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 |
---|---|---|---|---|---|
1988/12/28 | 820 | 831 | 813 | 829 | 418,000 |
1988/12/27 | 783 | 818 | 783 | 813 | 240,000 |
1988/12/26 | 790 | 800 | 776 | 790 | 68,000 |
1988/12/24 | 785 | 793 | 781 | 782 | 43,000 |
1988/12/23 | 815 | 819 | 770 | 780 | 237,000 |
1988/12/22 | 765 | 816 | 760 | 813 | 340,000 |
1988/12/21 | 770 | 770 | 750 | 769 | 109,000 |
1988/12/20 | 775 | 775 | 760 | 760 | 85,000 |
1988/12/19 | 779 | 789 | 777 | 780 | 28,000 |
1988/12/16 | 768 | 790 | 768 | 789 | 73,000 |
1988/12/15 | 787 | 787 | 760 | 766 | 85,000 |
1988/12/14 | 797 | 798 | 782 | 787 | 107,000 |
1988/12/13 | 809 | 809 | 797 | 798 | 74,000 |
1988/12/12 | 818 | 818 | 800 | 810 | 154,000 |
1988/12/09 | 840 | 840 | 800 | 820 | 211,000 |
1988/12/08 | 846 | 849 | 826 | 830 | 413,000 |
1988/12/07 | 850 | 867 | 840 | 840 | 1,144,000 |
1988/12/06 | 785 | 829 | 782 | 826 | 817,000 |
1988/12/05 | 789 | 796 | 780 | 790 | 111,000 |
1988/12/03 | 776 | 794 | 776 | 780 | 122,000 |
1988/12/02 | 768 | 799 | 768 | 781 | 145,000 |
1988/12/01 | 774 | 774 | 762 | 768 | 146,000 |
1988/11/30 | 735 | 775 | 730 | 775 | 236,000 |
1988/11/29 | 715 | 745 | 715 | 745 | 20,000 |
1988/11/28 | 730 | 730 | 715 | 715 | 43,000 |
1988/11/26 | 738 | 740 | 730 | 734 | 21,000 |
1988/11/25 | 745 | 745 | 730 | 740 | 91,000 |
1988/11/24 | 745 | 750 | 742 | 742 | 93,000 |
1988/11/22 | 730 | 745 | 730 | 744 | 45,000 |
1988/11/21 | 720 | 750 | 720 | 740 | 48,000 |
1988/11/18 | 727 | 730 | 719 | 730 | 86,000 |
1988/11/17 | 723 | 730 | 719 | 719 | 40,000 |
1988/11/16 | 711 | 730 | 711 | 730 | 66,000 |
1988/11/15 | 700 | 721 | 694 | 710 | 59,000 |
1988/11/14 | 682 | 699 | 681 | 699 | 35,000 |
1988/11/11 | 690 | 690 | 682 | 682 | 19,000 |
1988/11/10 | 686 | 690 | 681 | 681 | 23,000 |
1988/11/09 | 685 | 690 | 680 | 681 | 39,000 |
1988/11/08 | 681 | 685 | 680 | 685 | 18,000 |
1988/11/07 | 695 | 695 | 680 | 680 | 168,000 |
1988/11/05 | 695 | 700 | 695 | 695 | 58,000 |
1988/11/04 | 730 | 730 | 695 | 695 | 173,000 |
1988/11/02 | 720 | 735 | 715 | 730 | 72,000 |
1988/11/01 | 712 | 730 | 711 | 730 | 51,000 |
1988/10/31 | 702 | 715 | 702 | 710 | 34,000 |
1988/10/29 | 701 | 701 | 700 | 701 | 13,000 |
1988/10/28 | 703 | 710 | 700 | 700 | 16,000 |
1988/10/27 | 700 | 706 | 697 | 702 | 26,000 |
1988/10/26 | 690 | 700 | 690 | 695 | 45,000 |
1988/10/25 | 689 | 700 | 689 | 700 | 75,000 |
1988/10/24 | 680 | 690 | 680 | 690 | 25,000 |
1988/10/22 | 679 | 680 | 679 | 679 | 13,000 |
1988/10/21 | 679 | 680 | 678 | 678 | 41,000 |
1988/10/20 | 678 | 680 | 677 | 678 | 37,000 |
1988/10/19 | 677 | 680 | 677 | 677 | 33,000 |
1988/10/18 | 677 | 680 | 677 | 677 | 35,000 |
1988/10/17 | 676 | 679 | 675 | 677 | 27,000 |
1988/10/14 | 680 | 682 | 676 | 676 | 43,000 |
1988/10/13 | 677 | 680 | 675 | 679 | 44,000 |
1988/10/12 | 678 | 681 | 675 | 677 | 41,000 |
1988/10/11 | 680 | 690 | 680 | 680 | 7,000 |
1988/10/07 | 674 | 677 | 674 | 675 | 27,000 |
1988/10/06 | 680 | 680 | 674 | 675 | 34,000 |
1988/10/05 | 686 | 687 | 680 | 680 | 93,000 |
1988/10/04 | 683 | 685 | 683 | 684 | 44,000 |
1988/10/03 | 685 | 690 | 683 | 683 | 33,000 |
1988/10/01 | 688 | 688 | 685 | 685 | 65,000 |
1988/09/30 | 686 | 695 | 686 | 688 | 13,000 |
1988/09/29 | 691 | 698 | 686 | 686 | 51,000 |
1988/09/28 | 690 | 700 | 690 | 690 | 42,000 |
1988/09/27 | 700 | 700 | 680 | 690 | 63,000 |
1988/09/26 | 690 | 690 | 680 | 680 | 47,000 |
1988/09/24 | 693 | 700 | 685 | 690 | 16,000 |
1988/09/22 | 690 | 700 | 688 | 688 | 51,000 |
1988/09/21 | 690 | 700 | 680 | 700 | 30,000 |
1988/09/20 | 708 | 710 | 696 | 696 | 64,000 |
1988/09/19 | 720 | 720 | 708 | 708 | 18,000 |
1988/09/16 | 719 | 725 | 708 | 710 | 46,000 |
1988/09/14 | 719 | 721 | 719 | 719 | 12,000 |
1988/09/13 | 726 | 730 | 720 | 725 | 31,000 |
1988/09/12 | 719 | 730 | 719 | 725 | 110,000 |
1988/09/08 | 725 | 725 | 720 | 720 | 45,000 |
1988/09/07 | 726 | 728 | 720 | 725 | 47,000 |
1988/09/06 | 726 | 726 | 725 | 725 | 62,000 |
1988/09/05 | 725 | 740 | 725 | 730 | 54,000 |
1988/09/03 | 727 | 727 | 725 | 725 | 43,000 |
1988/09/02 | 721 | 730 | 721 | 728 | 50,000 |
1988/09/01 | 735 | 735 | 727 | 728 | 87,000 |
1988/08/31 | 730 | 740 | 730 | 735 | 56,000 |
1988/08/30 | 732 | 737 | 730 | 737 | 38,000 |
1988/08/29 | 736 | 737 | 730 | 730 | 60,000 |
1988/08/27 | 720 | 750 | 720 | 750 | 21,000 |
1988/08/26 | 735 | 736 | 730 | 730 | 45,000 |
1988/08/25 | 735 | 735 | 735 | 735 | 65,000 |
1988/08/24 | 738 | 745 | 735 | 735 | 28,000 |
1988/08/23 | 741 | 750 | 735 | 735 | 45,000 |
1988/08/22 | 746 | 749 | 740 | 740 | 81,000 |
1988/08/19 | 745 | 750 | 745 | 745 | 39,000 |
1988/08/18 | 748 | 750 | 747 | 747 | 57,000 |
1988/08/17 | 749 | 759 | 748 | 748 | 38,000 |
1988/08/16 | 750 | 760 | 748 | 748 | 27,000 |
1988/08/15 | 751 | 751 | 750 | 750 | 16,000 |
1988/08/12 | 757 | 758 | 748 | 750 | 28,000 |
1988/08/11 | 750 | 757 | 745 | 757 | 81,000 |
1988/08/10 | 764 | 770 | 750 | 750 | 127,000 |
1988/08/09 | 760 | 780 | 760 | 770 | 107,000 |
1988/08/08 | 753 | 760 | 750 | 759 | 29,000 |
1988/08/06 | 750 | 757 | 748 | 757 | 30,000 |
1988/08/05 | 756 | 756 | 750 | 750 | 37,000 |
1988/08/04 | 750 | 754 | 750 | 754 | 20,000 |
1988/08/03 | 738 | 750 | 738 | 750 | 56,000 |
1988/08/02 | 742 | 748 | 738 | 738 | 53,000 |
1988/08/01 | 738 | 748 | 736 | 747 | 40,000 |
1988/07/30 | 741 | 750 | 740 | 740 | 28,000 |
1988/07/29 | 742 | 742 | 741 | 741 | 26,000 |
1988/07/28 | 741 | 750 | 741 | 742 | 28,000 |
1988/07/27 | 750 | 750 | 740 | 740 | 35,000 |
1988/07/26 | 740 | 750 | 740 | 740 | 29,000 |
1988/07/25 | 742 | 750 | 735 | 750 | 31,000 |
1988/07/23 | 740 | 750 | 735 | 740 | 35,000 |
1988/07/22 | 753 | 760 | 742 | 742 | 65,000 |
1988/07/21 | 747 | 770 | 740 | 760 | 63,000 |
1988/07/20 | 756 | 760 | 745 | 750 | 74,000 |
1988/07/19 | 760 | 765 | 751 | 761 | 69,000 |
1988/07/18 | 768 | 768 | 760 | 760 | 34,000 |
1988/07/15 | 770 | 778 | 768 | 778 | 92,000 |
1988/07/14 | 778 | 790 | 771 | 773 | 53,000 |
1988/07/13 | 785 | 790 | 776 | 778 | 132,000 |
1988/07/12 | 780 | 790 | 776 | 790 | 30,000 |
1988/07/11 | 781 | 800 | 779 | 780 | 55,000 |
1988/07/08 | 777 | 790 | 776 | 780 | 48,000 |
1988/07/07 | 790 | 790 | 770 | 775 | 62,000 |
1988/07/06 | 760 | 780 | 760 | 780 | 108,000 |
1988/07/05 | 799 | 805 | 781 | 790 | 69,000 |
1988/07/04 | 809 | 809 | 795 | 799 | 46,000 |
1988/07/02 | 799 | 808 | 799 | 799 | 42,000 |
1988/07/01 | 805 | 805 | 790 | 800 | 102,000 |
1988/06/30 | 792 | 800 | 790 | 798 | 57,000 |
1988/06/29 | 800 | 802 | 790 | 790 | 70,000 |
1988/06/28 | 805 | 810 | 780 | 802 | 62,000 |
1988/06/27 | 809 | 820 | 808 | 820 | 58,000 |
1988/06/25 | 820 | 829 | 810 | 810 | 88,000 |
1988/06/24 | 830 | 830 | 813 | 813 | 78,000 |
1988/06/23 | 834 | 834 | 821 | 821 | 57,000 |
1988/06/22 | 825 | 830 | 821 | 830 | 90,000 |
1988/06/21 | 823 | 834 | 821 | 821 | 72,000 |
1988/06/20 | 825 | 835 | 818 | 820 | 85,000 |
1988/06/17 | 829 | 830 | 813 | 815 | 118,000 |
1988/06/16 | 835 | 835 | 811 | 811 | 125,000 |
1988/06/15 | 840 | 845 | 825 | 827 | 100,000 |
1988/06/14 | 831 | 840 | 831 | 835 | 27,000 |
1988/06/13 | 830 | 850 | 828 | 830 | 79,000 |
1988/06/10 | 834 | 834 | 821 | 821 | 97,000 |
1988/06/09 | 838 | 844 | 826 | 826 | 150,000 |
1988/06/08 | 845 | 850 | 831 | 831 | 100,000 |
1988/06/07 | 850 | 860 | 840 | 850 | 120,000 |
1988/06/06 | 869 | 869 | 850 | 853 | 239,000 |
1988/06/04 | 870 | 880 | 860 | 864 | 272,000 |
1988/06/03 | 870 | 880 | 850 | 860 | 852,000 |
1988/06/02 | 834 | 874 | 830 | 860 | 909,000 |
1988/06/01 | 830 | 840 | 825 | 830 | 312,000 |
1988/05/31 | 831 | 840 | 825 | 830 | 136,000 |
1988/05/30 | 825 | 840 | 825 | 825 | 68,000 |
1988/05/28 | 850 | 850 | 822 | 835 | 161,000 |
1988/05/27 | 821 | 850 | 821 | 840 | 185,000 |
1988/05/26 | 820 | 830 | 820 | 830 | 190,000 |
1988/05/25 | 822 | 830 | 820 | 820 | 114,000 |
1988/05/24 | 820 | 825 | 817 | 818 | 95,000 |
1988/05/23 | 825 | 835 | 818 | 818 | 142,000 |
1988/05/20 | 830 | 836 | 825 | 833 | 125,000 |
1988/05/19 | 840 | 847 | 820 | 820 | 185,000 |
1988/05/18 | 860 | 860 | 845 | 850 | 452,000 |
1988/05/17 | 821 | 856 | 820 | 856 | 203,000 |
1988/05/16 | 828 | 828 | 818 | 820 | 199,000 |
1988/05/13 | 830 | 830 | 820 | 821 | 143,000 |
1988/05/12 | 828 | 830 | 814 | 830 | 149,000 |
1988/05/11 | 835 | 840 | 825 | 830 | 229,000 |
1988/05/10 | 830 | 845 | 826 | 836 | 340,000 |
1988/05/09 | 856 | 857 | 838 | 840 | 301,000 |
1988/05/07 | 865 | 879 | 852 | 852 | 1,397,000 |
1988/05/06 | 828 | 864 | 827 | 855 | 1,767,000 |
1988/05/02 | 805 | 832 | 794 | 828 | 1,780,000 |
1988/04/30 | 787 | 791 | 784 | 791 | 217,000 |
1988/04/28 | 776 | 785 | 771 | 778 | 79,000 |
1988/04/27 | 785 | 787 | 770 | 776 | 184,000 |
1988/04/26 | 790 | 790 | 771 | 780 | 272,000 |
1988/04/25 | 770 | 790 | 769 | 787 | 483,000 |
1988/04/23 | 756 | 759 | 750 | 750 | 80,000 |
1988/04/22 | 756 | 756 | 745 | 747 | 100,000 |
1988/04/21 | 747 | 762 | 746 | 755 | 56,000 |
1988/04/20 | 750 | 751 | 745 | 745 | 86,000 |
1988/04/19 | 740 | 751 | 740 | 750 | 85,000 |
1988/04/18 | 752 | 752 | 746 | 750 | 64,000 |
1988/04/15 | 751 | 764 | 750 | 753 | 61,000 |
1988/04/14 | 761 | 765 | 755 | 755 | 72,000 |
1988/04/13 | 752 | 765 | 752 | 765 | 80,000 |
1988/04/12 | 771 | 773 | 751 | 759 | 89,000 |
1988/04/11 | 770 | 780 | 770 | 770 | 104,000 |
1988/04/08 | 779 | 780 | 760 | 770 | 183,000 |
1988/04/07 | 785 | 797 | 760 | 775 | 866,000 |
1988/04/06 | 769 | 785 | 765 | 780 | 471,000 |
1988/04/05 | 763 | 768 | 761 | 767 | 277,000 |
1988/04/04 | 755 | 763 | 755 | 761 | 217,000 |
1988/04/02 | 750 | 752 | 745 | 752 | 63,000 |
1988/04/01 | 753 | 760 | 740 | 743 | 101,000 |
1988/03/31 | 743 | 745 | 741 | 743 | 15,000 |
1988/03/30 | 740 | 750 | 740 | 742 | 68,000 |
1988/03/29 | 742 | 750 | 740 | 741 | 46,000 |
1988/03/28 | 730 | 750 | 728 | 741 | 26,000 |
1988/03/26 | 740 | 741 | 735 | 735 | 41,000 |
1988/03/25 | 740 | 745 | 736 | 740 | 52,000 |
1988/03/24 | 746 | 750 | 745 | 745 | 78,000 |
1988/03/23 | 749 | 749 | 745 | 748 | 113,000 |
1988/03/22 | 747 | 759 | 745 | 749 | 52,000 |
1988/03/18 | 756 | 759 | 740 | 745 | 131,000 |
1988/03/17 | 760 | 760 | 750 | 759 | 99,000 |
1988/03/16 | 746 | 767 | 746 | 760 | 326,000 |
1988/03/15 | 742 | 744 | 737 | 737 | 57,000 |
1988/03/14 | 737 | 750 | 736 | 750 | 63,000 |
1988/03/11 | 736 | 744 | 735 | 735 | 114,000 |
1988/03/10 | 738 | 745 | 736 | 739 | 71,000 |
1988/03/09 | 746 | 748 | 740 | 748 | 48,000 |
1988/03/08 | 746 | 750 | 741 | 748 | 85,000 |
1988/03/07 | 750 | 760 | 736 | 736 | 85,000 |
1988/03/05 | 751 | 760 | 748 | 750 | 32,000 |
1988/03/04 | 756 | 765 | 721 | 733 | 220,000 |
1988/03/03 | 770 | 770 | 752 | 760 | 194,000 |
1988/03/02 | 759 | 781 | 755 | 761 | 290,000 |
1988/03/01 | 755 | 760 | 753 | 760 | 78,000 |
1988/02/29 | 750 | 755 | 750 | 755 | 64,000 |
1988/02/27 | 750 | 750 | 745 | 750 | 48,000 |
1988/02/26 | 760 | 761 | 750 | 760 | 146,000 |
1988/02/25 | 767 | 770 | 760 | 761 | 234,000 |
1988/02/24 | 743 | 768 | 742 | 760 | 632,000 |
1988/02/23 | 743 | 745 | 735 | 740 | 112,000 |
1988/02/22 | 745 | 745 | 740 | 743 | 22,000 |
1988/02/19 | 749 | 750 | 736 | 740 | 60,000 |
1988/02/18 | 725 | 750 | 719 | 750 | 141,000 |
1988/02/17 | 720 | 720 | 717 | 720 | 83,000 |
1988/02/16 | 730 | 738 | 720 | 720 | 81,000 |
1988/02/15 | 720 | 730 | 720 | 728 | 24,000 |
1988/02/12 | 729 | 733 | 705 | 710 | 94,000 |
1988/02/10 | 730 | 740 | 729 | 740 | 80,000 |
1988/02/09 | 721 | 731 | 721 | 730 | 21,000 |
1988/02/08 | 705 | 731 | 705 | 731 | 25,000 |
1988/02/06 | 725 | 725 | 725 | 725 | 30,000 |
1988/02/05 | 740 | 750 | 740 | 740 | 18,000 |
1988/02/04 | 745 | 750 | 745 | 746 | 33,000 |
1988/02/03 | 741 | 763 | 741 | 755 | 186,000 |
1988/02/02 | 750 | 750 | 740 | 750 | 91,000 |
1988/02/01 | 745 | 745 | 740 | 742 | 123,000 |
1988/01/30 | 765 | 765 | 745 | 753 | 89,000 |
1988/01/29 | 735 | 767 | 734 | 758 | 665,000 |
1988/01/28 | 749 | 750 | 732 | 738 | 126,000 |
1988/01/27 | 710 | 756 | 700 | 752 | 456,000 |
1988/01/26 | 701 | 715 | 699 | 710 | 93,000 |
1988/01/25 | 695 | 710 | 695 | 699 | 11,000 |
1988/01/23 | 695 | 705 | 695 | 695 | 15,000 |
1988/01/22 | 691 | 700 | 691 | 695 | 17,000 |
1988/01/21 | 690 | 700 | 690 | 690 | 12,000 |
1988/01/20 | 700 | 700 | 690 | 690 | 31,000 |
1988/01/19 | 689 | 714 | 689 | 714 | 33,000 |
1988/01/18 | 719 | 730 | 716 | 729 | 61,000 |
1988/01/14 | 695 | 715 | 695 | 715 | 87,000 |
1988/01/13 | 675 | 695 | 675 | 685 | 87,000 |
1988/01/12 | 670 | 680 | 670 | 675 | 13,000 |
1988/01/11 | 675 | 680 | 670 | 670 | 11,000 |
1988/01/08 | 657 | 690 | 657 | 690 | 45,000 |
1988/01/07 | 680 | 689 | 651 | 651 | 32,000 |
1988/01/06 | 675 | 700 | 670 | 680 | 32,000 |
1988/01/05 | 651 | 670 | 651 | 665 | 13,000 |
1988/01/04 | 665 | 665 | 650 | 650 | 7,000 |