3526 芦森工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,008	2,033	2,008	2,014	22,100	2,014
2023-12-28	2,015	2,025	2,004	2,009	13,500	2,009
2023-12-27	2,022	2,033	1,997	2,029	53,500	2,029
2023-12-26	2,030	2,033	2,009	2,024	19,300	2,024
2023-12-25	2,063	2,068	2,017	2,030	10,500	2,030
2023-12-22	2,026	2,092	2,026	2,060	17,300	2,060
2023-12-21	2,049	2,050	2,022	2,033	15,900	2,033
2023-12-20	2,059	2,076	2,055	2,069	17,100	2,069
2023-12-19	2,014	2,043	1,993	2,037	24,300	2,037
2023-12-18	2,011	2,016	1,975	2,014	33,900	2,014
2023-12-15	1,995	2,025	1,995	2,011	18,800	2,011
2023-12-14	2,089	2,092	1,992	1,999	31,400	1,999
2023-12-13	2,088	2,123	2,073	2,089	30,700	2,089
2023-12-12	2,085	2,134	2,085	2,099	27,200	2,099
2023-12-11	2,056	2,073	2,025	2,073	33,600	2,073
2023-12-08	2,150	2,152	2,040	2,043	68,300	2,043
2023-12-07	2,182	2,186	2,155	2,176	11,400	2,176
2023-12-06	2,179	2,182	2,150	2,179	14,000	2,179
2023-12-05	2,225	2,225	2,137	2,137	38,800	2,137
2023-12-04	2,298	2,336	2,230	2,234	40,900	2,234
2023-12-01	2,252	2,368	2,245	2,311	98,900	2,311
2023-11-30	2,181	2,212	2,175	2,202	30,300	2,202
2023-11-29	2,163	2,220	2,153	2,166	20,200	2,166
2023-11-28	2,139	2,208	2,139	2,196	18,700	2,196
2023-11-27	2,148	2,163	2,135	2,135	14,300	2,135
2023-11-24	2,186	2,186	2,133	2,145	14,900	2,145
2023-11-22	2,152	2,190	2,150	2,152	12,300	2,152
2023-11-21	2,207	2,207	2,146	2,161	21,400	2,161
2023-11-20	2,189	2,223	2,178	2,178	23,400	2,178
2023-11-17	2,142	2,174	2,124	2,174	17,100	2,174
2023-11-16	2,095	2,140	2,095	2,140	14,700	2,140
2023-11-15	2,158	2,160	2,092	2,092	20,300	2,092
2023-11-14	2,161	2,185	2,103	2,133	32,500	2,133
2023-11-13	2,164	2,182	2,077	2,158	105,300	2,158
2023-11-10	2,197	2,264	2,197	2,249	93,100	2,249
2023-11-09	2,121	2,208	2,120	2,204	31,300	2,204
2023-11-08	2,208	2,208	2,105	2,121	31,500	2,121
2023-11-07	2,192	2,211	2,168	2,186	19,200	2,186
2023-11-06	2,185	2,214	2,178	2,192	23,600	2,192
2023-11-02	2,200	2,229	2,160	2,171	42,100	2,171
2023-11-01	2,079	2,155	2,060	2,155	43,300	2,155
2023-10-31	2,080	2,080	2,018	2,052	24,500	2,052
2023-10-30	2,060	2,138	2,059	2,059	50,400	2,059
2023-10-27	2,019	2,076	2,018	2,067	19,000	2,067
2023-10-26	2,011	2,023	2,003	2,014	19,000	2,014
2023-10-25	2,020	2,050	2,001	2,017	22,600	2,017
2023-10-24	1,970	2,013	1,935	2,001	40,100	2,001
2023-10-23	2,021	2,021	1,971	1,979	28,300	1,979
2023-10-20	2,025	2,040	1,982	2,022	27,900	2,022
2023-10-19	2,029	2,068	2,015	2,025	26,100	2,025
2023-10-18	2,068	2,088	2,043	2,067	15,600	2,067
2023-10-17	2,095	2,114	2,067	2,073	20,100	2,073
2023-10-16	2,098	2,110	2,066	2,072	17,100	2,072
2023-10-13	2,171	2,179	2,123	2,123	24,600	2,123
2023-10-12	2,160	2,205	2,150	2,205	20,600	2,205
2023-10-11	2,208	2,220	2,154	2,160	16,400	2,160
2023-10-10	2,163	2,181	2,156	2,168	18,900	2,168
2023-10-06	2,121	2,143	2,085	2,132	16,800	2,132
2023-10-05	2,119	2,120	2,081	2,101	23,200	2,101
2023-10-04	2,136	2,138	2,053	2,070	53,600	2,070
2023-10-03	2,299	2,299	2,190	2,190	53,000	2,190
2023-10-02	2,340	2,370	2,300	2,300	32,700	2,300
2023-09-29	2,400	2,428	2,282	2,311	59,200	2,311
2023-09-28	2,333	2,415	2,306	2,403	52,200	2,403
2023-09-27	2,312	2,327	2,269	2,327	29,600	2,327
2023-09-26	2,351	2,353	2,312	2,345	25,600	2,345
2023-09-25	2,243	2,359	2,241	2,334	61,100	2,334
2023-09-22	2,245	2,271	2,235	2,241	21,000	2,241
2023-09-21	2,253	2,291	2,245	2,269	18,100	2,269
2023-09-20	2,283	2,319	2,243	2,253	22,000	2,253
2023-09-19	2,256	2,258	2,225	2,258	15,600	2,258
2023-09-15	2,246	2,290	2,238	2,258	30,000	2,258
2023-09-14	2,248	2,254	2,209	2,232	26,600	2,232
2023-09-13	2,278	2,324	2,231	2,248	48,700	2,248
2023-09-12	2,184	2,329	2,184	2,299	107,600	2,299
2023-09-11	2,137	2,145	2,117	2,123	19,500	2,123
2023-09-08	2,160	2,178	2,110	2,140	32,900	2,140
2023-09-07	2,181	2,198	2,170	2,182	18,000	2,182
2023-09-06	2,197	2,213	2,167	2,174	24,300	2,174
2023-09-05	2,125	2,180	2,116	2,180	32,700	2,180
2023-09-04	2,120	2,125	2,090	2,122	30,000	2,122
2023-09-01	2,134	2,151	2,118	2,125	20,600	2,125
2023-08-31	2,123	2,150	2,117	2,128	20,700	2,128
2023-08-30	2,150	2,154	2,118	2,138	20,900	2,138
2023-08-29	2,139	2,165	2,136	2,141	24,200	2,141
2023-08-28	2,199	2,213	2,130	2,158	29,300	2,158
2023-08-25	2,188	2,215	2,169	2,186	50,300	2,186
2023-08-24	2,073	2,244	2,072	2,218	101,200	2,218
2023-08-23	1,981	2,075	1,981	2,073	36,200	2,073
2023-08-22	1,933	1,976	1,933	1,975	17,300	1,975
2023-08-21	1,922	1,934	1,907	1,927	17,000	1,927
2023-08-18	1,922	1,959	1,900	1,901	26,200	1,901
2023-08-17	1,972	1,978	1,928	1,959	37,900	1,959
2023-08-16	2,001	2,031	1,990	1,993	26,400	1,993
2023-08-15	2,019	2,058	2,000	2,032	28,000	2,032
2023-08-14	2,129	2,129	1,962	2,018	84,400	2,018
2023-08-10	2,053	2,092	2,050	2,092	33,000	2,092
2023-08-09	2,123	2,123	2,050	2,055	18,400	2,055
2023-08-08	2,129	2,140	2,101	2,106	20,100	2,106
2023-08-07	2,128	2,129	2,073	2,112	19,400	2,112
2023-08-04	2,131	2,159	2,125	2,129	19,700	2,129
2023-08-03	2,130	2,172	2,095	2,110	33,000	2,110
2023-08-02	2,136	2,191	2,136	2,142	40,200	2,142
2023-08-01	2,123	2,170	2,123	2,128	31,900	2,128
2023-07-31	2,092	2,167	2,092	2,139	61,300	2,139
2023-07-28	2,087	2,129	2,013	2,042	127,900	2,042
2023-07-27	2,080	2,118	2,065	2,092	26,400	2,092
2023-07-26	2,095	2,109	2,057	2,071	31,100	2,071
2023-07-25	2,023	2,077	2,023	2,075	52,100	2,075
2023-07-24	1,969	2,044	1,969	2,019	40,500	2,019
2023-07-21	1,893	1,972	1,887	1,966	46,800	1,966
2023-07-20	1,851	1,897	1,851	1,888	19,900	1,888
2023-07-19	1,850	1,875	1,836	1,875	25,600	1,875
2023-07-18	1,803	1,854	1,803	1,819	22,100	1,819
2023-07-14	1,865	1,890	1,813	1,826	28,400	1,826
2023-07-13	1,879	1,881	1,844	1,862	29,200	1,862
2023-07-12	1,892	1,923	1,872	1,881	33,300	1,881
2023-07-11	1,891	1,913	1,870	1,873	45,600	1,873
2023-07-10	1,908	1,926	1,875	1,891	22,800	1,891
2023-07-07	1,910	1,939	1,880	1,908	27,200	1,908
2023-07-06	1,951	1,977	1,913	1,926	22,900	1,926
2023-07-05	1,954	1,969	1,939	1,960	19,200	1,960
2023-07-04	1,965	1,996	1,960	1,980	19,800	1,980
2023-07-03	1,982	2,000	1,950	1,965	21,800	1,965
2023-06-30	1,937	1,977	1,936	1,975	30,300	1,975
2023-06-29	1,935	1,958	1,922	1,938	29,000	1,938
2023-06-28	1,909	1,934	1,898	1,930	22,400	1,930
2023-06-27	1,874	1,914	1,863	1,892	27,000	1,892
2023-06-26	1,915	1,934	1,882	1,885	25,600	1,885
2023-06-23	1,928	1,953	1,910	1,945	28,300	1,945
2023-06-22	1,984	1,984	1,918	1,921	37,300	1,921
2023-06-21	1,967	1,995	1,954	1,984	31,000	1,984
2023-06-20	1,908	1,983	1,908	1,983	57,300	1,983
2023-06-19	1,888	1,927	1,872	1,903	34,000	1,903
2023-06-16	1,866	1,897	1,828	1,854	53,200	1,854
2023-06-15	1,917	1,917	1,863	1,889	35,000	1,889
2023-06-14	1,893	1,941	1,891	1,900	46,100	1,900
2023-06-13	1,921	1,928	1,859	1,870	55,100	1,870
2023-06-12	1,869	1,919	1,860	1,919	66,400	1,919
2023-06-09	1,800	1,856	1,788	1,854	66,600	1,854
2023-06-08	1,744	1,790	1,731	1,789	58,700	1,789
2023-06-07	1,761	1,791	1,735	1,750	34,900	1,750
2023-06-06	1,774	1,786	1,740	1,745	35,200	1,745
2023-06-05	1,744	1,796	1,730	1,789	57,800	1,789
2023-06-02	1,737	1,737	1,712	1,717	16,800	1,717
2023-06-01	1,675	1,730	1,675	1,712	28,300	1,712
2023-05-31	1,705	1,723	1,684	1,685	37,100	1,685
2023-05-30	1,698	1,743	1,686	1,720	38,500	1,720
2023-05-29	1,716	1,724	1,681	1,713	38,300	1,713
2023-05-26	1,727	1,750	1,678	1,678	72,100	1,678
2023-05-25	1,680	1,727	1,674	1,722	98,700	1,722
2023-05-24	1,545	1,693	1,540	1,678	196,200	1,678
2023-05-23	1,550	1,616	1,542	1,549	86,400	1,549
2023-05-22	1,500	1,544	1,500	1,537	25,400	1,537
2023-05-19	1,512	1,535	1,501	1,501	27,000	1,501
2023-05-18	1,522	1,531	1,480	1,512	28,500	1,512
2023-05-17	1,492	1,564	1,492	1,500	57,500	1,500
2023-05-16	1,420	1,489	1,420	1,473	59,400	1,473
2023-05-15	1,505	1,505	1,432	1,441	124,500	1,441
2023-05-12	1,499	1,543	1,487	1,543	79,700	1,543
2023-05-11	1,474	1,496	1,468	1,491	15,800	1,491
2023-05-10	1,501	1,501	1,456	1,495	24,600	1,495
2023-05-09	1,504	1,514	1,470	1,504	29,400	1,504
2023-05-08	1,420	1,499	1,420	1,487	48,800	1,487
2023-05-02	1,417	1,417	1,393	1,410	12,200	1,410
2023-05-01	1,400	1,409	1,387	1,407	21,000	1,407
2023-04-28	1,342	1,386	1,342	1,383	20,000	1,383
2023-04-27	1,324	1,367	1,324	1,335	44,400	1,335
2023-04-26	1,343	1,345	1,322	1,328	23,700	1,328
2023-04-25	1,366	1,378	1,343	1,350	22,600	1,350
2023-04-24	1,394	1,394	1,359	1,361	15,200	1,361
2023-04-21	1,404	1,404	1,364	1,381	19,600	1,381
2023-04-20	1,387	1,407	1,380	1,400	10,100	1,400
2023-04-19	1,411	1,411	1,384	1,387	16,100	1,387
2023-04-18	1,393	1,422	1,388	1,411	18,700	1,411
2023-04-17	1,413	1,413	1,393	1,396	14,900	1,396
2023-04-14	1,446	1,446	1,409	1,417	17,700	1,417
2023-04-13	1,440	1,446	1,428	1,428	15,000	1,428
2023-04-12	1,454	1,460	1,444	1,455	11,900	1,455
2023-04-11	1,468	1,468	1,437	1,446	16,800	1,446
2023-04-10	1,418	1,454	1,417	1,454	15,900	1,454
2023-04-07	1,409	1,421	1,397	1,416	10,200	1,416
2023-04-06	1,450	1,453	1,412	1,413	13,800	1,413
2023-04-05	1,467	1,468	1,443	1,465	10,200	1,465
2023-04-04	1,488	1,488	1,458	1,472	17,000	1,472
2023-04-03	1,459	1,492	1,459	1,492	12,000	1,492
2023-03-31	1,443	1,465	1,443	1,462	15,900	1,462
2023-03-30	1,409	1,454	1,350	1,453	24,000	1,453
2023-03-29	1,436	1,471	1,435	1,469	27,100	1,469
2023-03-28	1,443	1,447	1,427	1,436	10,900	1,436
2023-03-27	1,453	1,455	1,441	1,451	9,200	1,451
2023-03-24	1,475	1,476	1,443	1,457	10,400	1,457
2023-03-23	1,446	1,473	1,445	1,472	5,000	1,472
2023-03-22	1,475	1,488	1,454	1,461	15,400	1,461
2023-03-20	1,472	1,472	1,445	1,445	28,300	1,445
2023-03-17	1,497	1,501	1,469	1,475	22,900	1,475
2023-03-16	1,448	1,481	1,433	1,481	23,200	1,481
2023-03-15	1,488	1,510	1,481	1,492	14,600	1,492
2023-03-14	1,473	1,475	1,435	1,464	25,100	1,464
2023-03-13	1,496	1,506	1,458	1,506	29,000	1,506
2023-03-10	1,531	1,533	1,509	1,529	24,100	1,529
2023-03-09	1,533	1,533	1,510	1,531	12,500	1,531
2023-03-08	1,515	1,536	1,514	1,533	12,000	1,533
2023-03-07	1,552	1,552	1,524	1,535	14,200	1,535
2023-03-06	1,510	1,534	1,506	1,532	16,500	1,532
2023-03-03	1,503	1,528	1,481	1,510	34,700	1,510
2023-03-02	1,552	1,552	1,491	1,503	26,800	1,503
2023-03-01	1,540	1,552	1,531	1,550	14,100	1,550
2023-02-28	1,547	1,571	1,536	1,546	23,700	1,546
2023-02-27	1,485	1,525	1,485	1,524	29,400	1,524
2023-02-24	1,459	1,488	1,448	1,477	20,100	1,477
2023-02-22	1,463	1,464	1,446	1,455	15,500	1,455
2023-02-21	1,449	1,485	1,449	1,471	33,200	1,471
2023-02-20	1,440	1,449	1,425	1,449	16,600	1,449
2023-02-17	1,444	1,458	1,421	1,448	19,000	1,448
2023-02-16	1,460	1,478	1,448	1,451	20,100	1,451
2023-02-15	1,485	1,485	1,458	1,468	12,300	1,468
2023-02-14	1,490	1,493	1,456	1,471	32,100	1,471
2023-02-13	1,470	1,495	1,428	1,478	58,700	1,478
2023-02-10	1,456	1,486	1,440	1,460	40,100	1,460
2023-02-09	1,436	1,468	1,432	1,444	26,100	1,444
2023-02-08	1,430	1,454	1,418	1,436	22,200	1,436
2023-02-07	1,392	1,431	1,377	1,429	19,500	1,429
2023-02-06	1,390	1,422	1,388	1,389	18,300	1,389
2023-02-03	1,398	1,401	1,378	1,400	18,500	1,400
2023-02-02	1,428	1,428	1,392	1,398	17,400	1,398
2023-02-01	1,423	1,441	1,408	1,428	9,200	1,428
2023-01-31	1,405	1,440	1,382	1,423	28,800	1,423
2023-01-30	1,403	1,425	1,387	1,391	41,800	1,391
2023-01-27	1,408	1,413	1,389	1,391	21,500	1,391
2023-01-26	1,422	1,422	1,399	1,408	23,100	1,408
2023-01-25	1,377	1,423	1,371	1,418	32,900	1,418
2023-01-24	1,406	1,420	1,376	1,382	45,900	1,382
2023-01-23	1,321	1,400	1,305	1,396	75,300	1,396
2023-01-20	1,294	1,320	1,279	1,298	23,400	1,298
2023-01-19	1,268	1,306	1,255	1,297	15,900	1,297
2023-01-18	1,294	1,296	1,272	1,281	41,600	1,281
2023-01-17	1,307	1,313	1,286	1,293	26,900	1,293
2023-01-16	1,277	1,320	1,270	1,312	58,600	1,312
2023-01-13	1,222	1,266	1,222	1,263	24,900	1,263
2023-01-12	1,286	1,286	1,230	1,233	25,700	1,233
2023-01-11	1,241	1,277	1,241	1,277	25,000	1,277
2023-01-10	1,242	1,242	1,221	1,235	28,500	1,235
2023-01-06	1,158	1,203	1,158	1,199	19,300	1,199
2023-01-05	1,133	1,156	1,125	1,152	13,000	1,152
2023-01-04	1,110	1,148	1,093	1,138	21,500	1,138

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