 434,000 | 1,970 |
| 2015-12-14 | 205 | 207 | 202 | 204 | 377,000 | 2,040 |
| 2015-12-11 | 203 | 211 | 203 | 211 | 423,000 | 2,110 |
| 2015-12-10 | 202 | 208 | 200 | 204 | 336,000 | 2,040 |
| 2015-12-09 | 211 | 211 | 206 | 206 | 415,000 | 2,060 |
| 2015-12-08 | 216 | 217 | 211 | 211 | 327,000 | 2,110 |
| 2015-12-07 | 220 | 222 | 217 | 217 | 249,000 | 2,170 |
| 2015-12-04 | 222 | 223 | 216 | 218 | 548,000 | 2,180 |
| 2015-12-03 | 219 | 223 | 215 | 222 | 611,000 | 2,220 |
| 2015-12-02 | 215 | 216 | 214 | 215 | 260,000 | 2,150 |
| 2015-12-01 | 213 | 216 | 212 | 216 | 365,000 | 2,160 |
| 2015-11-30 | 215 | 216 | 212 | 214 | 432,000 | 2,140 |
| 2015-11-27 | 216 | 219 | 215 | 215 | 257,000 | 2,150 |
| 2015-11-26 | 221 | 221 | 216 | 216 | 302,000 | 2,160 |
| 2015-11-25 | 219 | 223 | 218 | 219 | 664,000 | 2,190 |
| 2015-11-24 | 215 | 220 | 214 | 220 | 280,000 | 2,200 |
| 2015-11-20 | 215 | 216 | 213 | 215 | 384,000 | 2,150 |
| 2015-11-19 | 219 | 219 | 216 | 217 | 388,000 | 2,170 |
| 2015-11-18 | 220 | 223 | 217 | 217 | 630,000 | 2,170 |
| 2015-11-17 | 215 | 219 | 215 | 218 | 684,000 | 2,180 |
| 2015-11-16 | 212 | 217 | 210 | 212 | 583,000 | 2,120 |
| 2015-11-13 | 217 | 220 | 215 | 215 | 1,037,000 | 2,150 |
| 2015-11-12 | 218 | 225 | 217 | 221 | 1,286,000 | 2,210 |
| 2015-11-11 | 234 | 234 | 215 | 216 | 2,749,000 | 2,160 |
| 2015-11-10 | 231 | 237 | 231 | 233 | 2,279,000 | 2,330 |
| 2015-11-09 | 238 | 244 | 231 | 236 | 4,777,000 | 2,360 |
| 2015-11-06 | 231 | 237 | 226 | 234 | 8,053,000 | 2,340 |
| 2015-11-05 | 214 | 227 | 210 | 221 | 6,071,000 | 2,210 |
| 2015-11-04 | 192 | 209 | 190 | 207 | 1,423,000 | 2,070 |
| 2015-11-02 | 190 | 191 | 187 | 191 | 110,000 | 1,910 |
| 2015-10-30 | 194 | 194 | 191 | 192 | 72,000 | 1,920 |
| 2015-10-29 | 193 | 193 | 190 | 192 | 147,000 | 1,920 |
| 2015-10-28 | 194 | 195 | 192 | 193 | 95,000 | 1,930 |
| 2015-10-27 | 198 | 198 | 194 | 194 | 120,000 | 1,940 |
| 2015-10-26 | 196 | 199 | 196 | 198 | 197,000 | 1,980 |
| 2015-10-23 | 196 | 197 | 194 | 197 | 173,000 | 1,970 |
| 2015-10-22 | 195 | 196 | 192 | 196 | 63,000 | 1,960 |
| 2015-10-21 | 191 | 195 | 190 | 195 | 59,000 | 1,950 |
| 2015-10-20 | 193 | 194 | 190 | 193 | 59,000 | 1,930 |
| 2015-10-19 | 194 | 194 | 192 | 194 | 52,000 | 1,940 |
| 2015-10-16 | 196 | 196 | 193 | 196 | 81,000 | 1,960 |
| 2015-10-15 | 190 | 196 | 189 | 196 | 82,000 | 1,960 |
| 2015-10-14 | 195 | 195 | 192 | 193 | 55,000 | 1,930 |
| 2015-10-13 | 195 | 196 | 192 | 196 | 134,000 | 1,960 |
| 2015-10-09 | 193 | 194 | 191 | 194 | 123,000 | 1,940 |
| 2015-10-08 | 194 | 194 | 191 | 194 | 62,000 | 1,940 |
| 2015-10-07 | 193 | 196 | 191 | 193 | 172,000 | 1,930 |
| 2015-10-06 | 192 | 196 | 188 | 196 | 106,000 | 1,960 |
| 2015-10-05 | 185 | 192 | 185 | 190 | 180,000 | 1,900 |
| 2015-10-02 | 185 | 187 | 184 | 185 | 72,000 | 1,850 |
| 2015-10-01 | 183 | 186 | 178 | 186 | 96,000 | 1,860 |
| 2015-09-30 | 177 | 182 | 176 | 181 | 78,000 | 1,810 |
| 2015-09-29 | 178 | 179 | 175 | 176 | 50,000 | 1,760 |
| 2015-09-28 | 185 | 185 | 178 | 183 | 65,000 | 1,830 |
| 2015-09-25 | 177 | 181 | 173 | 181 | 141,000 | 1,810 |
| 2015-09-24 | 177 | 179 | 176 | 177 | 68,000 | 1,770 |
| 2015-09-18 | 186 | 186 | 181 | 182 | 90,000 | 1,820 |
| 2015-09-17 | 185 | 187 | 184 | 186 | 84,000 | 1,860 |
| 2015-09-16 | 189 | 189 | 183 | 184 | 83,000 | 1,840 |
| 2015-09-15 | 191 | 193 | 187 | 189 | 179,000 | 1,890 |
| 2015-09-14 | 185 | 191 | 184 | 191 | 310,000 | 1,910 |
| 2015-09-11 | 178 | 184 | 178 | 183 | 163,000 | 1,830 |
| 2015-09-10 | 175 | 183 | 172 | 183 | 253,000 | 1,830 |
| 2015-09-09 | 168 | 179 | 165 | 179 | 296,000 | 1,790 |
| 2015-09-08 | 165 | 171 | 160 | 161 | 214,000 | 1,610 |
| 2015-09-07 | 163 | 167 | 160 | 165 | 256,000 | 1,650 |
| 2015-09-04 | 178 | 178 | 167 | 168 | 198,000 | 1,680 |
| 2015-09-03 | 179 | 181 | 175 | 178 | 247,000 | 1,780 |
| 2015-09-02 | 171 | 178 | 171 | 174 | 165,000 | 1,740 |
| 2015-09-01 | 186 | 186 | 176 | 176 | 226,000 | 1,760 |
| 2015-08-31 | 185 | 187 | 181 | 187 | 266,000 | 1,870 |
| 2015-08-28 | 182 | 187 | 180 | 185 | 338,000 | 1,850 |
| 2015-08-27 | 179 | 181 | 173 | 177 | 281,000 | 1,770 |
| 2015-08-26 | 166 | 175 | 166 | 175 | 285,000 | 1,750 |
| 2015-08-25 | 161 | 173 | 153 | 163 | 630,000 | 1,630 |
| 2015-08-24 | 183 | 189 | 171 | 172 | 692,000 | 1,720 |
| 2015-08-21 | 190 | 193 | 187 | 188 | 291,000 | 1,880 |
| 2015-08-20 | 197 | 198 | 194 | 195 | 279,000 | 1,950 |
| 2015-08-19 | 201 | 202 | 198 | 198 | 108,000 | 1,980 |
| 2015-08-18 | 200 | 202 | 199 | 202 | 113,000 | 2,020 |
| 2015-08-17 | 199 | 202 | 199 | 200 | 145,000 | 2,000 |
| 2015-08-14 | 200 | 202 | 200 | 200 | 177,000 | 2,000 |
| 2015-08-13 | 204 | 204 | 200 | 201 | 273,000 | 2,010 |
| 2015-08-12 | 211 | 212 | 202 | 206 | 467,000 | 2,060 |
| 2015-08-11 | 213 | 214 | 209 | 212 | 238,000 | 2,120 |
| 2015-08-10 | 208 | 213 | 206 | 213 | 206,000 | 2,130 |
| 2015-08-07 | 204 | 209 | 203 | 208 | 264,000 | 2,080 |
| 2015-08-06 | 204 | 206 | 202 | 204 | 149,000 | 2,040 |
| 2015-08-05 | 203 | 205 | 200 | 204 | 154,000 | 2,040 |
| 2015-08-04 | 208 | 208 | 203 | 206 | 197,000 | 2,060 |
| 2015-08-03 | 204 | 207 | 204 | 207 | 229,000 | 2,070 |
| 2015-07-31 | 202 | 207 | 201 | 204 | 177,000 | 2,040 |
| 2015-07-30 | 203 | 206 | 201 | 204 | 207,000 | 2,040 |
| 2015-07-29 | 207 | 207 | 201 | 201 | 143,000 | 2,010 |
| 2015-07-28 | 201 | 203 | 198 | 202 | 225,000 | 2,020 |
| 2015-07-27 | 201 | 202 | 200 | 200 | 173,000 | 2,000 |
| 2015-07-24 | 204 | 206 | 198 | 201 | 330,000 | 2,010 |
| 2015-07-23 | 207 | 208 | 204 | 205 | 203,000 | 2,050 |
| 2015-07-22 | 209 | 209 | 204 | 206 | 352,000 | 2,060 |
| 2015-07-21 | 212 | 213 | 210 | 211 | 283,000 | 2,110 |
| 2015-07-17 | 214 | 214 | 211 | 214 | 224,000 | 2,140 |
| 2015-07-16 | 210 | 216 | 209 | 215 | 349,000 | 2,150 |
| 2015-07-15 | 213 | 213 | 209 | 212 | 351,000 | 2,120 |
| 2015-07-14 | 216 | 217 | 212 | 214 | 581,000 | 2,140 |
| 2015-07-13 | 205 | 209 | 202 | 208 | 310,000 | 2,080 |
| 2015-07-10 | 202 | 208 | 198 | 205 | 632,000 | 2,050 |
| 2015-07-09 | 197 | 205 | 181 | 202 | 1,066,000 | 2,020 |
| 2015-07-08 | 213 | 214 | 201 | 202 | 734,000 | 2,020 |
| 2015-07-07 | 210 | 213 | 210 | 212 | 290,000 | 2,120 |
| 2015-07-06 | 210 | 214 | 209 | 210 | 407,000 | 2,100 |
| 2015-07-03 | 219 | 220 | 213 | 214 | 473,000 | 2,140 |
| 2015-07-02 | 222 | 223 | 219 | 219 | 441,000 | 2,190 |
| 2015-07-01 | 214 | 219 | 214 | 217 | 309,000 | 2,170 |
| 2015-06-30 | 212 | 214 | 211 | 213 | 591,000 | 2,130 |
| 2015-06-29 | 213 | 223 | 211 | 215 | 849,000 | 2,150 |
| 2015-06-26 | 226 | 226 | 219 | 223 | 883,000 | 2,230 |
| 2015-06-25 | 231 | 232 | 224 | 226 | 1,685,000 | 2,260 |
| 2015-06-24 | 223 | 233 | 222 | 233 | 1,723,000 | 2,330 |
| 2015-06-23 | 225 | 226 | 221 | 224 | 588,000 | 2,240 |
| 2015-06-22 | 226 | 226 | 220 | 223 | 654,000 | 2,230 |
| 2015-06-19 | 226 | 228 | 224 | 226 | 727,000 | 2,260 |
| 2015-06-18 | 233 | 233 | 224 | 225 | 1,701,000 | 2,250 |
| 2015-06-17 | 218 | 238 | 218 | 230 | 4,938,000 | 2,300 |
| 2015-06-16 | 223 | 225 | 217 | 220 | 1,093,000 | 2,200 |
| 2015-06-15 | 229 | 232 | 221 | 222 | 2,243,000 | 2,220 |
| 2015-06-12 | 218 | 229 | 218 | 226 | 5,703,000 | 2,260 |
| 2015-06-11 | 206 | 220 | 206 | 215 | 3,532,000 | 2,150 |
| 2015-06-10 | 198 | 204 | 196 | 202 | 718,000 | 2,020 |
| 2015-06-09 | 203 | 207 | 198 | 199 | 768,000 | 1,990 |
| 2015-06-08 | 209 | 209 | 203 | 204 | 668,000 | 2,040 |
| 2015-06-05 | 210 | 210 | 205 | 209 | 818,000 | 2,090 |
| 2015-06-04 | 210 | 216 | 207 | 211 | 3,300,000 | 2,110 |
| 2015-06-03 | 196 | 205 | 196 | 204 | 2,097,000 | 2,040 |
| 2015-06-02 | 197 | 197 | 195 | 196 | 303,000 | 1,960 |
| 2015-06-01 | 197 | 199 | 195 | 197 | 442,000 | 1,970 |
| 2015-05-29 | 194 | 198 | 192 | 197 | 610,000 | 1,970 |
| 2015-05-28 | 199 | 199 | 194 | 194 | 432,000 | 1,940 |
| 2015-05-27 | 194 | 200 | 192 | 199 | 793,000 | 1,990 |
| 2015-05-26 | 200 | 200 | 195 | 196 | 1,115,000 | 1,960 |
| 2015-05-25 | 193 | 197 | 192 | 196 | 1,023,000 | 1,960 |
| 2015-05-22 | 189 | 193 | 187 | 192 | 1,076,000 | 1,920 |
| 2015-05-21 | 185 | 192 | 185 | 190 | 1,733,000 | 1,900 |
| 2015-05-20 | 181 | 187 | 181 | 185 | 1,507,000 | 1,850 |
| 2015-05-19 | 174 | 187 | 174 | 184 | 2,040,000 | 1,840 |
| 2015-05-18 | 175 | 175 | 173 | 174 | 224,000 | 1,740 |
| 2015-05-15 | 178 | 178 | 174 | 174 | 777,000 | 1,740 |
| 2015-05-14 | 170 | 177 | 170 | 177 | 2,238,000 | 1,770 |
| 2015-05-13 | 167 | 169 | 165 | 168 | 380,000 | 1,680 |
| 2015-05-12 | 164 | 167 | 163 | 167 | 461,000 | 1,670 |
| 2015-05-11 | 163 | 163 | 162 | 162 | 139,000 | 1,620 |
| 2015-05-08 | 161 | 163 | 161 | 162 | 73,000 | 1,620 |
| 2015-05-07 | 160 | 162 | 160 | 160 | 86,000 | 1,600 |
| 2015-05-01 | 162 | 162 | 158 | 160 | 234,000 | 1,600 |
| 2015-04-30 | 163 | 165 | 161 | 161 | 224,000 | 1,610 |
| 2015-04-28 | 163 | 164 | 163 | 163 | 137,000 | 1,630 |
| 2015-04-27 | 163 | 164 | 162 | 164 | 105,000 | 1,640 |
| 2015-04-24 | 163 | 164 | 161 | 163 | 234,000 | 1,630 |
| 2015-04-23 | 164 | 166 | 164 | 164 | 167,000 | 1,640 |
| 2015-04-22 | 164 | 165 | 163 | 165 | 154,000 | 1,650 |
| 2015-04-21 | 162 | 165 | 162 | 164 | 152,000 | 1,640 |
| 2015-04-20 | 162 | 164 | 161 | 162 | 149,000 | 1,620 |
| 2015-04-17 | 163 | 164 | 163 | 163 | 168,000 | 1,630 |
| 2015-04-16 | 165 | 165 | 162 | 164 | 371,000 | 1,640 |
| 2015-04-15 | 166 | 166 | 165 | 165 | 206,000 | 1,650 |
| 2015-04-14 | 165 | 167 | 165 | 167 | 199,000 | 1,670 |
| 2015-04-13 | 167 | 167 | 165 | 165 | 256,000 | 1,650 |
| 2015-04-10 | 165 | 172 | 164 | 166 | 1,118,000 | 1,660 |
| 2015-04-09 | 166 | 167 | 164 | 165 | 453,000 | 1,650 |
| 2015-04-08 | 167 | 167 | 162 | 165 | 722,000 | 1,650 |
| 2015-04-07 | 164 | 167 | 162 | 167 | 1,273,000 | 1,670 |
| 2015-04-06 | 158 | 163 | 158 | 162 | 318,000 | 1,620 |
| 2015-04-03 | 158 | 160 | 157 | 160 | 296,000 | 1,600 |
| 2015-04-02 | 157 | 159 | 156 | 159 | 197,000 | 1,590 |
| 2015-04-01 | 156 | 159 | 155 | 155 | 351,000 | 1,550 |
| 2015-03-31 | 158 | 159 | 155 | 155 | 215,000 | 1,550 |
| 2015-03-30 | 156 | 161 | 156 | 158 | 345,000 | 1,580 |
| 2015-03-27 | 157 | 159 | 156 | 156 | 215,000 | 1,560 |
| 2015-03-26 | 160 | 161 | 158 | 158 | 193,000 | 1,580 |
| 2015-03-25 | 160 | 161 | 159 | 160 | 168,000 | 1,600 |
| 2015-03-24 | 160 | 160 | 158 | 159 | 121,000 | 1,590 |
| 2015-03-23 | 159 | 161 | 159 | 160 | 278,000 | 1,600 |
| 2015-03-20 | 158 | 160 | 158 | 158 | 162,000 | 1,580 |
| 2015-03-19 | 159 | 159 | 158 | 158 | 132,000 | 1,580 |
| 2015-03-18 | 161 | 161 | 159 | 160 | 129,000 | 1,600 |
| 2015-03-17 | 161 | 161 | 159 | 161 | 139,000 | 1,610 |
| 2015-03-16 | 160 | 162 | 160 | 161 | 163,000 | 1,610 |
| 2015-03-13 | 162 | 162 | 160 | 160 | 286,000 | 1,600 |
| 2015-03-12 | 161 | 161 | 160 | 161 | 118,000 | 1,610 |
| 2015-03-11 | 158 | 161 | 158 | 161 | 120,000 | 1,610 |
| 2015-03-10 | 159 | 161 | 158 | 160 | 190,000 | 1,600 |
| 2015-03-09 | 160 | 160 | 158 | 160 | 118,000 | 1,600 |
| 2015-03-06 | 162 | 162 | 159 | 160 | 248,000 | 1,600 |
| 2015-03-05 | 160 | 161 | 159 | 161 | 169,000 | 1,610 |
| 2015-03-04 | 158 | 160 | 158 | 160 | 216,000 | 1,600 |
| 2015-03-03 | 159 | 160 | 157 | 158 | 418,000 | 1,580 |
| 2015-03-02 | 160 | 162 | 159 | 161 | 359,000 | 1,610 |
| 2015-02-27 | 164 | 167 | 160 | 160 | 918,000 | 1,600 |
| 2015-02-26 | 167 | 167 | 165 | 166 | 359,000 | 1,660 |
| 2015-02-25 | 168 | 168 | 165 | 166 | 332,000 | 1,660 |
| 2015-02-24 | 165 | 169 | 165 | 168 | 582,000 | 1,680 |
| 2015-02-23 | 164 | 167 | 164 | 164 | 457,000 | 1,640 |
| 2015-02-20 | 161 | 164 | 161 | 163 | 343,000 | 1,630 |
| 2015-02-19 | 162 | 162 | 160 | 162 | 308,000 | 1,620 |
| 2015-02-18 | 164 | 164 | 160 | 161 | 290,000 | 1,610 |
| 2015-02-17 | 163 | 164 | 162 | 162 | 140,000 | 1,620 |
| 2015-02-16 | 165 | 166 | 162 | 163 | 305,000 | 1,630 |
| 2015-02-13 | 165 | 166 | 163 | 165 | 502,000 | 1,650 |
| 2015-02-12 | 170 | 171 | 164 | 166 | 511,000 | 1,660 |
| 2015-02-10 | 170 | 171 | 167 | 168 | 438,000 | 1,680 |
| 2015-02-09 | 160 | 171 | 160 | 170 | 1,112,000 | 1,700 |
| 2015-02-06 | 158 | 160 | 157 | 159 | 232,000 | 1,590 |
| 2015-02-05 | 158 | 159 | 157 | 157 | 153,000 | 1,570 |
| 2015-02-04 | 160 | 160 | 158 | 159 | 220,000 | 1,590 |
| 2015-02-03 | 159 | 161 | 157 | 157 | 257,000 | 1,570 |
| 2015-02-02 | 158 | 161 | 158 | 159 | 147,000 | 1,590 |
| 2015-01-30 | 162 | 163 | 159 | 160 | 252,000 | 1,600 |
| 2015-01-29 | 164 | 164 | 160 | 161 | 371,000 | 1,610 |
| 2015-01-28 | 161 | 166 | 160 | 165 | 326,000 | 1,650 |
| 2015-01-27 | 161 | 163 | 160 | 162 | 136,000 | 1,620 |
| 2015-01-26 | 156 | 163 | 154 | 162 | 541,000 | 1,620 |
| 2015-01-23 | 159 | 161 | 159 | 160 | 121,000 | 1,600 |
| 2015-01-22 | 161 | 161 | 156 | 158 | 345,000 | 1,580 |
| 2015-01-21 | 162 | 163 | 160 | 160 | 162,000 | 1,600 |
| 2015-01-20 | 158 | 164 | 158 | 161 | 463,000 | 1,610 |
| 2015-01-19 | 158 | 159 | 157 | 158 | 200,000 | 1,580 |
| 2015-01-16 | 156 | 159 | 155 | 159 | 447,000 | 1,590 |
| 2015-01-15 | 158 | 161 | 157 | 160 | 614,000 | 1,600 |
| 2015-01-14 | 161 | 162 | 159 | 159 | 892,000 | 1,590 |
| 2015-01-13 | 169 | 169 | 162 | 164 | 967,000 | 1,640 |
| 2015-01-09 | 174 | 174 | 169 | 171 | 477,000 | 1,710 |
| 2015-01-08 | 175 | 176 | 174 | 174 | 263,000 | 1,740 |
| 2015-01-07 | 177 | 179 | 173 | 175 | 440,000 | 1,750 |
| 2015-01-06 | 177 | 178 | 177 | 177 | 135,000 | 1,770 |
| 2015-01-05 | 178 | 182 | 177 | 179 | 271,000 | 1,790 |
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