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