3526 芦森工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	917	937	910	923	3,600	923
2021-12-29	901	912	901	912	4,000	912
2021-12-28	888	899	883	899	25,200	899
2021-12-27	910	910	890	891	19,500	891
2021-12-24	910	910	903	910	10,300	910
2021-12-23	912	912	910	910	4,900	910
2021-12-22	904	910	898	910	10,500	910
2021-12-21	900	905	894	904	11,800	904
2021-12-20	903	908	898	903	12,800	903
2021-12-17	906	908	890	903	45,500	903
2021-12-16	922	923	903	912	9,400	912
2021-12-15	923	926	921	921	6,000	921
2021-12-14	928	935	928	932	2,600	932
2021-12-13	937	940	928	935	17,900	935
2021-12-10	923	927	903	915	12,300	915
2021-12-09	942	942	913	923	14,200	923
2021-12-08	906	915	906	915	4,700	915
2021-12-07	906	906	897	900	5,900	900
2021-12-06	892	899	891	899	4,000	899
2021-12-03	893	919	893	900	2,000	900
2021-12-02	887	887	885	885	3,500	885
2021-12-01	899	899	888	888	6,100	888
2021-11-30	920	920	903	904	7,000	904
2021-11-29	929	937	921	921	6,500	921
2021-11-26	953	953	942	942	3,400	942
2021-11-25	950	953	945	949	3,000	949
2021-11-24	957	965	951	951	16,100	951
2021-11-22	960	960	951	957	22,300	957
2021-11-19	962	965	954	958	5,700	958
2021-11-18	971	972	965	968	1,900	968
2021-11-17	974	975	965	969	3,900	969
2021-11-16	970	972	962	969	7,000	969
2021-11-15	993	993	967	968	8,600	968
2021-11-12	980	991	971	991	5,400	991
2021-11-11	984	984	975	976	1,500	976
2021-11-10	994	994	984	984	600	984
2021-11-09	988	988	984	984	1,600	984
2021-11-08	989	992	987	989	3,200	989
2021-11-05	992	992	981	985	3,200	985
2021-11-04	995	999	986	999	3,800	999
2021-11-02	998	999	986	992	4,200	992
2021-11-01	999	999	995	997	1,600	997
2021-10-29	991	991	977	984	4,200	984
2021-10-28	1,008	1,008	981	981	9,400	981
2021-10-27	996	1,004	996	1,004	700	1,004
2021-10-26	1,002	1,005	995	1,005	3,300	1,005
2021-10-25	991	996	991	994	1,300	994
2021-10-22	990	995	990	993	2,200	993
2021-10-21	999	999	989	992	2,300	992
2021-10-20	1,013	1,013	997	1,004	2,000	1,004
2021-10-19	1,023	1,023	998	1,003	2,400	1,003
2021-10-18	1,030	1,030	1,021	1,021	1,000	1,021
2021-10-15	1,014	1,029	1,014	1,028	4,700	1,028
2021-10-14	1,012	1,018	1,005	1,017	2,000	1,017
2021-10-13	1,028	1,028	1,003	1,021	11,000	1,021
2021-10-12	1,011	1,034	1,011	1,029	8,700	1,029
2021-10-11	996	1,019	987	1,011	9,300	1,011
2021-10-08	969	992	969	991	9,200	991
2021-10-07	973	975	963	966	5,700	966
2021-10-06	978	990	975	975	7,300	975
2021-10-05	997	1,000	973	978	14,700	978
2021-10-04	1,037	1,037	997	1,008	21,200	1,008
2021-10-01	1,030	1,038	1,026	1,032	7,700	1,032
2021-09-30	1,022	1,042	1,020	1,038	6,500	1,038
2021-09-29	1,022	1,025	1,017	1,019	5,600	1,019
2021-09-28	1,019	1,030	1,019	1,027	5,800	1,027
2021-09-27	1,044	1,044	1,015	1,019	12,400	1,019
2021-09-24	1,030	1,043	1,030	1,043	6,600	1,043
2021-09-22	1,043	1,063	1,026	1,026	14,200	1,026
2021-09-21	1,054	1,054	1,046	1,049	4,000	1,049
2021-09-17	1,067	1,067	1,057	1,065	4,100	1,065
2021-09-16	1,085	1,085	1,051	1,067	12,100	1,067
2021-09-15	1,070	1,083	1,063	1,083	3,200	1,083
2021-09-14	1,069	1,081	1,063	1,081	5,700	1,081
2021-09-13	1,071	1,074	1,061	1,074	6,400	1,074
2021-09-10	1,047	1,071	1,045	1,071	14,800	1,071
2021-09-09	1,045	1,051	1,042	1,050	7,800	1,050
2021-09-08	1,042	1,045	1,037	1,045	9,400	1,045
2021-09-07	1,047	1,051	1,040	1,049	6,100	1,049
2021-09-06	1,039	1,050	1,039	1,050	4,100	1,050
2021-09-03	1,029	1,046	1,029	1,038	6,000	1,038
2021-09-02	1,023	1,038	1,023	1,035	22,200	1,035
2021-09-01	1,030	1,039	1,029	1,039	1,300	1,039
2021-08-31	1,024	1,037	1,024	1,035	2,800	1,035
2021-08-30	1,030	1,031	1,024	1,031	3,100	1,031
2021-08-27	1,033	1,034	1,024	1,030	1,100	1,030
2021-08-26	1,030	1,033	1,028	1,033	4,600	1,033
2021-08-25	1,027	1,036	1,027	1,034	3,700	1,034
2021-08-24	1,013	1,036	1,013	1,036	6,000	1,036
2021-08-23	998	1,015	995	1,005	6,600	1,005
2021-08-20	1,010	1,014	996	998	7,600	998
2021-08-19	1,012	1,013	1,010	1,010	1,300	1,010
2021-08-18	1,018	1,027	1,014	1,018	4,100	1,018
2021-08-17	1,037	1,039	1,020	1,020	4,700	1,020
2021-08-16	1,053	1,053	1,035	1,036	4,200	1,036
2021-08-13	1,069	1,069	1,040	1,060	9,400	1,060
2021-08-12	1,059	1,066	1,055	1,066	7,400	1,066
2021-08-11	1,058	1,092	1,049	1,055	5,800	1,055
2021-08-10	1,101	1,114	1,045	1,045	20,500	1,045
2021-08-06	1,122	1,129	1,111	1,121	2,200	1,121
2021-08-05	1,124	1,130	1,124	1,125	2,800	1,125
2021-08-04	1,151	1,151	1,124	1,130	10,700	1,130
2021-08-03	1,177	1,177	1,149	1,151	9,400	1,151
2021-08-02	1,152	1,186	1,152	1,180	9,500	1,180
2021-07-30	1,158	1,167	1,152	1,152	3,300	1,152
2021-07-29	1,167	1,169	1,157	1,161	5,600	1,161
2021-07-28	1,151	1,170	1,151	1,166	3,200	1,166
2021-07-27	1,178	1,180	1,170	1,170	4,500	1,170
2021-07-26	1,178	1,195	1,170	1,181	25,000	1,181
2021-07-21	1,145	1,173	1,145	1,170	8,800	1,170
2021-07-20	1,143	1,168	1,125	1,152	17,900	1,152
2021-07-19	1,156	1,162	1,152	1,154	9,800	1,154
2021-07-16	1,161	1,186	1,161	1,186	9,000	1,186
2021-07-15	1,165	1,171	1,162	1,162	4,200	1,162
2021-07-14	1,167	1,170	1,166	1,167	2,200	1,167
2021-07-13	1,174	1,183	1,165	1,173	17,900	1,173
2021-07-12	1,143	1,189	1,143	1,188	18,100	1,188
2021-07-09	1,165	1,165	1,143	1,165	15,100	1,165
2021-07-08	1,177	1,186	1,173	1,173	15,300	1,173
2021-07-07	1,171	1,191	1,171	1,173	10,400	1,173
2021-07-06	1,200	1,215	1,177	1,191	56,700	1,191
2021-07-05	1,149	1,193	1,136	1,188	45,400	1,188
2021-07-02	1,115	1,150	1,115	1,145	26,900	1,145
2021-07-01	1,098	1,112	1,098	1,107	10,200	1,107
2021-06-30	1,091	1,100	1,090	1,097	7,200	1,097
2021-06-29	1,094	1,094	1,084	1,092	6,500	1,092
2021-06-28	1,089	1,094	1,080	1,094	8,300	1,094
2021-06-25	1,061	1,076	1,058	1,076	7,700	1,076
2021-06-24	1,054	1,062	1,052	1,061	2,300	1,061
2021-06-23	1,042	1,048	1,042	1,048	3,600	1,048
2021-06-22	1,049	1,049	1,032	1,042	7,100	1,042
2021-06-21	1,050	1,065	1,034	1,034	18,700	1,034
2021-06-18	1,088	1,088	1,064	1,088	14,600	1,088
2021-06-17	1,088	1,089	1,081	1,089	3,600	1,089
2021-06-16	1,080	1,095	1,080	1,090	4,300	1,090
2021-06-15	1,066	1,084	1,066	1,084	6,300	1,084
2021-06-14	1,077	1,078	1,058	1,070	12,100	1,070
2021-06-11	1,065	1,065	1,052	1,064	16,400	1,064
2021-06-10	1,058	1,065	1,052	1,056	6,900	1,056
2021-06-09	1,051	1,062	1,051	1,062	2,600	1,062
2021-06-08	1,042	1,055	1,040	1,046	5,000	1,046
2021-06-07	1,058	1,058	1,039	1,047	3,200	1,047
2021-06-04	1,045	1,058	1,040	1,058	4,700	1,058
2021-06-03	1,064	1,064	1,044	1,051	4,000	1,051
2021-06-02	1,070	1,070	1,045	1,057	3,300	1,057
2021-06-01	1,045	1,045	1,031	1,040	4,100	1,040
2021-05-31	1,049	1,064	1,034	1,040	10,600	1,040
2021-05-28	1,041	1,051	1,033	1,049	6,900	1,049
2021-05-27	1,064	1,064	1,033	1,033	4,800	1,033
2021-05-26	1,070	1,070	1,065	1,065	3,700	1,065
2021-05-25	1,079	1,090	1,059	1,062	3,800	1,062
2021-05-24	1,085	1,100	1,076	1,085	10,300	1,085
2021-05-21	1,088	1,097	1,072	1,085	10,200	1,085
2021-05-20	1,046	1,071	1,046	1,071	6,900	1,071
2021-05-19	1,057	1,058	1,043	1,046	9,500	1,046
2021-05-18	1,062	1,070	1,028	1,039	11,000	1,039
2021-05-17	1,052	1,126	1,026	1,062	68,400	1,062
2021-05-14	1,028	1,052	1,018	1,018	21,000	1,018
2021-05-13	1,004	1,025	1,004	1,023	8,000	1,023
2021-05-12	1,020	1,020	999	1,004	6,400	1,004
2021-05-11	1,020	1,024	1,012	1,012	5,300	1,012
2021-05-10	1,019	1,019	1,011	1,018	2,600	1,018
2021-05-07	1,016	1,020	1,007	1,014	2,200	1,014
2021-05-06	1,018	1,020	1,010	1,012	3,200	1,012
2021-04-30	1,017	1,020	1,015	1,015	3,400	1,015
2021-04-28	1,017	1,027	1,016	1,016	3,200	1,016
2021-04-27	1,016	1,025	1,016	1,020	1,100	1,020
2021-04-26	1,035	1,035	1,011	1,021	4,800	1,021
2021-04-23	1,002	1,020	1,002	1,020	1,600	1,020
2021-04-22	1,002	1,017	1,001	1,008	5,300	1,008
2021-04-21	1,011	1,011	993	1,000	10,200	1,000
2021-04-20	1,021	1,025	1,011	1,011	7,000	1,011
2021-04-19	1,029	1,040	1,018	1,025	5,200	1,025
2021-04-16	1,020	1,035	1,020	1,021	6,500	1,021
2021-04-15	1,038	1,038	1,028	1,035	9,600	1,035
2021-04-14	1,051	1,051	1,013	1,050	11,000	1,050
2021-04-13	1,058	1,059	1,045	1,051	6,700	1,051
2021-04-12	1,042	1,055	1,032	1,055	5,400	1,055
2021-04-09	1,025	1,039	1,008	1,032	4,000	1,032
2021-04-08	1,059	1,059	1,016	1,016	9,000	1,016
2021-04-07	1,053	1,064	1,053	1,060	2,800	1,060
2021-04-06	1,075	1,086	1,053	1,053	5,300	1,053
2021-04-05	1,064	1,078	1,061	1,070	3,400	1,070
2021-04-02	1,073	1,081	1,057	1,064	3,100	1,064
2021-04-01	1,062	1,062	1,054	1,054	4,600	1,054
2021-03-31	1,057	1,091	1,055	1,055	8,200	1,055
2021-03-30	1,061	1,112	1,057	1,057	11,900	1,057
2021-03-29	1,093	1,113	1,088	1,113	14,400	1,113
2021-03-26	1,093	1,093	1,063	1,072	7,800	1,072
2021-03-25	1,078	1,081	1,044	1,068	21,800	1,068
2021-03-24	1,119	1,139	1,064	1,074	17,200	1,074
2021-03-23	1,159	1,168	1,120	1,135	9,300	1,135
2021-03-22	1,153	1,155	1,136	1,147	19,500	1,147
2021-03-19	1,143	1,150	1,119	1,123	29,100	1,123
2021-03-18	1,149	1,164	1,139	1,164	14,100	1,164
2021-03-17	1,127	1,145	1,127	1,145	5,000	1,145
2021-03-16	1,109	1,141	1,098	1,141	22,800	1,141
2021-03-15	1,109	1,109	1,096	1,109	13,700	1,109
2021-03-12	1,110	1,110	1,093	1,104	11,400	1,104
2021-03-11	1,109	1,109	1,099	1,109	6,900	1,109
2021-03-10	1,106	1,114	1,095	1,111	6,900	1,111
2021-03-09	1,115	1,115	1,102	1,109	8,700	1,109
2021-03-08	1,120	1,149	1,110	1,120	12,900	1,120
2021-03-05	1,067	1,095	1,046	1,095	12,800	1,095
2021-03-04	1,100	1,100	1,051	1,064	9,700	1,064
2021-03-03	1,106	1,126	1,081	1,097	20,400	1,097
2021-03-02	1,059	1,119	1,039	1,106	18,800	1,106
2021-03-01	1,045	1,090	1,043	1,059	14,500	1,059
2021-02-26	1,008	1,038	1,004	1,038	16,000	1,038
2021-02-25	1,017	1,017	1,000	1,008	8,300	1,008
2021-02-24	1,031	1,039	1,010	1,017	8,600	1,017
2021-02-22	1,021	1,035	1,021	1,031	6,100	1,031
2021-02-19	1,010	1,041	1,010	1,010	9,600	1,010
2021-02-18	1,068	1,088	1,002	1,010	21,100	1,010
2021-02-17	1,060	1,068	1,053	1,068	13,300	1,068
2021-02-16	1,056	1,066	1,053	1,066	10,000	1,066
2021-02-15	1,070	1,080	1,053	1,056	24,100	1,056
2021-02-12	1,043	1,089	1,040	1,068	32,700	1,068
2021-02-10	1,019	1,033	1,019	1,028	4,500	1,028
2021-02-09	1,025	1,035	1,020	1,025	4,900	1,025
2021-02-08	1,013	1,034	1,013	1,025	26,600	1,025
2021-02-05	973	1,020	973	1,009	24,300	1,009
2021-02-04	960	980	952	973	9,100	973
2021-02-03	956	970	947	970	14,200	970
2021-02-02	935	950	932	941	9,800	941
2021-02-01	938	952	929	930	9,000	930
2021-01-29	951	969	920	928	13,000	928
2021-01-28	958	970	950	955	28,300	955
2021-01-27	949	968	949	958	6,600	958
2021-01-26	949	963	941	963	6,400	963
2021-01-25	939	950	938	950	7,400	950
2021-01-22	930	1,019	930	940	44,700	940
2021-01-21	928	935	928	928	5,000	928
2021-01-20	933	934	928	928	7,400	928
2021-01-19	944	945	935	935	5,200	935
2021-01-18	948	951	938	941	4,700	941
2021-01-15	948	955	946	949	3,500	949
2021-01-14	951	968	945	948	6,200	948
2021-01-13	949	954	937	954	15,200	954
2021-01-12	952	969	939	946	10,500	946
2021-01-08	939	977	939	955	10,700	955
2021-01-07	935	944	934	944	3,600	944
2021-01-06	925	936	925	932	2,200	932
2021-01-05	940	940	925	925	3,100	925
2021-01-04	937	937	922	931	2,000	931

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