芦森工業(3526)の株価時系列情報
芦森工業(3526)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 289 | 289 | 280 | 280 | 12,000 |
| 1983/12/27 | 290 | 290 | 289 | 289 | 18,000 |
| 1983/12/26 | 287 | 289 | 287 | 289 | 4,000 |
| 1983/12/24 | 290 | 290 | 286 | 289 | 13,000 |
| 1983/12/23 | 290 | 290 | 289 | 289 | 20,000 |
| 1983/12/22 | 290 | 290 | 290 | 290 | 2,000 |
| 1983/12/21 | 285 | 290 | 285 | 290 | 14,000 |
| 1983/12/20 | 287 | 287 | 285 | 287 | 7,000 |
| 1983/12/19 | 287 | 290 | 287 | 290 | 5,000 |
| 1983/12/17 | 287 | 287 | 287 | 287 | 2,000 |
| 1983/12/16 | 287 | 287 | 285 | 287 | 12,000 |
| 1983/12/15 | 293 | 293 | 285 | 285 | 12,000 |
| 1983/12/14 | 294 | 294 | 294 | 294 | 4,000 |
| 1983/12/13 | 300 | 300 | 295 | 295 | 6,000 |
| 1983/12/12 | 299 | 299 | 294 | 294 | 7,000 |
| 1983/12/09 | 295 | 299 | 295 | 299 | 3,000 |
| 1983/12/08 | 295 | 295 | 295 | 295 | 6,000 |
| 1983/12/07 | 295 | 297 | 295 | 295 | 13,000 |
| 1983/12/06 | 296 | 296 | 295 | 295 | 4,000 |
| 1983/12/05 | 302 | 302 | 302 | 302 | 3,000 |
| 1983/12/03 | 295 | 295 | 295 | 295 | 7,000 |
| 1983/12/01 | 283 | 285 | 280 | 280 | 46,000 |
| 1983/11/29 | 303 | 303 | 303 | 303 | 10,000 |
| 1983/11/25 | 314 | 314 | 309 | 310 | 19,000 |
| 1983/11/24 | 316 | 316 | 315 | 315 | 3,000 |
| 1983/11/22 | 322 | 322 | 310 | 314 | 27,000 |
| 1983/11/21 | 314 | 320 | 311 | 320 | 31,000 |
| 1983/11/19 | 315 | 319 | 314 | 314 | 25,000 |
| 1983/11/18 | 315 | 315 | 310 | 315 | 22,000 |
| 1983/11/17 | 298 | 310 | 298 | 310 | 20,000 |
| 1983/11/16 | 290 | 298 | 290 | 298 | 36,000 |
| 1983/11/14 | 295 | 295 | 290 | 290 | 15,000 |
| 1983/11/11 | 283 | 291 | 283 | 290 | 11,000 |
| 1983/11/10 | 281 | 282 | 281 | 282 | 6,000 |
| 1983/11/09 | 280 | 280 | 280 | 280 | 14,000 |
| 1983/11/08 | 277 | 277 | 277 | 277 | 4,000 |
| 1983/11/07 | 279 | 279 | 277 | 277 | 14,000 |
| 1983/11/05 | 279 | 279 | 278 | 278 | 7,000 |
| 1983/11/04 | 277 | 278 | 277 | 278 | 7,000 |
| 1983/11/02 | 278 | 278 | 276 | 277 | 36,000 |
| 1983/11/01 | 278 | 278 | 276 | 276 | 28,000 |
| 1983/10/31 | 278 | 280 | 278 | 278 | 9,000 |
| 1983/10/29 | 280 | 280 | 280 | 280 | 17,000 |
| 1983/10/28 | 281 | 281 | 280 | 280 | 19,000 |
| 1983/10/27 | 280 | 280 | 280 | 280 | 10,000 |
| 1983/10/25 | 284 | 284 | 280 | 280 | 10,000 |
| 1983/10/24 | 284 | 286 | 284 | 284 | 13,000 |
| 1983/10/22 | 284 | 284 | 284 | 284 | 7,000 |
| 1983/10/21 | 280 | 283 | 280 | 283 | 5,000 |
| 1983/10/20 | 280 | 280 | 278 | 278 | 11,000 |
| 1983/10/19 | 281 | 282 | 280 | 280 | 19,000 |
| 1983/10/18 | 285 | 285 | 281 | 281 | 6,000 |
| 1983/10/17 | 280 | 285 | 280 | 285 | 15,000 |
| 1983/10/15 | 280 | 280 | 279 | 280 | 7,000 |
| 1983/10/14 | 282 | 282 | 278 | 278 | 14,000 |
| 1983/10/13 | 287 | 288 | 282 | 282 | 56,000 |
| 1983/10/12 | 289 | 290 | 289 | 289 | 6,000 |
| 1983/10/11 | 290 | 290 | 290 | 290 | 12,000 |
| 1983/10/07 | 295 | 295 | 290 | 290 | 7,000 |
| 1983/10/06 | 290 | 290 | 290 | 290 | 22,000 |
| 1983/10/05 | 290 | 290 | 290 | 290 | 6,000 |
| 1983/10/04 | 290 | 291 | 290 | 290 | 30,000 |
| 1983/10/03 | 290 | 290 | 290 | 290 | 5,000 |
| 1983/10/01 | 290 | 290 | 290 | 290 | 13,000 |
| 1983/09/30 | 300 | 300 | 300 | 300 | 29,000 |
| 1983/09/29 | 301 | 301 | 301 | 301 | 4,000 |
| 1983/09/28 | 301 | 301 | 301 | 301 | 8,000 |
| 1983/09/27 | 305 | 305 | 300 | 300 | 12,000 |
| 1983/09/26 | 306 | 310 | 305 | 309 | 16,000 |
| 1983/09/24 | 300 | 301 | 300 | 301 | 22,000 |
| 1983/09/22 | 302 | 302 | 301 | 301 | 16,000 |
| 1983/09/21 | 302 | 302 | 300 | 302 | 8,000 |
| 1983/09/20 | 300 | 305 | 300 | 302 | 16,000 |
| 1983/09/19 | 302 | 302 | 300 | 300 | 16,000 |
| 1983/09/16 | 301 | 311 | 301 | 309 | 13,000 |
| 1983/09/14 | 301 | 302 | 301 | 302 | 8,000 |
| 1983/09/13 | 309 | 309 | 300 | 300 | 12,000 |
| 1983/09/12 | 310 | 310 | 306 | 310 | 8,000 |
| 1983/09/09 | 318 | 318 | 300 | 305 | 103,000 |
| 1983/09/08 | 315 | 320 | 315 | 315 | 35,000 |
| 1983/09/07 | 326 | 326 | 318 | 318 | 38,000 |
| 1983/09/06 | 335 | 335 | 325 | 325 | 36,000 |
| 1983/09/05 | 340 | 340 | 325 | 335 | 65,000 |
| 1983/09/03 | 331 | 340 | 330 | 340 | 69,000 |
| 1983/09/02 | 342 | 343 | 340 | 343 | 99,000 |
| 1983/09/01 | 335 | 348 | 333 | 344 | 302,000 |
| 1983/08/31 | 325 | 338 | 325 | 332 | 111,000 |
| 1983/08/30 | 338 | 342 | 325 | 325 | 239,000 |
| 1983/08/29 | 330 | 342 | 328 | 342 | 767,000 |
| 1983/08/27 | 318 | 318 | 318 | 318 | 35,000 |
| 1983/08/26 | 294 | 300 | 290 | 300 | 36,000 |
| 1983/08/25 | 297 | 297 | 290 | 290 | 20,000 |
| 1983/08/24 | 314 | 314 | 300 | 300 | 37,000 |
| 1983/08/23 | 316 | 318 | 311 | 318 | 62,000 |
| 1983/08/22 | 319 | 319 | 314 | 318 | 28,000 |
| 1983/08/20 | 315 | 318 | 312 | 318 | 79,000 |
| 1983/08/19 | 295 | 311 | 295 | 311 | 67,000 |
| 1983/08/18 | 285 | 295 | 285 | 295 | 29,000 |
| 1983/08/17 | 280 | 285 | 280 | 283 | 17,000 |
| 1983/08/16 | 283 | 283 | 283 | 283 | 26,000 |
| 1983/08/15 | 279 | 288 | 279 | 283 | 18,000 |
| 1983/08/12 | 275 | 280 | 275 | 280 | 21,000 |
| 1983/08/11 | 266 | 271 | 266 | 271 | 14,000 |
| 1983/08/10 | 271 | 271 | 266 | 266 | 9,000 |
| 1983/08/09 | 266 | 271 | 266 | 271 | 27,000 |
| 1983/08/08 | 285 | 289 | 276 | 276 | 20,000 |
| 1983/08/06 | 288 | 290 | 287 | 290 | 26,000 |
| 1983/08/05 | 299 | 299 | 280 | 285 | 47,000 |
| 1983/08/04 | 310 | 313 | 300 | 300 | 53,000 |
| 1983/08/03 | 315 | 320 | 310 | 310 | 80,000 |
| 1983/08/02 | 320 | 324 | 314 | 320 | 142,000 |
| 1983/08/01 | 320 | 325 | 314 | 319 | 321,000 |
| 1983/07/30 | 311 | 335 | 310 | 325 | 529,000 |
| 1983/07/29 | 290 | 320 | 290 | 307 | 509,000 |
| 1983/07/28 | 266 | 270 | 265 | 270 | 51,000 |
| 1983/07/27 | 272 | 272 | 260 | 260 | 47,000 |
| 1983/07/26 | 280 | 280 | 271 | 271 | 106,000 |
| 1983/07/25 | 270 | 280 | 270 | 279 | 54,000 |
| 1983/07/23 | 270 | 270 | 270 | 270 | 15,000 |
| 1983/07/22 | 265 | 265 | 261 | 265 | 27,000 |
| 1983/07/21 | 265 | 265 | 261 | 265 | 49,000 |
| 1983/07/20 | 260 | 265 | 260 | 261 | 62,000 |
| 1983/07/19 | 261 | 261 | 260 | 260 | 65,000 |
| 1983/07/18 | 260 | 265 | 260 | 261 | 77,000 |
| 1983/07/15 | 276 | 283 | 268 | 270 | 415,000 |
| 1983/07/14 | 249 | 280 | 245 | 276 | 503,000 |
| 1983/07/13 | 234 | 250 | 234 | 245 | 179,000 |
| 1983/07/11 | 226 | 229 | 226 | 229 | 8,000 |
| 1983/07/09 | 233 | 234 | 230 | 230 | 38,000 |
| 1983/07/08 | 230 | 235 | 230 | 232 | 54,000 |
| 1983/07/07 | 225 | 230 | 225 | 230 | 14,000 |
| 1983/07/06 | 216 | 220 | 216 | 220 | 24,000 |
| 1983/07/05 | 215 | 220 | 215 | 219 | 11,000 |
| 1983/07/04 | 207 | 213 | 206 | 213 | 19,000 |
| 1983/07/01 | 206 | 206 | 206 | 206 | 12,000 |
| 1983/06/30 | 206 | 206 | 206 | 206 | 2,000 |
| 1983/06/29 | 206 | 206 | 206 | 206 | 8,000 |
| 1983/06/28 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/06/24 | 204 | 205 | 204 | 205 | 6,000 |
| 1983/06/23 | 205 | 205 | 204 | 204 | 15,000 |
| 1983/06/22 | 205 | 205 | 205 | 205 | 14,000 |
| 1983/06/21 | 210 | 210 | 205 | 205 | 3,000 |
| 1983/06/20 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/06/17 | 203 | 204 | 203 | 204 | 4,000 |
| 1983/06/16 | 201 | 202 | 201 | 202 | 11,000 |
| 1983/06/15 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/06/14 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/06/11 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/06/10 | 206 | 206 | 206 | 206 | 15,000 |
| 1983/06/08 | 208 | 208 | 208 | 208 | 5,000 |
| 1983/06/06 | 214 | 214 | 214 | 214 | 3,000 |
| 1983/06/04 | 216 | 216 | 216 | 216 | 6,000 |
| 1983/06/03 | 220 | 220 | 218 | 218 | 3,000 |
| 1983/06/02 | 223 | 223 | 223 | 223 | 3,000 |
| 1983/05/30 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/05/28 | 221 | 224 | 218 | 223 | 21,000 |
| 1983/05/26 | 221 | 221 | 220 | 220 | 11,000 |
| 1983/05/25 | 216 | 216 | 216 | 216 | 21,000 |
| 1983/05/24 | 225 | 225 | 225 | 225 | 7,000 |
| 1983/05/23 | 235 | 235 | 235 | 235 | 10,000 |
| 1983/05/20 | 225 | 227 | 225 | 227 | 6,000 |
| 1983/05/19 | 235 | 236 | 230 | 230 | 32,000 |
| 1983/05/18 | 236 | 238 | 235 | 235 | 68,000 |
| 1983/05/17 | 232 | 234 | 230 | 234 | 19,000 |
| 1983/05/16 | 228 | 234 | 228 | 230 | 97,000 |
| 1983/05/14 | 228 | 230 | 226 | 230 | 19,000 |
| 1983/05/13 | 222 | 225 | 222 | 225 | 27,000 |
| 1983/05/12 | 224 | 224 | 221 | 224 | 27,000 |
| 1983/05/11 | 223 | 224 | 220 | 224 | 21,000 |
| 1983/05/10 | 225 | 225 | 220 | 220 | 23,000 |
| 1983/05/09 | 213 | 225 | 213 | 225 | 31,000 |
| 1983/05/07 | 215 | 216 | 215 | 216 | 8,000 |
| 1983/05/06 | 214 | 214 | 206 | 214 | 27,000 |
| 1983/05/04 | 213 | 213 | 213 | 213 | 6,000 |
| 1983/05/02 | 214 | 215 | 211 | 215 | 24,000 |
| 1983/04/30 | 206 | 215 | 206 | 214 | 34,000 |
| 1983/04/28 | 210 | 210 | 205 | 205 | 35,000 |
| 1983/04/27 | 214 | 214 | 214 | 214 | 7,000 |
| 1983/04/26 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/04/23 | 214 | 214 | 205 | 205 | 29,000 |
| 1983/04/22 | 213 | 213 | 213 | 213 | 8,000 |
| 1983/04/21 | 210 | 214 | 210 | 213 | 11,000 |
| 1983/04/20 | 215 | 215 | 215 | 215 | 6,000 |
| 1983/04/19 | 215 | 215 | 215 | 215 | 12,000 |
| 1983/04/18 | 215 | 215 | 215 | 215 | 9,000 |
| 1983/04/15 | 211 | 215 | 206 | 215 | 25,000 |
| 1983/04/14 | 216 | 216 | 215 | 215 | 4,000 |
| 1983/04/13 | 216 | 216 | 211 | 212 | 19,000 |
| 1983/04/12 | 215 | 215 | 211 | 211 | 3,000 |
| 1983/04/11 | 211 | 218 | 210 | 218 | 26,000 |
| 1983/04/09 | 211 | 211 | 211 | 211 | 2,000 |
| 1983/04/08 | 218 | 218 | 210 | 210 | 18,000 |
| 1983/04/07 | 225 | 225 | 215 | 215 | 25,000 |
| 1983/04/06 | 223 | 225 | 223 | 224 | 27,000 |
| 1983/04/05 | 213 | 218 | 213 | 218 | 14,000 |
| 1983/04/04 | 211 | 212 | 211 | 212 | 15,000 |
| 1983/04/02 | 211 | 211 | 211 | 211 | 19,000 |
| 1983/04/01 | 216 | 216 | 211 | 211 | 14,000 |
| 1983/03/31 | 211 | 212 | 211 | 211 | 15,000 |
| 1983/03/30 | 206 | 207 | 206 | 206 | 8,000 |
| 1983/03/29 | 206 | 206 | 206 | 206 | 5,000 |
| 1983/03/28 | 207 | 207 | 205 | 205 | 8,000 |
| 1983/03/25 | 212 | 212 | 205 | 206 | 23,000 |
| 1983/03/24 | 214 | 214 | 214 | 214 | 4,000 |
| 1983/03/23 | 218 | 218 | 214 | 214 | 10,000 |
| 1983/03/22 | 220 | 225 | 220 | 220 | 28,000 |
| 1983/03/18 | 223 | 225 | 220 | 220 | 23,000 |
| 1983/03/17 | 225 | 225 | 217 | 222 | 43,000 |
| 1983/03/16 | 234 | 234 | 228 | 228 | 99,000 |
| 1983/03/15 | 230 | 234 | 229 | 231 | 75,000 |
| 1983/03/14 | 230 | 230 | 228 | 228 | 100,000 |
| 1983/03/12 | 227 | 228 | 226 | 227 | 114,000 |
| 1983/03/11 | 221 | 230 | 221 | 225 | 272,000 |
| 1983/03/10 | 211 | 220 | 210 | 216 | 271,000 |
| 1983/03/09 | 204 | 210 | 203 | 210 | 71,000 |
| 1983/03/08 | 197 | 200 | 197 | 200 | 55,000 |
| 1983/03/07 | 203 | 203 | 195 | 197 | 81,000 |
| 1983/03/05 | 196 | 203 | 196 | 198 | 81,000 |
| 1983/03/04 | 198 | 198 | 190 | 195 | 28,000 |
| 1983/03/03 | 196 | 199 | 193 | 193 | 32,000 |
| 1983/03/02 | 198 | 199 | 195 | 195 | 31,000 |
| 1983/03/01 | 199 | 199 | 197 | 197 | 26,000 |
| 1983/02/28 | 196 | 200 | 196 | 199 | 27,000 |
| 1983/02/26 | 199 | 199 | 199 | 199 | 5,000 |
| 1983/02/25 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/02/24 | 199 | 199 | 199 | 199 | 3,000 |
| 1983/02/23 | 203 | 203 | 199 | 199 | 9,000 |
| 1983/02/22 | 203 | 203 | 203 | 203 | 13,000 |
| 1983/02/21 | 200 | 203 | 199 | 203 | 6,000 |
| 1983/02/18 | 200 | 200 | 195 | 195 | 9,000 |
| 1983/02/17 | 218 | 218 | 203 | 203 | 84,000 |
| 1983/02/16 | 204 | 218 | 201 | 215 | 62,000 |
| 1983/02/15 | 189 | 207 | 189 | 207 | 70,000 |
| 1983/02/10 | 187 | 187 | 187 | 187 | 6,000 |
| 1983/02/09 | 187 | 187 | 187 | 187 | 10,000 |
| 1983/02/08 | 187 | 187 | 187 | 187 | 17,000 |
| 1983/02/05 | 187 | 187 | 187 | 187 | 3,000 |
| 1983/02/04 | 187 | 187 | 186 | 186 | 7,000 |
| 1983/02/03 | 187 | 187 | 187 | 187 | 13,000 |
| 1983/02/02 | 185 | 186 | 185 | 186 | 8,000 |
| 1983/02/01 | 184 | 185 | 184 | 185 | 26,000 |
| 1983/01/31 | 182 | 185 | 181 | 183 | 11,000 |
| 1983/01/29 | 182 | 182 | 182 | 182 | 10,000 |
| 1983/01/28 | 180 | 181 | 180 | 181 | 4,000 |
| 1983/01/27 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/01/25 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/01/21 | 180 | 185 | 180 | 185 | 27,000 |
| 1983/01/20 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/01/19 | 183 | 185 | 180 | 180 | 29,000 |
| 1983/01/18 | 186 | 186 | 183 | 186 | 10,000 |
| 1983/01/17 | 185 | 186 | 185 | 186 | 19,000 |
| 1983/01/14 | 187 | 187 | 186 | 186 | 14,000 |
| 1983/01/13 | 187 | 187 | 186 | 186 | 6,000 |
| 1983/01/11 | 186 | 187 | 186 | 187 | 6,000 |
| 1983/01/10 | 185 | 186 | 185 | 186 | 5,000 |
| 1983/01/08 | 184 | 184 | 183 | 183 | 9,000 |
| 1983/01/07 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/01/06 | 180 | 181 | 180 | 181 | 12,000 |
| 1983/01/04 | 180 | 180 | 180 | 180 | 2,000 |