3526 芦森工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,311	1,350	1,311	1,340	16,400	1,340
2018-12-27	1,300	1,339	1,262	1,338	38,500	1,338
2018-12-26	1,210	1,256	1,210	1,238	30,200	1,238
2018-12-25	1,170	1,263	1,122	1,197	49,900	1,197
2018-12-21	1,344	1,352	1,255	1,301	43,100	1,301
2018-12-20	1,416	1,425	1,354	1,368	16,900	1,368
2018-12-19	1,444	1,458	1,428	1,442	22,400	1,442
2018-12-18	1,480	1,480	1,440	1,453	24,700	1,453
2018-12-17	1,522	1,534	1,500	1,502	12,500	1,502
2018-12-14	1,597	1,597	1,516	1,544	16,600	1,544
2018-12-13	1,577	1,599	1,565	1,567	15,500	1,567
2018-12-12	1,550	1,588	1,548	1,577	15,200	1,577
2018-12-11	1,566	1,566	1,510	1,528	27,000	1,528
2018-12-10	1,600	1,601	1,555	1,558	20,800	1,558
2018-12-07	1,640	1,640	1,606	1,619	12,500	1,619
2018-12-06	1,663	1,668	1,627	1,640	13,000	1,640
2018-12-05	1,692	1,695	1,653	1,663	9,400	1,663
2018-12-04	1,754	1,754	1,696	1,698	14,700	1,698
2018-12-03	1,723	1,762	1,723	1,754	13,000	1,754
2018-11-30	1,698	1,735	1,686	1,719	16,300	1,719
2018-11-29	1,681	1,690	1,677	1,690	9,800	1,690
2018-11-28	1,708	1,708	1,663	1,675	14,400	1,675
2018-11-27	1,661	1,708	1,645	1,699	15,200	1,699
2018-11-26	1,644	1,660	1,641	1,657	7,200	1,657
2018-11-22	1,626	1,652	1,623	1,644	5,000	1,644
2018-11-21	1,607	1,644	1,605	1,635	10,700	1,635
2018-11-20	1,631	1,642	1,615	1,631	8,000	1,631
2018-11-19	1,620	1,673	1,618	1,652	23,800	1,652
2018-11-16	1,705	1,706	1,665	1,681	19,000	1,681
2018-11-15	1,700	1,725	1,700	1,704	7,100	1,704
2018-11-14	1,742	1,742	1,704	1,711	11,700	1,711
2018-11-13	1,743	1,785	1,709	1,724	21,700	1,724
2018-11-12	1,881	1,886	1,757	1,796	53,800	1,796
2018-11-09	1,936	1,973	1,927	1,960	12,200	1,960
2018-11-08	1,943	1,982	1,937	1,946	8,300	1,946
2018-11-07	1,938	1,988	1,928	1,935	16,600	1,935
2018-11-06	1,912	1,961	1,912	1,938	13,100	1,938
2018-11-05	1,909	1,927	1,893	1,912	11,700	1,912
2018-11-02	1,900	1,937	1,891	1,921	13,500	1,921
2018-11-01	1,868	1,894	1,851	1,875	11,300	1,875
2018-10-31	1,822	1,893	1,820	1,868	10,700	1,868
2018-10-30	1,771	1,824	1,700	1,815	24,500	1,815
2018-10-29	1,832	1,853	1,775	1,782	16,000	1,782
2018-10-26	1,899	1,899	1,818	1,837	18,800	1,837
2018-10-25	1,930	1,931	1,850	1,859	22,100	1,859
2018-10-24	1,968	1,990	1,935	1,960	13,000	1,960
2018-10-23	2,014	2,014	1,951	1,951	14,800	1,951
2018-10-22	2,015	2,035	1,993	2,016	6,300	2,016
2018-10-19	2,010	2,019	2,004	2,012	6,800	2,012
2018-10-18	2,062	2,062	2,020	2,026	10,100	2,026
2018-10-17	2,002	2,098	2,002	2,051	35,000	2,051
2018-10-16	2,044	2,054	2,015	2,023	30,100	2,023
2018-10-15	2,118	2,118	2,057	2,060	21,500	2,060
2018-10-12	2,060	2,115	2,056	2,103	13,800	2,103
2018-10-11	2,115	2,115	2,058	2,072	17,700	2,072
2018-10-10	2,155	2,179	2,138	2,142	14,700	2,142
2018-10-09	2,219	2,219	2,135	2,151	14,300	2,151
2018-10-05	2,258	2,259	2,218	2,221	11,900	2,221
2018-10-04	2,268	2,305	2,261	2,272	7,100	2,272
2018-10-03	2,305	2,305	2,258	2,267	13,200	2,267
2018-10-02	2,319	2,370	2,309	2,319	22,500	2,319
2018-10-01	2,299	2,319	2,280	2,308	7,700	2,308
2018-09-28	2,277	2,318	2,277	2,307	10,100	2,307
2018-09-27	2,316	2,316	2,272	2,282	13,000	2,282
2018-09-26	2,324	2,324	2,270	2,316	8,300	2,316
2018-09-25	2,287	2,320	2,257	2,320	15,700	2,320
2018-09-21	2,240	2,297	2,205	2,287	25,400	2,287
2018-09-20	2,240	2,240	2,195	2,211	13,800	2,211
2018-09-19	2,200	2,255	2,199	2,236	20,100	2,236
2018-09-18	2,174	2,197	2,160	2,182	13,500	2,182
2018-09-14	2,187	2,187	2,141	2,165	13,400	2,165
2018-09-13	2,137	2,161	2,126	2,157	10,200	2,157
2018-09-12	2,193	2,193	2,111	2,113	9,600	2,113
2018-09-11	2,166	2,166	2,146	2,162	3,600	2,162
2018-09-10	2,155	2,192	2,155	2,166	5,500	2,166
2018-09-07	2,180	2,180	2,135	2,155	8,200	2,155
2018-09-06	2,203	2,215	2,181	2,194	11,000	2,194
2018-09-05	2,208	2,238	2,203	2,215	7,900	2,215
2018-09-04	2,220	2,226	2,202	2,202	7,300	2,202
2018-09-03	2,261	2,279	2,220	2,224	13,200	2,224
2018-08-31	2,239	2,273	2,234	2,242	8,100	2,242
2018-08-30	2,271	2,305	2,235	2,245	17,100	2,245
2018-08-29	2,316	2,316	2,245	2,252	26,100	2,252
2018-08-28	2,307	2,336	2,292	2,297	19,100	2,297
2018-08-27	2,264	2,307	2,264	2,295	8,800	2,295
2018-08-24	2,248	2,248	2,204	2,242	9,800	2,242
2018-08-23	2,279	2,279	2,219	2,219	20,700	2,219
2018-08-22	2,230	2,294	2,230	2,267	20,900	2,267
2018-08-21	2,314	2,319	2,208	2,210	28,700	2,210
2018-08-20	2,283	2,344	2,283	2,331	14,600	2,331
2018-08-17	2,230	2,272	2,230	2,272	5,300	2,272
2018-08-16	2,184	2,242	2,184	2,230	16,800	2,230
2018-08-15	2,177	2,205	2,177	2,198	13,300	2,198
2018-08-14	2,155	2,215	2,153	2,205	22,100	2,205
2018-08-13	2,202	2,244	2,139	2,140	57,100	2,140
2018-08-10	2,454	2,469	2,412	2,438	18,000	2,438
2018-08-09	2,425	2,436	2,416	2,428	6,000	2,428
2018-08-08	2,426	2,463	2,425	2,436	10,600	2,436
2018-08-07	2,468	2,468	2,419	2,437	9,200	2,437
2018-08-06	2,494	2,494	2,460	2,469	11,700	2,469
2018-08-03	2,515	2,522	2,493	2,502	19,100	2,502
2018-08-02	2,541	2,542	2,516	2,520	18,700	2,520
2018-08-01	2,499	2,542	2,490	2,540	24,000	2,540
2018-07-31	2,519	2,535	2,497	2,501	28,900	2,501
2018-07-30	2,435	2,522	2,435	2,511	28,300	2,511
2018-07-27	2,381	2,440	2,380	2,437	14,400	2,437
2018-07-26	2,364	2,385	2,350	2,381	14,300	2,381
2018-07-25	2,293	2,334	2,286	2,331	16,100	2,331
2018-07-24	2,267	2,297	2,267	2,291	7,800	2,291
2018-07-23	2,252	2,276	2,250	2,270	7,100	2,270
2018-07-20	2,296	2,311	2,254	2,281	10,600	2,281
2018-07-19	2,316	2,318	2,300	2,303	10,800	2,303
2018-07-18	2,285	2,330	2,282	2,317	8,500	2,317
2018-07-17	2,247	2,299	2,240	2,285	11,200	2,285
2018-07-13	2,296	2,307	2,248	2,259	19,000	2,259
2018-07-12	2,194	2,266	2,191	2,261	14,100	2,261
2018-07-11	2,250	2,250	2,181	2,207	14,300	2,207
2018-07-10	2,260	2,271	2,240	2,246	9,900	2,246
2018-07-09	2,208	2,255	2,170	2,249	13,300	2,249
2018-07-06	2,141	2,225	2,141	2,206	16,800	2,206
2018-07-05	2,212	2,239	2,130	2,141	23,800	2,141
2018-07-04	2,232	2,246	2,212	2,213	17,700	2,213
2018-07-03	2,285	2,295	2,243	2,255	19,300	2,255
2018-07-02	2,395	2,395	2,286	2,289	29,600	2,289
2018-06-29	2,406	2,426	2,373	2,397	13,800	2,397
2018-06-28	2,398	2,430	2,370	2,418	17,000	2,418
2018-06-27	2,400	2,410	2,373	2,388	12,600	2,388
2018-06-26	2,356	2,431	2,336	2,423	17,500	2,423
2018-06-25	2,470	2,477	2,402	2,402	9,000	2,402
2018-06-22	2,456	2,479	2,430	2,470	8,900	2,470
2018-06-21	2,503	2,549	2,482	2,491	12,000	2,491
2018-06-20	2,511	2,549	2,468	2,518	14,400	2,518
2018-06-19	2,561	2,563	2,486	2,511	14,100	2,511
2018-06-18	2,639	2,640	2,560	2,570	10,600	2,570
2018-06-15	2,662	2,669	2,632	2,638	10,000	2,638
2018-06-14	2,706	2,706	2,672	2,679	6,800	2,679
2018-06-13	2,662	2,715	2,662	2,706	13,600	2,706
2018-06-12	2,700	2,700	2,674	2,698	11,400	2,698
2018-06-11	2,690	2,695	2,652	2,691	11,400	2,691
2018-06-08	2,650	2,677	2,637	2,674	14,900	2,674
2018-06-07	2,621	2,693	2,621	2,690	12,400	2,690
2018-06-06	2,627	2,639	2,608	2,621	12,000	2,621
2018-06-05	2,670	2,670	2,601	2,644	5,900	2,644
2018-06-04	2,633	2,682	2,626	2,680	13,200	2,680
2018-06-01	2,584	2,614	2,560	2,606	13,600	2,606
2018-05-31	2,627	2,645	2,574	2,586	11,900	2,586
2018-05-30	2,557	2,591	2,545	2,577	19,600	2,577
2018-05-29	2,679	2,679	2,602	2,617	17,800	2,617
2018-05-28	2,688	2,729	2,680	2,695	13,300	2,695
2018-05-25	2,696	2,713	2,656	2,662	10,700	2,662
2018-05-24	2,832	2,832	2,682	2,704	27,200	2,704
2018-05-23	2,805	2,815	2,763	2,782	21,300	2,782
2018-05-22	2,900	2,900	2,794	2,804	37,600	2,804
2018-05-21	2,888	2,900	2,865	2,889	23,900	2,889
2018-05-18	2,820	2,867	2,803	2,863	33,600	2,863
2018-05-17	2,800	2,844	2,789	2,825	32,000	2,825
2018-05-16	2,814	2,814	2,760	2,781	29,500	2,781
2018-05-15	2,761	2,854	2,725	2,796	76,000	2,796
2018-05-14	2,800	2,840	2,699	2,786	158,400	2,786
2018-05-11	2,519	2,523	2,504	2,523	10,300	2,523
2018-05-10	2,525	2,530	2,502	2,519	13,400	2,519
2018-05-09	2,552	2,552	2,525	2,537	11,000	2,537
2018-05-08	2,494	2,569	2,494	2,552	23,700	2,552
2018-05-07	2,496	2,505	2,478	2,505	9,000	2,505
2018-05-02	2,517	2,517	2,468	2,495	5,800	2,495
2018-05-01	2,439	2,524	2,437	2,508	17,400	2,508
2018-04-27	2,483	2,483	2,414	2,442	15,300	2,442
2018-04-26	2,536	2,536	2,480	2,487	16,200	2,487
2018-04-25	2,559	2,559	2,480	2,500	36,600	2,500
2018-04-24	2,525	2,570	2,520	2,569	19,700	2,569
2018-04-23	2,480	2,525	2,480	2,501	9,500	2,501
2018-04-20	2,499	2,514	2,481	2,491	21,600	2,491
2018-04-19	2,428	2,498	2,428	2,497	28,800	2,497
2018-04-18	2,432	2,459	2,400	2,439	11,300	2,439
2018-04-17	2,416	2,461	2,404	2,432	13,200	2,432
2018-04-16	2,417	2,418	2,371	2,397	10,500	2,397
2018-04-13	2,365	2,433	2,344	2,408	22,500	2,408
2018-04-12	2,355	2,361	2,337	2,360	7,000	2,360
2018-04-11	2,376	2,394	2,352	2,355	11,600	2,355
2018-04-10	2,331	2,375	2,310	2,370	12,200	2,370
2018-04-09	2,350	2,354	2,324	2,331	12,100	2,331
2018-04-06	2,282	2,383	2,256	2,359	30,700	2,359
2018-04-05	2,323	2,323	2,271	2,273	12,100	2,273
2018-04-04	2,306	2,325	2,287	2,310	10,200	2,310
2018-04-03	2,300	2,307	2,269	2,294	11,000	2,294
2018-03-30	2,263	2,303	2,234	2,284	15,500	2,284
2018-03-29	2,278	2,278	2,190	2,221	16,700	2,221
2018-03-28	2,200	2,282	2,200	2,257	35,700	2,257
2018-03-27	2,137	2,300	2,127	2,299	43,700	2,299
2018-03-26	2,059	2,103	2,020	2,103	20,100	2,103
2018-03-23	2,119	2,144	2,091	2,097	36,700	2,097
2018-03-22	2,175	2,218	2,162	2,204	12,600	2,204
2018-03-20	2,121	2,185	2,114	2,179	16,300	2,179
2018-03-19	2,176	2,212	2,135	2,145	25,300	2,145
2018-03-16	2,203	2,208	2,183	2,189	19,900	2,189
2018-03-15	2,240	2,240	2,185	2,206	14,600	2,206
2018-03-14	2,226	2,260	2,226	2,250	8,300	2,250
2018-03-13	2,253	2,268	2,223	2,267	25,200	2,267
2018-03-12	2,278	2,333	2,252	2,268	37,700	2,268
2018-03-09	2,191	2,256	2,183	2,230	22,500	2,230
2018-03-08	2,209	2,226	2,182	2,188	22,000	2,188
2018-03-07	2,239	2,247	2,178	2,186	31,300	2,186
2018-03-06	2,233	2,311	2,233	2,260	31,200	2,260
2018-03-05	2,292	2,306	2,206	2,215	24,300	2,215
2018-03-02	2,295	2,344	2,270	2,332	18,400	2,332
2018-03-01	2,321	2,335	2,301	2,317	27,000	2,317
2018-02-28	2,351	2,402	2,331	2,371	24,700	2,371
2018-02-27	2,439	2,439	2,349	2,359	37,700	2,359
2018-02-26	2,457	2,463	2,400	2,407	33,500	2,407
2018-02-23	2,372	2,485	2,370	2,463	47,600	2,463
2018-02-22	2,400	2,400	2,321	2,325	41,400	2,325
2018-02-21	2,367	2,413	2,346	2,400	29,800	2,400
2018-02-20	2,351	2,392	2,314	2,383	43,800	2,383
2018-02-19	2,205	2,377	2,205	2,361	74,800	2,361
2018-02-16	2,120	2,227	2,117	2,204	109,600	2,204
2018-02-15	2,260	2,289	2,108	2,135	172,400	2,135
2018-02-14	2,540	2,561	2,443	2,471	36,800	2,471
2018-02-13	2,635	2,636	2,543	2,553	25,000	2,553
2018-02-09	2,533	2,602	2,531	2,600	33,100	2,600
2018-02-08	2,611	2,660	2,610	2,641	22,500	2,641
2018-02-07	2,707	2,742	2,608	2,609	30,300	2,609
2018-02-06	2,686	2,711	2,544	2,628	58,100	2,628
2018-02-05	2,881	2,894	2,835	2,859	34,000	2,859
2018-02-02	2,917	2,917	2,885	2,904	16,700	2,904
2018-02-01	2,905	2,920	2,881	2,917	31,500	2,917
2018-01-31	2,893	2,922	2,888	2,888	23,200	2,888
2018-01-30	2,938	2,944	2,896	2,922	34,100	2,922
2018-01-29	2,971	2,974	2,942	2,948	13,900	2,948
2018-01-26	2,941	2,976	2,941	2,970	28,300	2,970
2018-01-25	2,970	2,975	2,938	2,942	31,500	2,942
2018-01-24	3,045	3,045	2,980	2,991	50,500	2,991
2018-01-23	2,996	3,030	2,983	3,025	46,400	3,025
2018-01-22	2,937	3,005	2,931	2,996	36,500	2,996
2018-01-19	2,938	2,955	2,925	2,955	23,900	2,955
2018-01-18	2,963	3,030	2,937	2,938	42,400	2,938
2018-01-17	2,979	2,991	2,962	2,962	31,100	2,962
2018-01-16	2,927	3,015	2,927	2,997	67,500	2,997
2018-01-15	2,948	2,948	2,913	2,918	19,200	2,918
2018-01-12	2,934	2,948	2,921	2,923	25,300	2,923
2018-01-11	2,945	2,946	2,922	2,930	24,400	2,930
2018-01-10	2,962	2,982	2,940	2,946	17,600	2,946
2018-01-09	2,934	2,979	2,931	2,974	31,400	2,974
2018-01-05	2,911	2,942	2,911	2,930	53,200	2,930
2018-01-04	2,998	2,998	2,903	2,911	57,700	2,911

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31