1. HOME >
  2. 株価時系列 >
  3. 3526 >
  4. 2019年

3526 芦森工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3911,3961,3741,3964,5001,396
2019-12-271,3811,3921,3751,3925,1001,392
2019-12-261,3801,3881,3731,3889,0001,388
2019-12-251,3811,3811,3701,3805,4001,380
2019-12-241,3901,3921,3811,3857,5001,385
2019-12-231,3891,4051,3891,39014,0001,390
2019-12-201,4001,4031,3891,3979,9001,397
2019-12-191,4021,4061,3931,4046,7001,404
2019-12-181,4221,4221,4011,4077,7001,407
2019-12-171,4131,4131,4021,4104,0001,410
2019-12-161,4281,4291,3911,4069,0001,406
2019-12-131,4301,4411,4041,41420,8001,414
2019-12-121,4021,4231,4021,42012,7001,420
2019-12-111,4001,4071,3941,40510,8001,405
2019-12-101,3951,4001,3941,3975,1001,397
2019-12-091,3991,4001,3941,4005,4001,400
2019-12-061,4091,4091,3791,3965,0001,396
2019-12-051,3981,3981,3821,3966,0001,396
2019-12-041,3801,4001,3681,39211,0001,392
2019-12-031,3911,3911,3741,3815,7001,381
2019-12-021,3971,4081,3881,3928,5001,392
2019-11-291,3881,4031,3881,3934,0001,393
2019-11-281,4021,4021,3871,3875,9001,387
2019-11-271,4091,4091,3921,4023,6001,402
2019-11-261,4131,4181,4081,4096,6001,409
2019-11-251,3861,4071,3851,3979,8001,397
2019-11-221,4041,4041,3861,3864,4001,386
2019-11-211,4091,4091,4001,4003,8001,400
2019-11-201,4131,4201,4071,4093,1001,409
2019-11-191,4191,4191,4051,4132,8001,413
2019-11-181,4101,4231,4101,41412,4001,414
2019-11-151,4171,4251,4051,41711,9001,417
2019-11-141,4251,4381,4251,43418,1001,434
2019-11-131,4461,4461,4321,4368,7001,436
2019-11-121,4431,4451,4331,4409,2001,440
2019-11-111,4471,4641,4411,44232,4001,442
2019-11-081,5491,5591,5081,5575,1001,557
2019-11-071,5501,5501,4851,5474,3001,547
2019-11-061,5561,5631,5281,55010,8001,550
2019-11-051,5051,5471,5051,5479,3001,547
2019-11-011,4861,4951,4801,4926,5001,492
2019-10-311,4971,5001,4751,5005,7001,500
2019-10-301,4511,4951,4411,4959,3001,495
2019-10-291,4601,4721,4581,4723,7001,472
2019-10-281,4751,4761,4461,4575,6001,457
2019-10-251,4441,4691,4401,4667,4001,466
2019-10-241,4441,4501,4401,4414,4001,441
2019-10-231,4501,4501,4341,4414,3001,441
2019-10-211,4401,4481,4341,4453,9001,445
2019-10-181,4461,4461,4341,4404,1001,440
2019-10-171,4541,4541,4211,4324,8001,432
2019-10-161,4701,4701,3981,4579,1001,457
2019-10-151,4821,4821,4301,4378,5001,437
2019-10-111,4111,4331,3881,4226,7001,422
2019-10-101,4201,4201,4091,4091,6001,409
2019-10-091,4121,4201,4061,4202,9001,420
2019-10-081,3961,4161,3931,4123,2001,412
2019-10-071,3941,4151,3781,3898,4001,389
2019-10-041,3831,4061,3711,3902,7001,390
2019-10-031,3851,3851,3751,3814,6001,381
2019-10-021,4141,4141,3871,4055,0001,405
2019-10-011,4021,4151,3901,4157,3001,415
2019-09-301,4011,4011,3721,3914,3001,391
2019-09-271,4211,4211,3831,4024,3001,402
2019-09-261,4201,4361,4141,4249,0001,424
2019-09-251,4001,4161,3911,4153,6001,415
2019-09-241,4121,4201,4081,4185,5001,418
2019-09-201,3991,4171,3991,4123,9001,412
2019-09-191,4041,4211,3831,4215,7001,421
2019-09-181,4301,4301,4131,4194,5001,419
2019-09-171,4451,4481,4131,4209,1001,420
2019-09-131,4051,4601,3921,45915,6001,459
2019-09-121,4081,4101,3871,3987,4001,398
2019-09-111,3661,3971,3661,3967,3001,396
2019-09-101,3231,3631,3231,3576,9001,357
2019-09-091,3071,3311,3071,3286,2001,328
2019-09-061,3081,3161,2931,3014,2001,301
2019-09-051,2771,3081,2771,3086,7001,308
2019-09-041,2731,2731,2621,2624,1001,262
2019-09-031,2921,2921,2701,2706,2001,270
2019-09-021,2891,2951,2891,2912,3001,291
2019-08-301,2771,3041,2771,2984,0001,298
2019-08-291,2981,2981,2501,2726,4001,272
2019-08-281,3021,3091,2931,2964,0001,296
2019-08-271,3121,3381,3011,3013,4001,301
2019-08-261,3071,3201,3061,3085,3001,308
2019-08-231,3201,3421,3201,3371,8001,337
2019-08-221,3411,3451,3201,3202,7001,320
2019-08-211,3401,3411,3321,3363,2001,336
2019-08-201,3441,3531,3251,3465,6001,346
2019-08-191,3411,3591,3411,3474,5001,347
2019-08-161,3141,3361,3141,3247,4001,324
2019-08-151,3301,3311,3061,32010,5001,320
2019-08-141,3601,3601,3231,3418,3001,341
2019-08-131,3951,3951,3241,32914,3001,329
2019-08-091,3901,3911,3741,3813,9001,381
2019-08-081,3781,4001,3721,3854,6001,385
2019-08-071,3661,3851,3631,37111,6001,371
2019-08-061,3811,3931,3661,38413,2001,384
2019-08-051,4371,4371,4141,4159,0001,415
2019-08-021,5091,5161,4551,46711,8001,467
2019-08-011,5261,5311,5241,5291,7001,529
2019-07-311,5521,5551,5371,5384,2001,538
2019-07-301,5511,5531,5211,5539,3001,553
2019-07-291,5781,5781,5491,5645,7001,564
2019-07-261,6051,6051,5701,57711,7001,577
2019-07-251,5741,5921,5741,5804,4001,580
2019-07-241,5851,5981,5811,5982,6001,598
2019-07-231,5841,5961,5721,5809,5001,580
2019-07-221,5981,6031,5711,5957,7001,595
2019-07-191,5751,6091,5701,5973,7001,597
2019-07-181,6271,6271,5691,57511,6001,575
2019-07-171,6521,6521,6221,6264,9001,626
2019-07-161,6561,6681,6391,65214,8001,652
2019-07-121,6421,6501,6251,6479,5001,647
2019-07-111,6321,6451,6311,6453,7001,645
2019-07-101,6411,6411,6231,6237,0001,623
2019-07-091,6301,6451,6301,6443,4001,644
2019-07-081,6401,6441,6291,6294,3001,629
2019-07-051,6381,6471,6231,6317,7001,631
2019-07-041,6081,6401,6081,6373,6001,637
2019-07-031,6031,6131,5901,6114,8001,611
2019-07-021,6251,6401,6201,6205,9001,620
2019-07-011,6341,6511,6211,63612,3001,636
2019-06-281,6001,6331,5891,6235,9001,623
2019-06-271,5801,6101,5801,6105,5001,610
2019-06-261,5941,6001,5651,58010,5001,580
2019-06-251,5691,6051,5691,5887,4001,588
2019-06-241,5931,5931,5761,5902,2001,590
2019-06-211,6171,6301,5911,5939,3001,593
2019-06-201,6031,6391,5881,6054,1001,605
2019-06-191,5711,6241,5711,6167,8001,616
2019-06-181,6321,6321,5661,5665,0001,566
2019-06-171,6471,6471,6201,6253,9001,625
2019-06-141,6341,6711,6341,6497,5001,649
2019-06-131,6661,6811,6331,65110,4001,651
2019-06-121,6571,6811,6571,6667,3001,666
2019-06-111,6971,6971,6511,6579,8001,657
2019-06-101,6901,6901,6351,67717,1001,677
2019-06-071,5761,6311,5731,62110,0001,621
2019-06-061,5831,5831,5621,5692,8001,569
2019-06-051,5501,5951,5501,58011,3001,580
2019-06-041,4551,5171,4551,5168,8001,516
2019-06-031,5721,5721,5201,5215,8001,521
2019-05-311,6081,6201,5821,60411,7001,604
2019-05-301,6151,6281,6031,6206,0001,620
2019-05-291,6831,6831,5911,6099,5001,609
2019-05-281,6811,7081,6791,68313,1001,683
2019-05-271,6761,6831,6641,6836,4001,683
2019-05-241,6181,6541,6131,65410,8001,654
2019-05-231,6271,6271,6091,6196,1001,619
2019-05-221,6461,6461,6191,6272,0001,627
2019-05-211,6561,6561,6181,6244,4001,624
2019-05-201,6791,6901,6401,6575,3001,657
2019-05-171,6771,6871,6601,66410,9001,664
2019-05-161,6551,6781,6521,6635,9001,663
2019-05-151,6781,6781,6541,66915,8001,669
2019-05-141,6441,6811,6001,67923,0001,679
2019-05-131,6691,7251,6441,65275,3001,652
2019-05-101,5051,5441,4891,50512,1001,505
2019-05-091,5581,5581,4961,5058,9001,505
2019-05-081,5781,5781,5351,55113,0001,551
2019-05-071,6201,6301,5761,5789,3001,578
2019-04-261,5961,6321,5721,6167,1001,616
2019-04-251,5811,6001,5721,6009,4001,600
2019-04-241,5961,6031,5751,5819,1001,581
2019-04-231,6091,6321,5661,58714,7001,587
2019-04-221,6101,6471,6101,6157,6001,615
2019-04-191,5881,6201,5881,6205,1001,620
2019-04-181,6201,6201,5821,5825,7001,582
2019-04-171,5981,6151,5781,6048,9001,604
2019-04-161,6161,6161,5981,5983,1001,598
2019-04-151,6091,6301,6071,6257,9001,625
2019-04-121,5931,5931,5731,5885,1001,588
2019-04-111,5981,6001,5811,5924,6001,592
2019-04-101,6161,6161,5891,6122,6001,612
2019-04-091,6241,6241,6001,6179,6001,617
2019-04-081,6461,6491,6191,6282,8001,628
2019-04-051,6301,6391,6251,6365,5001,636
2019-04-041,6251,6511,6251,6367,0001,636
2019-04-031,6001,6351,5941,6296,5001,629
2019-04-021,6131,6341,5801,6159,4001,615
2019-04-011,5911,6391,5101,61226,8001,612
2019-03-291,5961,6081,5601,5917,5001,591
2019-03-281,6191,6201,5631,60617,0001,606
2019-03-271,6081,6291,5841,62515,6001,625
2019-03-261,6171,6741,5961,67322,9001,673
2019-03-251,6121,6121,5621,57711,5001,577
2019-03-221,6291,6361,6011,6369,6001,636
2019-03-201,5881,6221,5881,6195,3001,619
2019-03-191,6331,6331,5801,58713,8001,587
2019-03-181,6131,6401,5791,62410,6001,624
2019-03-151,6111,6231,5811,60012,2001,600
2019-03-141,6001,6161,5841,5979,9001,597
2019-03-131,6151,6231,5701,5878,4001,587
2019-03-121,5691,6241,5691,61911,2001,619
2019-03-111,5631,5771,5531,5675,4001,567
2019-03-081,5871,5911,5701,57214,4001,572
2019-03-071,6131,6271,5861,62713,0001,627
2019-03-061,6241,6711,6161,61913,9001,619
2019-03-051,6751,6751,6151,6409,6001,640
2019-03-041,6641,6761,6521,6764,7001,676
2019-03-011,6471,6651,6471,6638,7001,663
2019-02-281,6781,6781,6501,6508,9001,650
2019-02-271,7331,7331,6711,68721,3001,687
2019-02-261,7561,7561,7261,73317,1001,733
2019-02-251,7111,7601,7111,75647,3001,756
2019-02-221,7091,7151,6841,70811,6001,708
2019-02-211,7121,7211,7041,70911,9001,709
2019-02-201,7031,7171,6861,71322,7001,713
2019-02-191,7201,7201,7031,70310,6001,703
2019-02-181,6881,7281,6801,71934,3001,719
2019-02-151,6801,6801,6421,67112,9001,671
2019-02-141,7061,7091,6761,68314,4001,683
2019-02-131,6331,6941,6221,69250,1001,692
2019-02-121,5491,6391,5121,63266,3001,632
2019-02-081,4881,4881,4161,43017,2001,430
2019-02-071,4951,4951,4771,4887,9001,488
2019-02-061,5061,5061,4871,49411,3001,494
2019-02-051,5161,5161,4951,5058,1001,505
2019-02-041,4851,5161,4761,51314,0001,513
2019-02-011,4651,4751,4601,4646,9001,464
2019-01-311,4231,4831,4231,46318,5001,463
2019-01-301,4451,4451,4161,41717,0001,417
2019-01-291,4251,4361,4161,4345,5001,434
2019-01-281,4951,4951,4111,4526,7001,452
2019-01-251,4351,4851,4231,47519,1001,475
2019-01-241,4171,4451,4081,43510,9001,435
2019-01-231,4261,4271,4001,4175,5001,417
2019-01-221,4631,4631,4281,4313,8001,431
2019-01-211,4521,4711,4241,4535,5001,453
2019-01-181,4101,4541,4091,45112,5001,451
2019-01-171,4041,4191,3851,40810,3001,408
2019-01-161,4251,4301,3951,40210,4001,402
2019-01-151,3991,4411,3821,43413,2001,434
2019-01-111,3841,4041,3841,4035,5001,403
2019-01-101,3781,3971,3641,3918,4001,391
2019-01-091,3871,4131,3871,39213,1001,392
2019-01-081,3981,4061,3621,3928,8001,392
2019-01-071,3291,4041,3291,37715,8001,377
2019-01-041,3101,3261,2851,29922,2001,299

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