3526 芦森工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	159	160	158	160	58,000	1,600
2016-12-29	159	160	158	159	54,000	1,590
2016-12-28	158	160	158	160	109,000	1,600
2016-12-27	160	160	158	159	92,000	1,590
2016-12-26	163	163	159	160	203,000	1,600
2016-12-22	160	161	159	161	145,000	1,610
2016-12-21	163	164	161	161	153,000	1,610
2016-12-20	164	164	162	163	174,000	1,630
2016-12-19	165	166	163	165	179,000	1,650
2016-12-16	165	167	164	166	200,000	1,660
2016-12-15	165	166	163	165	130,000	1,650
2016-12-14	166	166	162	165	222,000	1,650
2016-12-13	166	167	163	167	374,000	1,670
2016-12-12	167	167	164	167	514,000	1,670
2016-12-09	164	164	162	164	207,000	1,640
2016-12-08	163	164	161	163	335,000	1,630
2016-12-07	160	163	160	162	332,000	1,620
2016-12-06	157	160	156	159	463,000	1,590
2016-12-05	157	158	157	157	162,000	1,570
2016-12-02	159	159	158	159	125,000	1,590
2016-12-01	159	161	159	160	260,000	1,600
2016-11-30	159	159	157	158	177,000	1,580
2016-11-29	155	157	155	157	125,000	1,570
2016-11-28	156	156	154	155	131,000	1,550
2016-11-25	156	156	154	155	170,000	1,550
2016-11-24	155	156	154	155	231,000	1,550
2016-11-22	154	154	152	154	127,000	1,540
2016-11-21	154	156	153	154	207,000	1,540
2016-11-18	153	154	152	153	223,000	1,530
2016-11-17	151	153	151	151	154,000	1,510
2016-11-16	149	152	149	151	335,000	1,510
2016-11-15	149	149	147	148	265,000	1,480
2016-11-14	148	151	148	150	424,000	1,500
2016-11-11	147	148	142	146	1,401,000	1,460
2016-11-10	158	160	156	160	167,000	1,600
2016-11-09	161	161	150	151	488,000	1,510
2016-11-08	160	161	159	161	102,000	1,610
2016-11-07	160	161	158	160	111,000	1,600
2016-11-04	158	159	157	159	191,000	1,590
2016-11-02	165	165	160	161	368,000	1,610
2016-11-01	167	167	165	165	167,000	1,650
2016-10-31	167	169	166	167	233,000	1,670
2016-10-28	164	168	164	168	298,000	1,680
2016-10-27	165	165	163	165	248,000	1,650
2016-10-26	166	166	163	166	243,000	1,660
2016-10-25	166	166	164	165	207,000	1,650
2016-10-24	162	168	162	166	793,000	1,660
2016-10-21	160	163	159	162	529,000	1,620
2016-10-20	159	161	159	160	169,000	1,600
2016-10-19	160	160	158	159	79,000	1,590
2016-10-18	158	161	158	160	196,000	1,600
2016-10-17	157	158	157	158	92,000	1,580
2016-10-14	157	159	156	156	89,000	1,560
2016-10-13	158	159	157	157	115,000	1,570
2016-10-12	157	158	156	157	134,000	1,570
2016-10-11	157	159	157	157	95,000	1,570
2016-10-07	158	159	155	156	170,000	1,560
2016-10-06	160	160	158	159	179,000	1,590
2016-10-05	161	161	158	160	343,000	1,600
2016-10-04	158	160	156	160	377,000	1,600
2016-10-03	155	158	154	157	371,000	1,570
2016-09-30	153	155	152	154	206,000	1,540
2016-09-29	155	157	155	155	194,000	1,550
2016-09-28	153	154	152	154	260,000	1,540
2016-09-27	150	152	150	152	200,000	1,520
2016-09-26	151	152	150	150	104,000	1,500
2016-09-23	151	151	149	151	208,000	1,510
2016-09-21	149	151	149	151	147,000	1,510
2016-09-20	150	151	149	150	109,000	1,500
2016-09-16	151	151	150	150	55,000	1,500
2016-09-15	152	152	150	150	137,000	1,500
2016-09-14	152	153	151	152	94,000	1,520
2016-09-13	154	154	151	153	184,000	1,530
2016-09-12	153	154	152	153	170,000	1,530
2016-09-09	152	154	152	154	305,000	1,540
2016-09-08	152	154	151	153	166,000	1,530
2016-09-07	151	153	151	152	177,000	1,520
2016-09-06	153	154	152	153	104,000	1,530
2016-09-05	153	154	152	152	224,000	1,520
2016-09-02	153	154	151	152	191,000	1,520
2016-09-01	153	154	151	154	154,000	1,540
2016-08-31	150	153	150	153	210,000	1,530
2016-08-30	150	151	149	150	137,000	1,500
2016-08-29	151	151	149	150	123,000	1,500
2016-08-26	152	152	148	149	197,000	1,490
2016-08-25	150	151	150	150	75,000	1,500
2016-08-24	150	152	150	150	156,000	1,500
2016-08-23	151	152	150	150	207,000	1,500
2016-08-22	153	153	151	151	226,000	1,510
2016-08-19	154	163	151	152	1,343,000	1,520
2016-08-18	153	153	150	150	200,000	1,500
2016-08-17	154	156	153	153	218,000	1,530
2016-08-16	158	158	153	155	415,000	1,550
2016-08-15	158	159	156	158	274,000	1,580
2016-08-12	156	159	154	157	1,235,000	1,570
2016-08-10	179	179	176	176	112,000	1,760
2016-08-09	177	179	177	178	106,000	1,780
2016-08-08	178	178	175	177	158,000	1,770
2016-08-05	177	181	174	174	364,000	1,740
2016-08-04	173	182	172	178	1,217,000	1,780
2016-08-03	168	174	166	172	422,000	1,720
2016-08-02	171	171	166	170	138,000	1,700
2016-08-01	169	171	168	170	93,000	1,700
2016-07-29	169	171	165	169	176,000	1,690
2016-07-28	171	172	167	169	196,000	1,690
2016-07-27	169	176	169	171	402,000	1,710
2016-07-26	173	173	167	169	284,000	1,690
2016-07-25	166	187	165	171	1,695,000	1,710
2016-07-22	166	168	166	167	69,000	1,670
2016-07-21	168	169	166	167	101,000	1,670
2016-07-20	169	169	166	168	63,000	1,680
2016-07-19	171	171	166	169	120,000	1,690
2016-07-15	167	170	167	168	89,000	1,680
2016-07-14	171	171	168	168	106,000	1,680
2016-07-13	180	180	170	172	462,000	1,720
2016-07-12	161	167	161	167	308,000	1,670
2016-07-11	156	160	155	160	181,000	1,600
2016-07-08	156	156	153	153	181,000	1,530
2016-07-07	157	158	155	156	83,000	1,560
2016-07-06	160	160	156	157	221,000	1,570
2016-07-05	162	162	159	161	108,000	1,610
2016-07-04	160	164	159	161	152,000	1,610
2016-07-01	160	162	159	160	104,000	1,600
2016-06-30	162	163	158	158	122,000	1,580
2016-06-29	157	161	155	159	285,000	1,590
2016-06-28	157	158	152	155	429,000	1,550
2016-06-27	164	165	160	160	177,000	1,600
2016-06-24	176	177	157	160	650,000	1,600
2016-06-23	173	178	170	178	194,000	1,780
2016-06-22	178	178	172	175	200,000	1,750
2016-06-21	178	179	174	177	233,000	1,770
2016-06-20	174	178	172	176	255,000	1,760
2016-06-17	172	172	169	169	202,000	1,690
2016-06-16	178	179	167	168	643,000	1,680
2016-06-15	175	181	173	179	563,000	1,790
2016-06-14	186	189	178	179	1,881,000	1,790
2016-06-13	189	199	187	191	4,674,000	1,910
2016-06-10	180	196	178	189	11,477,000	1,890
2016-06-09	165	165	163	164	144,000	1,640
2016-06-08	165	165	162	163	234,000	1,630
2016-06-07	160	162	159	162	85,000	1,620
2016-06-06	159	161	158	160	113,000	1,600
2016-06-03	162	163	161	161	102,000	1,610
2016-06-02	166	166	161	163	126,000	1,630
2016-06-01	168	168	165	166	98,000	1,660
2016-05-31	167	170	167	169	94,000	1,690
2016-05-30	165	169	164	169	131,000	1,690
2016-05-27	164	165	163	164	40,000	1,640
2016-05-26	166	166	164	164	111,000	1,640
2016-05-25	167	168	163	163	212,000	1,630
2016-05-24	165	166	164	165	45,000	1,650
2016-05-23	163	166	163	166	103,000	1,660
2016-05-20	165	166	164	164	139,000	1,640
2016-05-19	161	165	161	165	159,000	1,650
2016-05-18	160	165	160	161	137,000	1,610
2016-05-17	160	163	159	161	219,000	1,610
2016-05-16	161	164	157	162	427,000	1,620
2016-05-13	159	159	150	152	202,000	1,520
2016-05-12	158	159	156	159	141,000	1,590
2016-05-11	160	161	156	158	107,000	1,580
2016-05-10	150	159	150	158	151,000	1,580
2016-05-09	148	151	148	151	106,000	1,510
2016-05-06	150	150	147	148	148,000	1,480
2016-05-02	148	150	148	149	134,000	1,490
2016-04-28	158	159	153	154	316,000	1,540
2016-04-27	161	161	158	158	105,000	1,580
2016-04-26	161	161	157	160	85,000	1,600
2016-04-25	162	162	159	161	91,000	1,610
2016-04-22	160	161	159	161	47,000	1,610
2016-04-21	160	161	158	160	176,000	1,600
2016-04-20	160	160	157	157	86,000	1,570
2016-04-19	157	159	155	159	75,000	1,590
2016-04-18	155	156	150	153	110,000	1,530
2016-04-15	159	161	158	159	78,000	1,590
2016-04-14	156	159	156	159	130,000	1,590
2016-04-13	155	157	153	156	98,000	1,560
2016-04-12	147	154	147	152	84,000	1,520
2016-04-11	149	149	145	147	48,000	1,470
2016-04-08	146	154	144	150	194,000	1,500
2016-04-07	146	150	146	148	72,000	1,480
2016-04-06	144	148	144	145	105,000	1,450
2016-04-05	153	153	145	145	205,000	1,450
2016-04-04	157	157	153	153	74,000	1,530
2016-04-01	166	166	156	157	166,000	1,570
2016-03-31	167	169	164	164	253,000	1,640
2016-03-30	164	177	163	172	471,000	1,720
2016-03-29	165	165	163	165	68,000	1,650
2016-03-28	167	167	163	167	117,000	1,670
2016-03-25	164	165	162	165	61,000	1,650
2016-03-24	165	165	162	164	105,000	1,640
2016-03-23	166	166	165	165	50,000	1,650
2016-03-22	166	167	164	167	105,000	1,670
2016-03-18	163	163	161	162	111,000	1,620
2016-03-17	166	166	163	163	129,000	1,630
2016-03-16	166	166	163	164	166,000	1,640
2016-03-15	168	170	166	166	161,000	1,660
2016-03-14	168	170	164	169	330,000	1,690
2016-03-11	165	166	164	165	286,000	1,650
2016-03-10	154	168	153	167	957,000	1,670
2016-03-09	153	154	151	152	71,000	1,520
2016-03-08	158	160	154	154	126,000	1,540
2016-03-07	157	160	155	158	141,000	1,580
2016-03-04	154	160	151	156	306,000	1,560
2016-03-03	150	154	150	154	206,000	1,540
2016-03-02	151	151	149	150	142,000	1,500
2016-03-01	148	149	146	147	101,000	1,470
2016-02-29	151	152	148	148	99,000	1,480
2016-02-26	152	152	149	150	113,000	1,500
2016-02-25	146	150	146	149	103,000	1,490
2016-02-24	145	146	143	145	96,000	1,450
2016-02-23	153	153	146	146	175,000	1,460
2016-02-22	148	152	146	149	108,000	1,490
2016-02-19	147	149	146	148	87,000	1,480
2016-02-18	146	149	145	148	179,000	1,480
2016-02-17	144	145	141	142	154,000	1,420
2016-02-16	138	146	138	142	261,000	1,420
2016-02-15	143	144	133	138	449,000	1,380
2016-02-12	139	139	127	128	602,000	1,280
2016-02-10	162	162	139	145	692,000	1,450
2016-02-09	162	164	159	159	315,000	1,590
2016-02-08	162	172	160	169	208,000	1,690
2016-02-05	167	168	160	163	291,000	1,630
2016-02-04	170	170	168	168	121,000	1,680
2016-02-03	174	174	169	171	150,000	1,710
2016-02-02	179	180	176	177	101,000	1,770
2016-02-01	180	181	178	180	79,000	1,800
2016-01-29	173	176	168	175	135,000	1,750
2016-01-28	171	174	169	171	151,000	1,710
2016-01-27	171	175	171	172	132,000	1,720
2016-01-26	171	172	168	168	157,000	1,680
2016-01-25	175	175	168	174	184,000	1,740
2016-01-22	164	170	164	170	224,000	1,700
2016-01-21	167	174	160	161	261,000	1,610
2016-01-20	176	176	166	167	255,000	1,670
2016-01-19	173	176	172	176	179,000	1,760
2016-01-18	170	175	168	173	188,000	1,730
2016-01-15	181	183	176	176	159,000	1,760
2016-01-14	184	184	176	179	252,000	1,790
2016-01-13	190	190	185	188	130,000	1,880
2016-01-12	193	193	182	185	429,000	1,850
2016-01-08	194	197	193	194	187,000	1,940
2016-01-07	196	197	194	194	236,000	1,940
2016-01-06	198	199	195	195	335,000	1,950
2016-01-05	196	199	196	198	107,000	1,980
2016-01-04	200	201	196	197	276,000	1,970

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