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 |
---|---|---|---|---|---|
1987/12/28 | 650 | 665 | 650 | 665 | 20,000 |
1987/12/26 | 651 | 661 | 650 | 655 | 20,000 |
1987/12/25 | 681 | 681 | 650 | 658 | 41,000 |
1987/12/24 | 672 | 675 | 670 | 671 | 56,000 |
1987/12/23 | 681 | 682 | 680 | 680 | 50,000 |
1987/12/22 | 685 | 690 | 680 | 680 | 21,000 |
1987/12/21 | 691 | 695 | 685 | 690 | 36,000 |
1987/12/18 | 680 | 690 | 675 | 680 | 88,000 |
1987/12/17 | 675 | 690 | 675 | 680 | 43,000 |
1987/12/16 | 690 | 690 | 670 | 672 | 77,000 |
1987/12/15 | 695 | 695 | 690 | 690 | 18,000 |
1987/12/14 | 690 | 700 | 690 | 695 | 17,000 |
1987/12/11 | 695 | 700 | 682 | 690 | 50,000 |
1987/12/10 | 710 | 714 | 695 | 695 | 23,000 |
1987/12/09 | 701 | 715 | 696 | 715 | 14,000 |
1987/12/08 | 699 | 715 | 695 | 698 | 13,000 |
1987/12/07 | 691 | 705 | 691 | 705 | 22,000 |
1987/12/05 | 706 | 710 | 700 | 700 | 26,000 |
1987/12/04 | 700 | 725 | 700 | 705 | 25,000 |
1987/12/03 | 705 | 706 | 705 | 706 | 18,000 |
1987/12/02 | 715 | 720 | 710 | 715 | 33,000 |
1987/12/01 | 721 | 721 | 703 | 716 | 28,000 |
1987/11/30 | 725 | 730 | 721 | 721 | 38,000 |
1987/11/28 | 743 | 743 | 725 | 725 | 22,000 |
1987/11/27 | 739 | 745 | 738 | 738 | 39,000 |
1987/11/26 | 707 | 730 | 706 | 721 | 58,000 |
1987/11/26 | 1 -> 1.15 分割 | ||||
1987/11/25 | 830 | 840 | 805 | 828 | 186,000 |
1987/11/24 | 850 | 850 | 830 | 830 | 127,000 |
1987/11/20 | 841 | 849 | 840 | 840 | 100,000 |
1987/11/19 | 848 | 848 | 840 | 848 | 95,000 |
1987/11/18 | 831 | 840 | 825 | 837 | 105,000 |
1987/11/17 | 835 | 835 | 820 | 830 | 50,000 |
1987/11/16 | 835 | 840 | 820 | 835 | 52,000 |
1987/11/13 | 830 | 835 | 821 | 830 | 61,000 |
1987/11/12 | 800 | 818 | 800 | 805 | 69,000 |
1987/11/11 | 820 | 830 | 790 | 790 | 67,000 |
1987/11/10 | 829 | 830 | 816 | 820 | 65,000 |
1987/11/09 | 850 | 850 | 818 | 820 | 82,000 |
1987/11/07 | 831 | 850 | 820 | 848 | 50,000 |
1987/11/06 | 800 | 838 | 800 | 830 | 116,000 |
1987/11/05 | 802 | 802 | 785 | 790 | 56,000 |
1987/11/04 | 801 | 820 | 800 | 800 | 17,000 |
1987/11/02 | 824 | 830 | 795 | 800 | 21,000 |
1987/10/31 | 786 | 830 | 785 | 830 | 38,000 |
1987/10/30 | 785 | 787 | 780 | 785 | 58,000 |
1987/10/29 | 800 | 800 | 775 | 795 | 57,000 |
1987/10/28 | 790 | 820 | 790 | 810 | 64,000 |
1987/10/27 | 779 | 780 | 775 | 780 | 85,000 |
1987/10/26 | 820 | 820 | 799 | 799 | 52,000 |
1987/10/24 | 825 | 830 | 820 | 820 | 60,000 |
1987/10/23 | 830 | 840 | 825 | 825 | 47,000 |
1987/10/22 | 850 | 864 | 850 | 850 | 109,000 |
1987/10/21 | 859 | 859 | 837 | 850 | 75,000 |
1987/10/20 | 767 | 767 | 767 | 767 | 70,000 |
1987/10/19 | 879 | 879 | 867 | 867 | 78,000 |
1987/10/16 | 867 | 888 | 867 | 880 | 99,000 |
1987/10/15 | 881 | 890 | 870 | 870 | 122,000 |
1987/10/14 | 885 | 888 | 879 | 879 | 86,000 |
1987/10/13 | 880 | 881 | 865 | 865 | 106,000 |
1987/10/12 | 880 | 885 | 870 | 882 | 104,000 |
1987/10/09 | 866 | 878 | 865 | 878 | 87,000 |
1987/10/08 | 867 | 870 | 865 | 869 | 121,000 |
1987/10/07 | 860 | 870 | 860 | 870 | 74,000 |
1987/10/06 | 860 | 870 | 858 | 869 | 110,000 |
1987/10/05 | 860 | 880 | 855 | 860 | 105,000 |
1987/10/03 | 850 | 870 | 840 | 854 | 71,000 |
1987/10/02 | 850 | 850 | 845 | 850 | 63,000 |
1987/10/01 | 851 | 867 | 840 | 850 | 184,000 |
1987/09/30 | 867 | 867 | 850 | 859 | 87,000 |
1987/09/29 | 846 | 867 | 846 | 867 | 47,000 |
1987/09/28 | 839 | 846 | 830 | 839 | 55,000 |
1987/09/26 | 825 | 827 | 820 | 825 | 32,000 |
1987/09/25 | 848 | 848 | 810 | 821 | 128,000 |
1987/09/24 | 850 | 850 | 840 | 840 | 99,000 |
1987/09/22 | 840 | 850 | 840 | 840 | 74,000 |
1987/09/21 | 857 | 860 | 850 | 850 | 123,000 |
1987/09/18 | 860 | 860 | 850 | 856 | 64,000 |
1987/09/17 | 857 | 860 | 855 | 860 | 64,000 |
1987/09/16 | 860 | 885 | 855 | 855 | 106,000 |
1987/09/14 | 860 | 860 | 855 | 860 | 67,000 |
1987/09/11 | 860 | 880 | 860 | 860 | 44,000 |
1987/09/10 | 850 | 860 | 845 | 850 | 28,000 |
1987/09/09 | 870 | 875 | 835 | 840 | 185,000 |
1987/09/08 | 870 | 870 | 855 | 860 | 124,000 |
1987/09/07 | 870 | 875 | 870 | 870 | 59,000 |
1987/09/05 | 879 | 879 | 870 | 873 | 63,000 |
1987/09/04 | 870 | 880 | 862 | 879 | 57,000 |
1987/09/03 | 884 | 887 | 860 | 870 | 136,000 |
1987/09/02 | 881 | 895 | 880 | 880 | 116,000 |
1987/09/01 | 880 | 890 | 876 | 876 | 81,000 |
1987/08/31 | 883 | 890 | 880 | 880 | 81,000 |
1987/08/29 | 889 | 899 | 883 | 883 | 51,000 |
1987/08/28 | 890 | 890 | 875 | 890 | 106,000 |
1987/08/27 | 880 | 882 | 875 | 880 | 97,000 |
1987/08/26 | 880 | 885 | 880 | 880 | 69,000 |
1987/08/25 | 885 | 890 | 880 | 883 | 79,000 |
1987/08/24 | 901 | 905 | 870 | 870 | 113,000 |
1987/08/22 | 871 | 900 | 871 | 895 | 129,000 |
1987/08/21 | 885 | 885 | 865 | 865 | 76,000 |
1987/08/20 | 870 | 890 | 870 | 881 | 96,000 |
1987/08/19 | 875 | 890 | 870 | 870 | 53,000 |
1987/08/18 | 882 | 895 | 875 | 875 | 74,000 |
1987/08/17 | 885 | 899 | 880 | 880 | 28,000 |
1987/08/14 | 890 | 890 | 874 | 885 | 67,000 |
1987/08/13 | 890 | 896 | 880 | 890 | 78,000 |
1987/08/12 | 900 | 900 | 870 | 880 | 101,000 |
1987/08/11 | 900 | 901 | 890 | 890 | 85,000 |
1987/08/10 | 885 | 895 | 885 | 895 | 51,000 |
1987/08/07 | 881 | 890 | 880 | 884 | 65,000 |
1987/08/06 | 875 | 900 | 870 | 875 | 52,000 |
1987/08/05 | 860 | 872 | 860 | 871 | 54,000 |
1987/08/04 | 888 | 888 | 870 | 870 | 106,000 |
1987/08/03 | 900 | 901 | 880 | 880 | 170,000 |
1987/08/01 | 900 | 905 | 893 | 897 | 106,000 |
1987/07/31 | 915 | 915 | 895 | 896 | 153,000 |
1987/07/30 | 900 | 920 | 895 | 895 | 236,000 |
1987/07/29 | 931 | 931 | 898 | 898 | 389,000 |
1987/07/28 | 880 | 929 | 880 | 921 | 186,000 |
1987/07/27 | 901 | 903 | 888 | 890 | 136,000 |
1987/07/25 | 856 | 920 | 855 | 915 | 125,000 |
1987/07/24 | 859 | 875 | 855 | 857 | 128,000 |
1987/07/23 | 852 | 875 | 851 | 852 | 117,000 |
1987/07/22 | 860 | 870 | 851 | 851 | 133,000 |
1987/07/21 | 860 | 885 | 851 | 852 | 104,000 |
1987/07/20 | 930 | 936 | 880 | 880 | 243,000 |
1987/07/17 | 950 | 950 | 920 | 938 | 622,000 |
1987/07/16 | 920 | 975 | 915 | 950 | 4,757,001 |
1987/07/15 | 840 | 910 | 840 | 900 | 989,000 |
1987/07/14 | 840 | 855 | 830 | 850 | 108,000 |
1987/07/13 | 880 | 885 | 855 | 855 | 130,000 |
1987/07/10 | 870 | 889 | 866 | 870 | 168,000 |
1987/07/09 | 846 | 875 | 840 | 860 | 87,000 |
1987/07/08 | 870 | 880 | 840 | 840 | 128,000 |
1987/07/07 | 880 | 880 | 840 | 845 | 238,000 |
1987/07/06 | 881 | 892 | 875 | 875 | 315,000 |
1987/07/04 | 924 | 928 | 899 | 911 | 744,000 |
1987/07/03 | 878 | 925 | 868 | 914 | 1,050,000 |
1987/07/02 | 881 | 881 | 866 | 878 | 617,000 |
1987/07/01 | 850 | 885 | 835 | 885 | 1,238,000 |
1987/06/30 | 815 | 830 | 811 | 830 | 130,000 |
1987/06/29 | 815 | 821 | 811 | 815 | 48,000 |
1987/06/27 | 827 | 827 | 805 | 815 | 51,000 |
1987/06/26 | 840 | 840 | 805 | 805 | 113,000 |
1987/06/25 | 805 | 831 | 805 | 830 | 75,000 |
1987/06/24 | 817 | 817 | 800 | 805 | 49,000 |
1987/06/23 | 815 | 820 | 815 | 815 | 85,000 |
1987/06/22 | 825 | 825 | 810 | 815 | 82,000 |
1987/06/19 | 859 | 865 | 835 | 845 | 502,000 |
1987/06/18 | 847 | 880 | 839 | 860 | 1,492,000 |
1987/06/17 | 800 | 820 | 800 | 817 | 384,000 |
1987/06/16 | 795 | 795 | 770 | 795 | 70,000 |
1987/06/15 | 790 | 800 | 790 | 790 | 53,000 |
1987/06/12 | 791 | 795 | 780 | 795 | 84,000 |
1987/06/11 | 806 | 810 | 795 | 800 | 121,000 |
1987/06/10 | 811 | 820 | 801 | 801 | 343,000 |
1987/06/09 | 800 | 820 | 800 | 801 | 235,000 |
1987/06/08 | 799 | 800 | 790 | 790 | 26,000 |
1987/06/06 | 793 | 800 | 790 | 800 | 50,000 |
1987/06/05 | 800 | 800 | 790 | 790 | 45,000 |
1987/06/04 | 816 | 816 | 791 | 800 | 78,000 |
1987/06/03 | 824 | 830 | 810 | 811 | 335,000 |
1987/06/02 | 800 | 810 | 790 | 804 | 503,000 |
1987/06/01 | 770 | 790 | 765 | 775 | 83,000 |
1987/05/30 | 780 | 780 | 760 | 760 | 77,000 |
1987/05/29 | 760 | 770 | 750 | 770 | 81,000 |
1987/05/28 | 791 | 800 | 770 | 771 | 130,000 |
1987/05/27 | 765 | 800 | 765 | 790 | 343,000 |
1987/05/26 | 759 | 769 | 756 | 764 | 99,000 |
1987/05/25 | 760 | 761 | 753 | 760 | 242,000 |
1987/05/23 | 729 | 758 | 729 | 750 | 209,000 |
1987/05/22 | 729 | 729 | 715 | 715 | 16,000 |
1987/05/21 | 720 | 729 | 715 | 729 | 37,000 |
1987/05/20 | 730 | 730 | 702 | 730 | 52,000 |
1987/05/19 | 718 | 737 | 702 | 730 | 140,000 |
1987/05/18 | 720 | 725 | 711 | 721 | 51,000 |
1987/05/15 | 738 | 740 | 720 | 721 | 118,000 |
1987/05/14 | 715 | 740 | 715 | 740 | 156,000 |
1987/05/13 | 710 | 720 | 706 | 710 | 74,000 |
1987/05/12 | 690 | 703 | 690 | 700 | 44,000 |
1987/05/11 | 700 | 702 | 700 | 700 | 33,000 |
1987/05/08 | 705 | 720 | 700 | 700 | 105,000 |
1987/05/07 | 692 | 705 | 690 | 700 | 117,000 |
1987/05/06 | 675 | 690 | 675 | 690 | 15,000 |
1987/05/02 | 680 | 700 | 680 | 680 | 14,000 |
1987/05/01 | 658 | 680 | 657 | 680 | 18,000 |
1987/04/30 | 656 | 660 | 656 | 660 | 28,000 |
1987/04/28 | 660 | 661 | 655 | 655 | 43,000 |
1987/04/25 | 690 | 690 | 690 | 690 | 12,000 |
1987/04/24 | 680 | 700 | 670 | 700 | 34,000 |
1987/04/23 | 671 | 674 | 650 | 650 | 93,000 |
1987/04/22 | 673 | 674 | 665 | 674 | 44,000 |
1987/04/21 | 684 | 684 | 680 | 680 | 38,000 |
1987/04/20 | 685 | 687 | 681 | 686 | 24,000 |
1987/04/17 | 699 | 700 | 691 | 691 | 68,000 |
1987/04/16 | 681 | 700 | 681 | 700 | 25,000 |
1987/04/15 | 711 | 716 | 680 | 680 | 68,000 |
1987/04/14 | 685 | 685 | 655 | 655 | 16,000 |
1987/04/13 | 699 | 700 | 690 | 690 | 41,000 |
1987/04/10 | 700 | 710 | 700 | 708 | 49,000 |
1987/04/09 | 710 | 715 | 705 | 710 | 48,000 |
1987/04/08 | 739 | 739 | 720 | 720 | 89,000 |
1987/04/07 | 680 | 740 | 675 | 740 | 273,000 |
1987/04/06 | 650 | 670 | 650 | 670 | 34,000 |
1987/04/04 | 650 | 658 | 650 | 651 | 14,000 |
1987/04/03 | 634 | 662 | 634 | 662 | 41,000 |
1987/04/02 | 641 | 641 | 630 | 634 | 27,000 |
1987/04/01 | 632 | 640 | 630 | 640 | 39,000 |
1987/03/31 | 640 | 647 | 630 | 630 | 43,000 |
1987/03/30 | 645 | 650 | 641 | 650 | 26,000 |
1987/03/28 | 645 | 655 | 645 | 652 | 21,000 |
1987/03/27 | 670 | 670 | 641 | 650 | 43,000 |
1987/03/26 | 647 | 665 | 638 | 665 | 67,000 |
1987/03/25 | 649 | 650 | 641 | 650 | 30,000 |
1987/03/24 | 651 | 652 | 640 | 652 | 33,000 |
1987/03/23 | 650 | 657 | 640 | 657 | 56,000 |
1987/03/20 | 651 | 660 | 650 | 660 | 29,000 |
1987/03/19 | 650 | 660 | 640 | 653 | 80,000 |
1987/03/18 | 640 | 651 | 638 | 650 | 50,000 |
1987/03/17 | 640 | 648 | 640 | 648 | 33,000 |
1987/03/16 | 650 | 655 | 650 | 650 | 34,000 |
1987/03/13 | 661 | 661 | 645 | 655 | 44,000 |
1987/03/12 | 665 | 665 | 662 | 665 | 54,000 |
1987/03/11 | 679 | 680 | 665 | 665 | 82,000 |
1987/03/10 | 656 | 685 | 655 | 681 | 189,000 |
1987/03/09 | 645 | 655 | 645 | 655 | 56,000 |
1987/03/07 | 643 | 653 | 640 | 645 | 18,000 |
1987/03/06 | 650 | 650 | 640 | 640 | 61,000 |
1987/03/05 | 651 | 651 | 650 | 650 | 138,000 |
1987/03/04 | 660 | 660 | 650 | 660 | 36,000 |
1987/03/03 | 668 | 670 | 661 | 662 | 35,000 |
1987/03/02 | 670 | 670 | 650 | 670 | 74,000 |
1987/02/28 | 669 | 670 | 668 | 670 | 21,000 |
1987/02/27 | 680 | 681 | 670 | 670 | 17,000 |
1987/02/26 | 691 | 700 | 670 | 700 | 52,000 |
1987/02/25 | 690 | 700 | 690 | 695 | 53,000 |
1987/02/24 | 675 | 708 | 670 | 695 | 51,000 |
1987/02/23 | 670 | 681 | 663 | 675 | 22,000 |
1987/02/20 | 660 | 660 | 655 | 660 | 73,000 |
1987/02/19 | 660 | 660 | 655 | 660 | 46,000 |
1987/02/18 | 665 | 669 | 656 | 662 | 30,000 |
1987/02/17 | 660 | 666 | 655 | 666 | 21,000 |
1987/02/16 | 670 | 670 | 665 | 666 | 34,000 |
1987/02/13 | 670 | 671 | 670 | 670 | 13,000 |
1987/02/12 | 675 | 675 | 670 | 670 | 19,000 |
1987/02/10 | 675 | 680 | 671 | 675 | 26,000 |
1987/02/09 | 675 | 675 | 675 | 675 | 15,000 |
1987/02/07 | 678 | 679 | 675 | 675 | 27,000 |
1987/02/06 | 660 | 690 | 660 | 690 | 26,000 |
1987/02/05 | 660 | 670 | 660 | 660 | 38,000 |
1987/02/04 | 660 | 670 | 660 | 670 | 21,000 |
1987/02/03 | 650 | 670 | 650 | 670 | 32,000 |
1987/02/02 | 680 | 690 | 670 | 680 | 35,000 |
1987/01/31 | 680 | 695 | 680 | 680 | 21,000 |
1987/01/30 | 685 | 690 | 680 | 680 | 48,000 |
1987/01/29 | 695 | 700 | 690 | 695 | 36,000 |
1987/01/28 | 691 | 698 | 691 | 695 | 27,000 |
1987/01/27 | 691 | 695 | 690 | 691 | 22,000 |
1987/01/26 | 695 | 697 | 690 | 690 | 20,000 |
1987/01/24 | 700 | 705 | 695 | 695 | 12,000 |
1987/01/23 | 705 | 705 | 700 | 700 | 20,000 |
1987/01/22 | 708 | 708 | 700 | 701 | 4,000 |
1987/01/21 | 696 | 710 | 696 | 696 | 9,000 |
1987/01/20 | 708 | 708 | 695 | 695 | 19,000 |
1987/01/19 | 710 | 710 | 708 | 710 | 19,000 |
1987/01/16 | 722 | 730 | 710 | 715 | 23,000 |
1987/01/14 | 695 | 722 | 695 | 710 | 27,000 |
1987/01/13 | 695 | 695 | 685 | 695 | 38,000 |
1987/01/12 | 681 | 685 | 680 | 685 | 15,000 |
1987/01/09 | 680 | 685 | 680 | 681 | 45,000 |
1987/01/08 | 699 | 700 | 685 | 686 | 11,000 |
1987/01/07 | 686 | 700 | 685 | 700 | 33,000 |
1987/01/06 | 686 | 694 | 685 | 685 | 12,000 |
1987/01/05 | 690 | 690 | 685 | 685 | 6,000 |