日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 700 700 680 680 20,000
1986/12/26 702 704 700 700 23,000
1986/12/25 718 718 705 705 13,000
1986/12/24 707 716 701 716 21,000
1986/12/23 710 715 705 706 29,000
1986/12/22 726 726 716 716 12,000
1986/12/19 726 726 716 716 20,000
1986/12/18 730 730 715 716 31,000
1986/12/17 730 733 725 731 19,000
1986/12/16 735 736 730 730 14,000
1986/12/15 744 744 735 738 19,000
1986/12/12 754 754 740 740 43,000
1986/12/11 732 759 732 754 67,000
1986/12/10 730 730 725 730 68,000
1986/12/09 729 729 721 721 13,000
1986/12/08 728 730 721 729 18,000
1986/12/06 721 721 721 721 5,000
1986/12/05 724 725 720 721 12,000
1986/12/04 730 735 726 726 25,000
1986/12/03 723 730 723 730 38,000
1986/12/02 716 724 715 722 20,000
1986/12/01 730 730 710 710 14,000
1986/11/29 715 741 715 741 12,000
1986/11/28 706 730 706 721 39,000
1986/11/27 700 705 700 705 34,000
1986/11/26 677 690 677 690 23,000
1986/11/26 1 -> 1.10 分割
1986/11/25 775 784 775 775 58,000
1986/11/22 785 785 780 785 25,000
1986/11/21 790 790 785 785 17,000
1986/11/20 798 798 785 790 19,000
1986/11/19 798 798 790 795 12,000
1986/11/18 799 800 798 800 11,000
1986/11/17 792 800 792 797 19,000
1986/11/14 790 800 790 791 25,000
1986/11/13 795 795 795 795 27,000
1986/11/12 800 800 795 795 32,000
1986/11/11 798 798 795 798 18,000
1986/11/10 800 800 800 800 14,000
1986/11/07 795 800 795 800 11,000
1986/11/06 790 800 790 795 29,000
1986/11/05 785 790 785 787 19,000
1986/11/04 775 775 775 775 3,000
1986/11/01 770 773 770 773 3,000
1986/10/31 765 770 765 770 11,000
1986/10/30 763 766 760 760 15,000
1986/10/29 765 768 765 765 22,000
1986/10/28 766 766 766 766 3,000
1986/10/27 785 785 760 765 41,000
1986/10/25 790 799 780 780 59,000
1986/10/24 790 790 785 790 19,000
1986/10/23 781 790 781 785 16,000
1986/10/22 781 790 780 781 37,000
1986/10/21 781 782 781 781 21,000
1986/10/20 790 800 780 780 29,000
1986/10/17 780 780 770 780 20,000
1986/10/16 770 780 770 770 26,000
1986/10/15 765 770 765 770 9,000
1986/10/14 761 765 760 762 19,000
1986/10/13 761 761 760 760 20,000
1986/10/09 759 760 756 760 22,000
1986/10/07 722 741 722 739 36,000
1986/10/06 730 730 722 722 38,000
1986/10/04 721 725 712 720 36,000
1986/10/03 722 730 721 721 26,000
1986/10/02 745 745 727 730 34,000
1986/10/01 766 766 745 745 59,000
1986/09/30 770 780 765 767 37,000
1986/09/29 762 785 762 770 39,000
1986/09/27 766 766 760 760 14,000
1986/09/26 784 784 765 765 13,000
1986/09/25 785 790 785 785 11,000
1986/09/24 780 780 765 780 10,000
1986/09/22 761 770 761 770 17,000
1986/09/19 770 770 760 765 105,000
1986/09/18 770 790 770 775 8,000
1986/09/17 765 770 765 770 33,000
1986/09/16 765 782 765 765 28,000
1986/09/12 765 775 765 775 21,000
1986/09/11 755 766 755 765 24,000
1986/09/10 751 755 751 755 5,000
1986/09/09 750 750 749 750 24,000
1986/09/08 755 763 745 762 41,000
1986/09/05 789 790 785 785 21,000
1986/09/04 788 800 786 790 21,000
1986/09/03 788 800 788 790 20,000
1986/09/02 787 788 787 788 24,000
1986/09/01 787 788 786 786 12,000
1986/08/30 785 785 785 785 6,000
1986/08/29 785 789 785 785 24,000
1986/08/28 790 790 789 789 10,000
1986/08/27 800 800 790 790 26,000
1986/08/26 790 800 790 800 21,000
1986/08/25 791 800 790 790 4,000
1986/08/23 788 789 786 789 14,000
1986/08/22 790 791 785 790 24,000
1986/08/21 793 800 790 790 22,000
1986/08/20 801 801 790 792 35,000
1986/08/19 797 800 785 785 44,000
1986/08/18 791 791 791 791 12,000
1986/08/15 800 820 792 820 33,000
1986/08/14 800 806 799 800 35,000
1986/08/13 800 805 800 802 14,000
1986/08/12 800 800 800 800 23,000
1986/08/11 791 831 791 830 35,000
1986/08/07 785 800 785 800 17,000
1986/08/06 809 810 781 781 95,000
1986/08/05 795 810 795 810 31,000
1986/08/04 790 800 790 790 34,000
1986/08/02 806 808 800 800 31,000
1986/08/01 825 825 810 810 58,000
1986/07/31 845 845 819 830 98,000
1986/07/30 851 860 846 846 44,000
1986/07/29 865 866 860 861 62,000
1986/07/28 867 874 865 874 26,000
1986/07/26 871 871 867 867 23,000
1986/07/25 870 880 867 867 47,000
1986/07/24 875 880 870 880 42,000
1986/07/23 875 880 873 875 57,000
1986/07/22 875 880 871 875 25,000
1986/07/21 881 888 875 880 36,000
1986/07/19 890 890 880 880 29,000
1986/07/18 890 890 880 880 16,000
1986/07/17 900 900 893 894 90,000
1986/07/16 879 900 875 890 77,000
1986/07/15 879 880 870 880 27,000
1986/07/14 872 880 871 871 38,000
1986/07/11 871 875 870 870 53,000
1986/07/10 880 880 871 872 20,000
1986/07/09 880 880 871 871 29,000
1986/07/08 885 900 870 900 24,000
1986/07/07 895 900 890 892 74,000
1986/07/05 898 900 895 900 29,000
1986/07/04 895 900 895 898 66,000
1986/07/03 871 889 870 889 76,000
1986/07/02 880 885 870 870 26,000
1986/07/01 885 885 872 872 40,000
1986/06/30 860 875 860 875 49,000
1986/06/28 876 879 876 879 13,000
1986/06/27 881 881 870 876 56,000
1986/06/26 879 880 877 880 43,000
1986/06/25 879 880 870 870 32,000
1986/06/24 880 881 875 880 29,000
1986/06/23 880 881 875 881 25,000
1986/06/21 886 895 880 880 16,000
1986/06/20 875 895 875 885 35,000
1986/06/19 875 880 871 875 38,000
1986/06/18 862 865 860 865 39,000
1986/06/17 861 864 858 859 53,000
1986/06/16 875 875 849 851 43,000
1986/06/13 881 898 881 881 30,000
1986/06/12 890 890 879 880 72,000
1986/06/11 920 920 889 890 80,000
1986/06/10 900 919 900 919 50,000
1986/06/09 932 935 930 930 71,000
1986/06/07 938 939 930 930 43,000
1986/06/06 910 935 910 930 92,000
1986/06/05 920 920 910 910 65,000
1986/06/04 910 930 910 910 49,000
1986/06/03 940 940 910 915 69,000
1986/06/02 939 948 938 938 54,000
1986/05/31 920 930 915 915 31,000
1986/05/30 920 940 920 940 81,000
1986/05/29 900 930 900 920 61,000
1986/05/28 900 900 891 900 175,000
1986/05/28 1 -> 1.25 分割
1986/05/27 1,060 1,090 1,060 1,080 299,000
1986/05/26 1,080 1,080 1,060 1,060 326,000
1986/05/24 1,070 1,080 1,060 1,080 184,000
1986/05/23 1,070 1,080 1,060 1,070 209,000
1986/05/22 1,070 1,080 1,060 1,070 174,000
1986/05/21 1,070 1,080 1,060 1,080 171,000
1986/05/20 1,070 1,080 1,060 1,060 131,000
1986/05/19 1,070 1,070 1,060 1,070 70,000
1986/05/17 1,060 1,070 1,050 1,070 67,000
1986/05/16 1,080 1,080 1,060 1,060 113,000
1986/05/15 1,090 1,090 1,070 1,080 243,000
1986/05/14 1,090 1,090 1,080 1,090 134,000
1986/05/13 1,100 1,100 1,080 1,090 169,000
1986/05/12 1,110 1,120 1,090 1,090 170,000
1986/05/09 1,090 1,110 1,080 1,080 241,000
1986/05/08 1,100 1,130 1,080 1,080 351,000
1986/05/07 1,090 1,100 1,070 1,100 296,000
1986/05/06 1,070 1,080 1,060 1,070 265,000
1986/05/02 1,060 1,060 1,050 1,060 135,000
1986/05/01 1,060 1,080 1,040 1,060 206,000
1986/04/30 1,090 1,100 1,060 1,080 218,000
1986/04/28 1,090 1,100 1,080 1,080 460,000
1986/04/26 1,050 1,080 1,040 1,070 472,000
1986/04/25 1,020 1,050 1,020 1,040 448,000
1986/04/24 1,000 1,010 995 995 167,000
1986/04/22 1,010 1,020 1,000 1,000 119,000
1986/04/21 1,030 1,030 1,010 1,010 77,000
1986/04/19 1,030 1,030 1,000 1,010 161,000
1986/04/18 1,050 1,050 1,030 1,030 167,000
1986/04/17 1,000 1,050 1,000 1,030 368,000
1986/04/16 985 1,020 985 996 376,000
1986/04/15 979 990 970 980 128,000
1986/04/14 985 990 978 981 119,000
1986/04/11 980 981 960 965 206,000
1986/04/10 998 998 976 980 214,000
1986/04/09 1,020 1,020 990 999 649,000
1986/04/08 1,010 1,020 995 1,020 531,000
1986/04/07 994 1,000 985 1,000 334,000
1986/04/05 975 980 970 980 77,000
1986/04/04 980 1,000 970 973 402,000
1986/04/03 985 985 960 978 142,000
1986/04/02 970 989 951 989 235,000
1986/04/01 997 997 960 970 389,000
1986/03/31 950 998 949 998 718,000
1986/03/29 920 935 920 935 113,000
1986/03/28 915 920 910 913 114,000
1986/03/27 915 915 905 905 137,000
1986/03/26 912 920 910 915 82,000
1986/03/25 915 916 910 910 87,000
1986/03/24 915 921 915 920 59,000
1986/03/22 917 930 917 921 66,000
1986/03/20 925 925 915 917 112,000
1986/03/19 930 930 921 921 60,000
1986/03/18 921 935 920 930 174,000
1986/03/17 910 930 910 928 60,000
1986/03/15 911 914 900 912 141,000
1986/03/14 915 915 910 911 77,000
1986/03/13 920 925 915 915 100,000
1986/03/12 930 931 920 922 102,000
1986/03/11 942 943 909 910 160,000
1986/03/10 945 949 935 943 93,000
1986/03/07 945 945 939 943 120,000
1986/03/06 961 963 944 945 326,000
1986/03/05 935 970 930 951 595,000
1986/03/04 930 945 926 935 150,000
1986/03/03 944 945 935 935 146,000
1986/03/01 945 945 935 940 190,000
1986/02/28 915 950 913 945 387,000
1986/02/27 910 915 908 915 232,000
1986/02/26 915 915 904 911 282,000
1986/02/25 910 915 902 905 254,000
1986/02/24 900 918 895 910 317,000
1986/02/22 900 900 885 895 189,000
1986/02/21 865 900 865 899 484,000
1986/02/20 865 870 863 865 99,000
1986/02/19 865 870 861 870 114,000
1986/02/18 869 869 860 865 98,000
1986/02/17 870 875 861 861 59,000
1986/02/15 865 870 860 870 39,000
1986/02/14 863 870 860 862 160,000
1986/02/13 865 867 863 863 66,000
1986/02/12 860 868 860 865 55,000
1986/02/10 862 868 850 860 77,000
1986/02/07 865 868 860 865 78,000
1986/02/06 870 874 860 860 76,000
1986/02/05 870 875 861 861 79,000
1986/02/04 880 880 870 870 133,000
1986/02/03 870 880 870 875 112,000
1986/02/01 860 873 860 872 96,000
1986/01/31 841 860 841 860 122,000
1986/01/30 830 849 830 840 66,000
1986/01/29 841 850 830 830 236,000
1986/01/28 840 845 840 840 113,000
1986/01/27 856 858 841 841 82,000
1986/01/25 846 855 840 855 67,000
1986/01/24 833 840 833 833 65,000
1986/01/23 833 845 832 833 50,000
1986/01/22 835 844 830 833 57,000
1986/01/21 840 850 830 830 73,000
1986/01/20 851 851 835 840 50,000
1986/01/18 849 851 846 851 14,000
1986/01/17 846 860 846 860 55,000
1986/01/16 845 860 845 860 66,000
1986/01/14 855 860 845 855 109,000
1986/01/13 854 865 850 855 91,000
1986/01/10 853 864 834 834 92,000
1986/01/09 830 851 830 843 78,000
1986/01/08 830 860 830 840 94,000
1986/01/07 860 864 830 830 76,000
1986/01/06 871 871 860 860 71,000
1986/01/04 900 903 881 881 58,000

このページの先頭へ