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 |
---|---|---|---|---|---|
1984/12/28 | 829 | 829 | 820 | 820 | 49,000 |
1984/12/27 | 845 | 855 | 835 | 839 | 66,000 |
1984/12/26 | 851 | 875 | 850 | 875 | 172,000 |
1984/12/25 | 860 | 875 | 851 | 875 | 90,000 |
1984/12/24 | 890 | 890 | 870 | 871 | 31,000 |
1984/12/22 | 850 | 894 | 850 | 890 | 93,000 |
1984/12/21 | 909 | 909 | 880 | 880 | 70,000 |
1984/12/20 | 928 | 928 | 890 | 919 | 103,000 |
1984/12/19 | 944 | 944 | 910 | 938 | 125,000 |
1984/12/18 | 930 | 939 | 915 | 939 | 112,000 |
1984/12/17 | 947 | 950 | 930 | 944 | 119,000 |
1984/12/15 | 955 | 973 | 955 | 957 | 315,000 |
1984/12/14 | 926 | 979 | 926 | 975 | 746,000 |
1984/12/13 | 940 | 940 | 925 | 930 | 195,000 |
1984/12/12 | 911 | 940 | 900 | 940 | 306,000 |
1984/12/11 | 940 | 940 | 910 | 911 | 184,000 |
1984/12/10 | 925 | 940 | 912 | 930 | 341,000 |
1984/12/07 | 970 | 978 | 910 | 910 | 709,000 |
1984/12/06 | 911 | 970 | 890 | 965 | 1,222,000 |
1984/12/05 | 964 | 964 | 916 | 916 | 512,000 |
1984/12/04 | 960 | 960 | 920 | 955 | 1,626,000 |
1984/12/03 | 905 | 940 | 897 | 940 | 3,921,000 |
1984/11/30 | 777 | 815 | 770 | 815 | 905,000 |
1984/11/29 | 770 | 780 | 767 | 780 | 258,000 |
1984/11/28 | 795 | 799 | 775 | 780 | 357,000 |
1984/11/27 | 775 | 808 | 765 | 783 | 455,000 |
1984/11/26 | 760 | 768 | 735 | 755 | 236,000 |
1984/11/24 | 761 | 778 | 760 | 760 | 53,000 |
1984/11/22 | 774 | 774 | 761 | 770 | 104,000 |
1984/11/21 | 780 | 783 | 768 | 775 | 104,000 |
1984/11/20 | 789 | 790 | 775 | 785 | 117,000 |
1984/11/19 | 766 | 790 | 765 | 789 | 198,000 |
1984/11/17 | 780 | 788 | 756 | 756 | 185,000 |
1984/11/16 | 750 | 799 | 750 | 790 | 633,000 |
1984/11/15 | 750 | 758 | 747 | 749 | 155,000 |
1984/11/14 | 750 | 755 | 745 | 754 | 227,000 |
1984/11/13 | 754 | 758 | 743 | 750 | 207,000 |
1984/11/12 | 760 | 760 | 743 | 754 | 380,000 |
1984/11/09 | 750 | 760 | 750 | 750 | 183,000 |
1984/11/08 | 748 | 748 | 736 | 740 | 62,000 |
1984/11/07 | 765 | 765 | 745 | 755 | 97,000 |
1984/11/06 | 766 | 773 | 755 | 755 | 75,000 |
1984/11/05 | 780 | 789 | 766 | 766 | 187,000 |
1984/11/02 | 751 | 777 | 751 | 774 | 436,000 |
1984/11/01 | 745 | 750 | 742 | 745 | 89,000 |
1984/10/31 | 741 | 750 | 739 | 742 | 115,000 |
1984/10/30 | 752 | 759 | 739 | 739 | 108,000 |
1984/10/29 | 731 | 739 | 725 | 739 | 122,000 |
1984/10/27 | 726 | 738 | 725 | 728 | 42,000 |
1984/10/26 | 748 | 748 | 722 | 722 | 97,000 |
1984/10/25 | 750 | 750 | 740 | 740 | 30,000 |
1984/10/24 | 750 | 750 | 735 | 740 | 56,000 |
1984/10/23 | 755 | 760 | 750 | 750 | 86,000 |
1984/10/22 | 770 | 780 | 758 | 760 | 140,000 |
1984/10/20 | 740 | 765 | 740 | 765 | 264,000 |
1984/10/19 | 729 | 741 | 725 | 739 | 301,000 |
1984/10/18 | 729 | 729 | 720 | 728 | 56,000 |
1984/10/17 | 725 | 725 | 706 | 725 | 116,000 |
1984/10/16 | 715 | 715 | 705 | 715 | 91,000 |
1984/10/15 | 709 | 711 | 705 | 705 | 56,000 |
1984/10/12 | 708 | 714 | 705 | 710 | 92,000 |
1984/10/11 | 714 | 720 | 700 | 700 | 96,000 |
1984/10/09 | 696 | 721 | 696 | 712 | 93,000 |
1984/10/08 | 725 | 725 | 706 | 716 | 114,000 |
1984/10/06 | 720 | 724 | 710 | 724 | 79,000 |
1984/10/05 | 715 | 730 | 710 | 719 | 237,000 |
1984/10/04 | 709 | 719 | 701 | 711 | 163,000 |
1984/10/03 | 729 | 730 | 705 | 705 | 105,000 |
1984/10/02 | 741 | 741 | 711 | 719 | 382,000 |
1984/10/01 | 695 | 749 | 694 | 742 | 658,000 |
1984/09/29 | 690 | 695 | 680 | 685 | 141,000 |
1984/09/28 | 672 | 695 | 668 | 693 | 85,000 |
1984/09/27 | 680 | 680 | 665 | 672 | 68,000 |
1984/09/26 | 686 | 694 | 680 | 690 | 96,000 |
1984/09/25 | 684 | 686 | 675 | 686 | 100,000 |
1984/09/22 | 680 | 685 | 671 | 685 | 76,000 |
1984/09/21 | 684 | 695 | 670 | 680 | 122,000 |
1984/09/20 | 677 | 700 | 670 | 694 | 291,000 |
1984/09/19 | 645 | 687 | 645 | 687 | 202,000 |
1984/09/18 | 651 | 658 | 645 | 647 | 78,000 |
1984/09/17 | 640 | 649 | 640 | 645 | 45,000 |
1984/09/14 | 649 | 659 | 640 | 650 | 71,000 |
1984/09/13 | 670 | 670 | 645 | 650 | 113,000 |
1984/09/12 | 645 | 680 | 645 | 680 | 358,000 |
1984/09/11 | 637 | 639 | 625 | 639 | 30,000 |
1984/09/10 | 612 | 640 | 612 | 639 | 49,000 |
1984/09/07 | 650 | 650 | 626 | 639 | 79,000 |
1984/09/06 | 645 | 650 | 620 | 630 | 57,000 |
1984/09/05 | 657 | 657 | 640 | 650 | 40,000 |
1984/09/04 | 636 | 640 | 620 | 633 | 66,000 |
1984/09/03 | 660 | 660 | 636 | 640 | 25,000 |
1984/09/01 | 657 | 660 | 641 | 652 | 68,000 |
1984/08/31 | 660 | 670 | 650 | 650 | 62,000 |
1984/08/30 | 688 | 688 | 646 | 660 | 182,000 |
1984/08/29 | 650 | 695 | 641 | 695 | 414,000 |
1984/08/28 | 640 | 645 | 630 | 645 | 91,000 |
1984/08/27 | 625 | 635 | 623 | 635 | 59,000 |
1984/08/25 | 628 | 630 | 610 | 620 | 103,000 |
1984/08/24 | 580 | 625 | 580 | 618 | 72,000 |
1984/08/23 | 589 | 589 | 577 | 580 | 51,000 |
1984/08/22 | 586 | 586 | 565 | 585 | 102,000 |
1984/08/21 | 581 | 589 | 580 | 580 | 35,000 |
1984/08/20 | 590 | 590 | 580 | 581 | 13,000 |
1984/08/18 | 581 | 590 | 578 | 590 | 37,000 |
1984/08/17 | 581 | 590 | 580 | 588 | 24,000 |
1984/08/16 | 589 | 589 | 575 | 578 | 48,000 |
1984/08/15 | 589 | 590 | 585 | 590 | 26,000 |
1984/08/14 | 587 | 589 | 587 | 588 | 9,000 |
1984/08/13 | 586 | 586 | 586 | 586 | 2,000 |
1984/08/10 | 620 | 620 | 590 | 590 | 20,000 |
1984/08/09 | 595 | 600 | 580 | 600 | 72,000 |
1984/08/08 | 601 | 608 | 591 | 591 | 25,000 |
1984/08/07 | 605 | 605 | 580 | 581 | 32,000 |
1984/08/06 | 586 | 600 | 580 | 595 | 30,000 |
1984/08/04 | 580 | 585 | 575 | 585 | 21,000 |
1984/08/03 | 625 | 630 | 590 | 600 | 45,000 |
1984/08/02 | 573 | 615 | 573 | 615 | 80,000 |
1984/08/01 | 567 | 576 | 567 | 571 | 25,000 |
1984/07/31 | 570 | 571 | 563 | 565 | 31,000 |
1984/07/30 | 585 | 590 | 567 | 567 | 76,000 |
1984/07/28 | 595 | 599 | 590 | 590 | 49,000 |
1984/07/27 | 601 | 602 | 590 | 591 | 41,000 |
1984/07/26 | 614 | 615 | 603 | 610 | 48,000 |
1984/07/25 | 610 | 610 | 600 | 608 | 18,000 |
1984/07/24 | 590 | 605 | 580 | 605 | 64,000 |
1984/07/23 | 620 | 630 | 591 | 600 | 26,000 |
1984/07/21 | 607 | 615 | 605 | 610 | 20,000 |
1984/07/20 | 628 | 628 | 611 | 615 | 17,000 |
1984/07/19 | 640 | 640 | 620 | 630 | 44,000 |
1984/07/18 | 650 | 669 | 641 | 650 | 240,000 |
1984/07/17 | 608 | 630 | 608 | 630 | 36,000 |
1984/07/16 | 640 | 640 | 611 | 615 | 30,000 |
1984/07/13 | 640 | 640 | 609 | 620 | 35,000 |
1984/07/12 | 605 | 633 | 605 | 633 | 31,000 |
1984/07/11 | 615 | 618 | 606 | 618 | 37,000 |
1984/07/10 | 626 | 630 | 601 | 625 | 28,000 |
1984/07/09 | 653 | 653 | 625 | 625 | 33,000 |
1984/07/07 | 630 | 643 | 630 | 643 | 17,000 |
1984/07/06 | 680 | 680 | 625 | 630 | 125,000 |
1984/07/05 | 645 | 680 | 635 | 680 | 127,000 |
1984/07/04 | 621 | 637 | 615 | 635 | 110,000 |
1984/07/03 | 587 | 640 | 587 | 630 | 103,000 |
1984/07/02 | 590 | 598 | 585 | 588 | 62,000 |
1984/06/30 | 585 | 595 | 585 | 585 | 21,000 |
1984/06/29 | 595 | 599 | 588 | 595 | 67,000 |
1984/06/28 | 600 | 600 | 595 | 595 | 27,000 |
1984/06/27 | 615 | 615 | 590 | 590 | 315,000 |
1984/06/26 | 605 | 607 | 604 | 605 | 72,000 |
1984/06/25 | 605 | 605 | 604 | 604 | 26,000 |
1984/06/23 | 605 | 606 | 602 | 605 | 21,000 |
1984/06/22 | 615 | 615 | 600 | 600 | 75,000 |
1984/06/21 | 635 | 645 | 600 | 605 | 56,000 |
1984/06/20 | 645 | 645 | 634 | 635 | 40,000 |
1984/06/19 | 667 | 669 | 645 | 650 | 155,000 |
1984/06/18 | 601 | 660 | 601 | 659 | 89,000 |
1984/06/16 | 590 | 600 | 590 | 599 | 40,000 |
1984/06/15 | 580 | 600 | 580 | 598 | 74,000 |
1984/06/14 | 635 | 640 | 610 | 610 | 66,000 |
1984/06/13 | 625 | 650 | 625 | 635 | 84,000 |
1984/06/12 | 660 | 660 | 625 | 625 | 106,000 |
1984/06/11 | 681 | 681 | 650 | 650 | 69,000 |
1984/06/08 | 671 | 695 | 661 | 671 | 165,000 |
1984/06/07 | 683 | 690 | 670 | 670 | 109,000 |
1984/06/06 | 679 | 710 | 679 | 693 | 184,000 |
1984/06/05 | 705 | 705 | 670 | 680 | 137,000 |
1984/06/04 | 722 | 724 | 700 | 702 | 133,000 |
1984/06/02 | 713 | 713 | 696 | 712 | 373,000 |
1984/06/01 | 729 | 746 | 703 | 703 | 802,000 |
1984/05/31 | 735 | 760 | 705 | 719 | 820,000 |
1984/05/30 | 707 | 769 | 695 | 757 | 2,957,000 |
1984/05/29 | 640 | 715 | 639 | 705 | 2,256,000 |
1984/05/28 | 628 | 645 | 610 | 620 | 217,000 |
1984/05/26 | 600 | 620 | 595 | 620 | 176,000 |
1984/05/25 | 608 | 610 | 573 | 600 | 173,000 |
1984/05/24 | 610 | 620 | 595 | 595 | 139,000 |
1984/05/23 | 608 | 640 | 593 | 605 | 186,000 |
1984/05/22 | 604 | 611 | 590 | 601 | 245,000 |
1984/05/21 | 672 | 678 | 635 | 644 | 771,000 |
1984/05/19 | 654 | 687 | 650 | 664 | 855,000 |
1984/05/18 | 591 | 670 | 587 | 637 | 1,274,000 |
1984/05/17 | 598 | 630 | 587 | 600 | 892,000 |
1984/05/16 | 550 | 600 | 540 | 590 | 830,000 |
1984/05/15 | 530 | 530 | 518 | 520 | 75,000 |
1984/05/14 | 564 | 565 | 539 | 539 | 316,000 |
1984/05/11 | 509 | 570 | 505 | 540 | 205,000 |
1984/05/10 | 519 | 519 | 503 | 504 | 131,000 |
1984/05/09 | 472 | 510 | 472 | 509 | 144,000 |
1984/05/08 | 461 | 473 | 461 | 470 | 33,000 |
1984/05/07 | 460 | 461 | 460 | 460 | 34,000 |
1984/05/04 | 455 | 458 | 455 | 458 | 16,000 |
1984/05/02 | 450 | 455 | 450 | 455 | 23,000 |
1984/04/28 | 470 | 470 | 470 | 470 | 27,000 |
1984/04/27 | 475 | 475 | 469 | 470 | 37,000 |
1984/04/26 | 476 | 476 | 476 | 476 | 12,000 |
1984/04/25 | 480 | 485 | 476 | 476 | 42,000 |
1984/04/24 | 479 | 485 | 479 | 480 | 20,000 |
1984/04/23 | 470 | 475 | 469 | 475 | 12,000 |
1984/04/21 | 465 | 465 | 465 | 465 | 24,000 |
1984/04/20 | 450 | 452 | 440 | 445 | 61,000 |
1984/04/19 | 450 | 450 | 440 | 440 | 34,000 |
1984/04/18 | 451 | 452 | 450 | 450 | 12,000 |
1984/04/17 | 465 | 465 | 450 | 450 | 25,000 |
1984/04/16 | 470 | 471 | 463 | 465 | 28,000 |
1984/04/13 | 485 | 485 | 471 | 475 | 45,000 |
1984/04/12 | 485 | 485 | 480 | 485 | 36,000 |
1984/04/11 | 495 | 498 | 480 | 480 | 148,000 |
1984/04/10 | 435 | 485 | 430 | 485 | 128,000 |
1984/04/09 | 445 | 445 | 440 | 440 | 41,000 |
1984/04/07 | 450 | 450 | 447 | 450 | 21,000 |
1984/04/06 | 460 | 460 | 460 | 460 | 30,000 |
1984/04/05 | 470 | 470 | 466 | 467 | 37,000 |
1984/04/04 | 485 | 490 | 485 | 490 | 20,000 |
1984/04/02 | 478 | 490 | 478 | 490 | 32,000 |
1984/03/31 | 481 | 481 | 478 | 478 | 11,000 |
1984/03/30 | 494 | 494 | 485 | 485 | 16,000 |
1984/03/29 | 492 | 499 | 485 | 499 | 32,000 |
1984/03/28 | 498 | 498 | 485 | 495 | 21,000 |
1984/03/27 | 499 | 505 | 492 | 505 | 47,000 |
1984/03/26 | 500 | 500 | 492 | 495 | 11,000 |
1984/03/24 | 500 | 500 | 490 | 500 | 13,000 |
1984/03/23 | 500 | 501 | 490 | 500 | 39,000 |
1984/03/22 | 516 | 516 | 510 | 510 | 18,000 |
1984/03/21 | 512 | 520 | 511 | 514 | 23,000 |
1984/03/19 | 511 | 520 | 511 | 512 | 40,000 |
1984/03/17 | 513 | 515 | 511 | 515 | 46,000 |
1984/03/16 | 527 | 527 | 510 | 527 | 41,000 |
1984/03/15 | 515 | 521 | 515 | 517 | 49,000 |
1984/03/14 | 512 | 520 | 512 | 520 | 33,000 |
1984/03/13 | 535 | 542 | 522 | 522 | 40,000 |
1984/03/12 | 547 | 547 | 540 | 542 | 22,000 |
1984/03/09 | 540 | 547 | 535 | 540 | 66,000 |
1984/03/08 | 520 | 535 | 520 | 530 | 130,000 |
1984/03/07 | 520 | 521 | 515 | 520 | 31,000 |
1984/03/06 | 530 | 530 | 520 | 521 | 54,000 |
1984/03/05 | 515 | 540 | 515 | 520 | 30,000 |
1984/03/03 | 490 | 516 | 485 | 515 | 65,000 |
1984/03/02 | 520 | 520 | 491 | 500 | 139,000 |
1984/03/01 | 520 | 528 | 510 | 520 | 71,000 |
1984/02/29 | 550 | 550 | 540 | 540 | 41,000 |
1984/02/28 | 564 | 565 | 555 | 555 | 23,000 |
1984/02/27 | 560 | 565 | 541 | 565 | 63,000 |
1984/02/25 | 570 | 575 | 560 | 565 | 68,000 |
1984/02/24 | 605 | 605 | 590 | 590 | 84,000 |
1984/02/23 | 594 | 610 | 581 | 605 | 149,000 |
1984/02/22 | 580 | 590 | 575 | 590 | 52,000 |
1984/02/21 | 590 | 599 | 585 | 590 | 94,000 |
1984/02/20 | 616 | 616 | 581 | 600 | 253,000 |
1984/02/18 | 625 | 639 | 620 | 620 | 1,053,000 |
1984/02/17 | 569 | 600 | 568 | 600 | 633,000 |
1984/02/16 | 554 | 568 | 550 | 560 | 132,000 |
1984/02/15 | 540 | 570 | 540 | 560 | 224,000 |
1984/02/14 | 556 | 560 | 540 | 550 | 137,000 |
1984/02/13 | 595 | 595 | 560 | 570 | 150,000 |
1984/02/10 | 583 | 612 | 575 | 585 | 957,000 |
1984/02/09 | 551 | 584 | 550 | 579 | 309,000 |
1984/02/08 | 580 | 584 | 553 | 555 | 358,000 |
1984/02/07 | 564 | 593 | 546 | 580 | 1,039,000 |
1984/02/06 | 545 | 578 | 535 | 569 | 990,000 |
1984/02/04 | 520 | 563 | 520 | 555 | 667,000 |
1984/02/03 | 500 | 549 | 500 | 549 | 1,718,000 |
1984/02/02 | 453 | 470 | 450 | 469 | 191,000 |
1984/02/01 | 460 | 464 | 450 | 460 | 118,000 |
1984/01/31 | 473 | 473 | 450 | 465 | 220,000 |
1984/01/30 | 475 | 483 | 460 | 478 | 540,000 |
1984/01/28 | 450 | 480 | 450 | 480 | 1,432,000 |
1984/01/27 | 440 | 441 | 420 | 427 | 913,000 |
1984/01/26 | 387 | 425 | 385 | 424 | 763,000 |
1984/01/25 | 380 | 382 | 372 | 382 | 103,000 |
1984/01/24 | 371 | 385 | 371 | 380 | 54,000 |
1984/01/23 | 360 | 370 | 355 | 370 | 79,000 |
1984/01/21 | 368 | 369 | 361 | 361 | 43,000 |
1984/01/20 | 370 | 370 | 360 | 366 | 35,000 |
1984/01/19 | 375 | 381 | 374 | 375 | 81,000 |
1984/01/18 | 390 | 393 | 378 | 380 | 178,000 |
1984/01/17 | 398 | 414 | 394 | 395 | 456,000 |
1984/01/13 | 396 | 397 | 386 | 393 | 550,000 |
1984/01/12 | 380 | 402 | 380 | 381 | 1,219,000 |
1984/01/11 | 333 | 370 | 333 | 370 | 579,000 |
1984/01/10 | 310 | 330 | 310 | 330 | 102,000 |
1984/01/09 | 305 | 306 | 305 | 305 | 7,000 |
1984/01/07 | 302 | 302 | 302 | 302 | 5,000 |
1984/01/06 | 300 | 300 | 300 | 300 | 45,000 |
1984/01/05 | 300 | 300 | 300 | 300 | 23,000 |
1984/01/04 | 290 | 300 | 290 | 300 | 6,000 |