3526 芦森工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	935	947	935	945	2,500	945
2020-12-29	936	949	932	946	7,400	946
2020-12-28	944	944	912	921	10,500	921
2020-12-25	947	947	932	937	14,900	937
2020-12-24	944	960	932	945	7,800	945
2020-12-23	951	952	936	944	7,200	944
2020-12-22	981	981	951	951	6,300	951
2020-12-21	981	989	980	984	5,800	984
2020-12-18	993	993	980	988	4,200	988
2020-12-17	989	995	981	984	3,200	984
2020-12-16	1,003	1,003	981	994	9,100	994
2020-12-15	1,020	1,020	1,005	1,018	10,300	1,018
2020-12-14	1,007	1,022	1,007	1,019	20,600	1,019
2020-12-11	1,006	1,006	982	992	15,900	992
2020-12-10	970	978	970	976	4,700	976
2020-12-09	942	977	942	970	11,300	970
2020-12-08	959	959	939	940	9,100	940
2020-12-07	985	992	955	959	7,000	959
2020-12-04	986	990	982	984	5,500	984
2020-12-03	1,000	1,005	988	1,002	6,200	1,002
2020-12-02	1,014	1,014	989	989	7,600	989
2020-12-01	993	1,020	989	1,003	17,400	1,003
2020-11-30	997	997	979	982	16,600	982
2020-11-27	974	999	973	994	11,300	994
2020-11-26	1,006	1,006	972	993	13,500	993
2020-11-25	1,007	1,007	976	976	15,400	976
2020-11-24	960	1,035	960	1,009	47,500	1,009
2020-11-20	932	946	919	946	3,800	946
2020-11-19	939	950	932	932	5,100	932
2020-11-18	933	953	929	940	5,200	940
2020-11-17	930	939	924	933	5,700	933
2020-11-16	943	978	907	913	31,800	913
2020-11-13	985	987	931	939	16,400	939
2020-11-12	930	970	930	970	9,300	970
2020-11-11	912	944	905	944	11,800	944
2020-11-10	902	923	889	891	9,600	891
2020-11-09	888	900	888	898	5,700	898
2020-11-06	913	913	882	887	23,400	887
2020-11-05	895	907	887	907	18,500	907
2020-11-04	907	909	877	898	22,900	898
2020-11-02	903	912	873	897	16,700	897
2020-10-30	924	926	897	897	10,300	897
2020-10-29	915	929	915	925	6,100	925
2020-10-28	930	934	915	920	13,900	920
2020-10-27	953	981	925	926	51,100	926
2020-10-26	986	986	960	970	14,100	970
2020-10-23	961	994	948	970	20,600	970
2020-10-22	975	986	956	971	25,700	971
2020-10-21	923	1,000	923	974	68,300	974
2020-10-20	944	994	923	923	117,600	923
2020-10-19	1,000	1,000	914	914	149,900	914
2020-10-16	1,066	1,110	972	1,000	440,100	1,000
2020-10-15	1,040	1,120	983	1,075	920,600	1,075
2020-10-14	874	1,010	871	1,010	501,000	1,010
2020-10-13	882	882	860	860	18,100	860
2020-10-12	882	888	881	887	2,600	887
2020-10-09	888	888	876	886	3,500	886
2020-10-08	885	889	883	888	4,000	888
2020-10-07	884	888	883	888	2,800	888
2020-10-06	899	899	881	884	2,700	884
2020-10-05	888	897	886	892	2,100	892
2020-10-02	880	899	880	885	3,400	885
2020-09-30	877	899	877	888	7,200	888
2020-09-29	907	907	881	881	9,000	881
2020-09-28	896	896	878	892	11,500	892
2020-09-25	885	891	882	886	6,800	886
2020-09-24	890	890	879	884	4,600	884
2020-09-23	900	900	883	883	13,400	883
2020-09-18	915	915	900	905	7,400	905
2020-09-17	915	915	900	905	6,700	905
2020-09-16	915	915	900	903	4,900	903
2020-09-15	913	913	901	905	3,700	905
2020-09-14	902	920	887	920	9,900	920
2020-09-11	898	898	885	898	10,100	898
2020-09-10	909	917	883	883	10,800	883
2020-09-09	900	900	885	899	6,800	899
2020-09-08	901	905	886	905	6,400	905
2020-09-07	883	902	880	899	5,500	899
2020-09-04	881	897	881	881	5,900	881
2020-09-03	890	894	883	892	4,800	892
2020-09-02	893	893	882	886	4,100	886
2020-09-01	894	894	883	883	7,400	883
2020-08-31	888	903	888	889	4,500	889
2020-08-28	915	920	883	893	6,700	893
2020-08-27	915	920	904	914	3,600	914
2020-08-26	909	917	909	910	3,900	910
2020-08-25	887	898	886	894	5,200	894
2020-08-24	885	885	876	882	3,000	882
2020-08-21	879	880	879	879	900	879
2020-08-20	882	885	879	879	4,500	879
2020-08-19	881	886	881	881	2,900	881
2020-08-18	901	901	877	882	6,300	882
2020-08-17	906	906	895	898	1,600	898
2020-08-14	928	928	891	907	6,200	907
2020-08-13	939	941	925	938	14,200	938
2020-08-12	920	939	918	939	7,300	939
2020-08-11	866	927	866	915	16,500	915
2020-08-07	895	899	877	877	4,400	877
2020-08-06	906	906	894	894	1,700	894
2020-08-05	891	906	891	906	2,500	906
2020-08-04	896	911	877	899	9,200	899
2020-08-03	878	895	874	895	8,700	895
2020-07-31	911	945	841	880	15,100	880
2020-07-30	944	944	913	918	6,500	918
2020-07-29	977	977	936	950	9,200	950
2020-07-28	982	985	977	979	2,000	979
2020-07-27	983	989	958	989	13,200	989
2020-07-22	968	973	961	969	3,500	969
2020-07-21	962	971	962	969	6,000	969
2020-07-20	982	982	960	964	3,000	964
2020-07-17	992	992	950	967	8,100	967
2020-07-16	991	998	977	977	2,500	977
2020-07-15	1,000	1,017	958	991	13,900	991
2020-07-14	989	1,005	989	1,002	10,100	1,002
2020-07-13	986	990	964	990	19,900	990
2020-07-10	985	985	945	973	20,300	973
2020-07-09	1,005	1,009	980	989	6,100	989
2020-07-08	982	1,005	982	1,001	7,600	1,001
2020-07-07	999	1,000	973	980	6,500	980
2020-07-06	991	1,032	990	999	9,300	999
2020-07-03	960	977	955	971	6,700	971
2020-07-02	983	1,002	961	964	8,600	964
2020-07-01	1,011	1,011	980	980	9,800	980
2020-06-30	1,004	1,039	1,004	1,011	8,200	1,011
2020-06-29	1,028	1,047	1,005	1,015	14,300	1,015
2020-06-26	1,051	1,055	1,020	1,055	18,100	1,055
2020-06-25	1,072	1,073	1,045	1,049	14,400	1,049
2020-06-24	1,052	1,097	1,052	1,073	21,900	1,073
2020-06-23	1,040	1,065	1,024	1,053	25,100	1,053
2020-06-22	1,044	1,098	1,035	1,037	63,900	1,037
2020-06-19	939	1,054	935	1,045	171,600	1,045
2020-06-18	881	928	881	924	24,600	924
2020-06-17	926	926	862	875	26,200	875
2020-06-16	887	925	883	911	18,300	911
2020-06-15	910	910	861	883	19,800	883
2020-06-12	885	908	880	908	18,900	908
2020-06-11	947	947	904	916	24,600	916
2020-06-10	928	938	928	938	9,500	938
2020-06-09	938	938	926	938	8,400	938
2020-06-08	931	941	930	933	13,300	933
2020-06-05	913	926	908	920	7,400	920
2020-06-04	915	917	898	912	10,200	912
2020-06-03	915	918	905	914	15,000	914
2020-06-02	895	909	895	900	7,500	900
2020-06-01	923	942	880	901	16,200	901
2020-05-29	876	918	876	914	28,800	914
2020-05-28	863	888	859	873	38,900	873
2020-05-27	858	858	844	857	18,800	857
2020-05-26	854	859	847	854	22,500	854
2020-05-25	821	854	820	850	11,200	850
2020-05-22	821	822	814	817	7,700	817
2020-05-21	832	833	815	825	18,800	825
2020-05-20	823	834	820	834	12,500	834
2020-05-19	826	826	820	822	9,900	822
2020-05-18	817	819	811	819	10,700	819
2020-05-15	814	818	812	814	13,300	814
2020-05-14	823	824	812	814	12,500	814
2020-05-13	836	836	822	832	17,000	832
2020-05-12	856	856	840	847	12,000	847
2020-05-11	830	857	828	856	13,300	856
2020-05-08	815	827	815	826	7,300	826
2020-05-07	820	820	814	814	6,400	814
2020-05-01	841	841	815	817	8,500	817
2020-04-30	834	849	834	849	8,400	849
2020-04-28	816	834	811	834	15,600	834
2020-04-27	822	823	815	821	10,500	821
2020-04-24	813	815	810	815	5,500	815
2020-04-23	813	819	810	819	4,300	819
2020-04-22	812	813	802	804	4,800	804
2020-04-21	830	831	810	815	12,200	815
2020-04-20	844	854	835	840	4,400	840
2020-04-17	830	867	828	835	8,800	835
2020-04-16	843	843	821	834	4,400	834
2020-04-15	836	851	826	844	16,700	844
2020-04-14	809	841	808	841	7,500	841
2020-04-13	823	828	808	809	14,500	809
2020-04-10	820	824	805	823	7,700	823
2020-04-09	811	818	802	816	8,800	816
2020-04-08	800	800	788	796	25,900	796
2020-04-07	824	845	792	800	26,500	800
2020-04-06	794	824	784	824	18,500	824
2020-04-03	827	827	797	802	11,300	802
2020-04-02	850	858	824	827	9,700	827
2020-04-01	866	874	844	845	12,200	845
2020-03-31	885	892	864	876	13,200	876
2020-03-30	899	899	876	887	19,200	887
2020-03-27	982	982	880	918	78,000	918
2020-03-26	972	980	932	980	31,600	980
2020-03-25	969	969	931	963	17,500	963
2020-03-24	935	948	913	942	18,500	942
2020-03-23	845	909	845	909	17,300	909
2020-03-19	846	859	824	850	15,000	850
2020-03-18	820	858	805	846	19,500	846
2020-03-17	780	819	760	819	17,400	819
2020-03-16	812	817	799	800	11,100	800
2020-03-13	850	850	791	798	32,800	798
2020-03-12	890	909	865	885	17,700	885
2020-03-11	912	939	912	920	7,300	920
2020-03-10	858	900	839	898	19,700	898
2020-03-09	980	980	914	918	14,700	918
2020-03-06	1,017	1,028	991	991	11,800	991
2020-03-05	1,033	1,052	1,032	1,033	11,600	1,033
2020-03-04	1,016	1,039	1,009	1,014	9,700	1,014
2020-03-03	1,082	1,110	1,032	1,032	18,100	1,032
2020-03-02	1,038	1,067	1,030	1,060	27,700	1,060
2020-02-28	1,093	1,120	1,057	1,060	18,100	1,060
2020-02-27	1,207	1,207	1,174	1,174	7,100	1,174
2020-02-26	1,212	1,213	1,200	1,200	7,900	1,200
2020-02-25	1,228	1,238	1,211	1,220	13,100	1,220
2020-02-21	1,270	1,274	1,263	1,266	6,800	1,266
2020-02-20	1,338	1,338	1,267	1,271	16,000	1,271
2020-02-19	1,334	1,334	1,327	1,327	2,800	1,327
2020-02-18	1,373	1,373	1,334	1,334	5,900	1,334
2020-02-17	1,350	1,358	1,340	1,343	4,400	1,343
2020-02-14	1,355	1,357	1,353	1,355	3,600	1,355
2020-02-13	1,373	1,373	1,353	1,355	6,000	1,355
2020-02-12	1,366	1,370	1,360	1,364	4,100	1,364
2020-02-10	1,372	1,375	1,360	1,360	7,100	1,360
2020-02-07	1,390	1,412	1,369	1,372	6,200	1,372
2020-02-06	1,364	1,398	1,364	1,381	10,900	1,381
2020-02-05	1,370	1,373	1,363	1,364	4,400	1,364
2020-02-04	1,352	1,380	1,350	1,380	3,700	1,380
2020-02-03	1,351	1,360	1,333	1,357	3,000	1,357
2020-01-31	1,370	1,373	1,361	1,362	2,100	1,362
2020-01-30	1,370	1,373	1,355	1,373	5,700	1,373
2020-01-29	1,371	1,381	1,370	1,370	2,300	1,370
2020-01-28	1,385	1,385	1,365	1,377	3,900	1,377
2020-01-27	1,415	1,419	1,400	1,406	19,100	1,406
2020-01-24	1,401	1,418	1,398	1,415	6,600	1,415
2020-01-23	1,399	1,407	1,392	1,402	8,400	1,402
2020-01-22	1,397	1,415	1,397	1,408	7,500	1,408
2020-01-21	1,386	1,400	1,385	1,399	5,200	1,399
2020-01-20	1,390	1,396	1,380	1,392	3,600	1,392
2020-01-17	1,380	1,391	1,375	1,381	4,800	1,381
2020-01-16	1,399	1,399	1,378	1,378	5,000	1,378
2020-01-15	1,418	1,418	1,401	1,412	6,900	1,412
2020-01-14	1,410	1,419	1,383	1,414	8,900	1,414
2020-01-10	1,386	1,399	1,385	1,399	5,800	1,399
2020-01-09	1,358	1,378	1,358	1,374	3,000	1,374
2020-01-08	1,367	1,367	1,352	1,352	6,300	1,352
2020-01-07	1,372	1,390	1,367	1,383	4,600	1,383
2020-01-06	1,390	1,390	1,361	1,361	6,600	1,361

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