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
1989/12/29 1,230 1,230 1,190 1,190 74,000
1989/12/28 1,250 1,250 1,230 1,230 53,000
1989/12/27 1,210 1,250 1,210 1,250 82,000
1989/12/26 1,230 1,250 1,230 1,230 92,000
1989/12/25 1,250 1,260 1,230 1,230 66,000
1989/12/22 1,260 1,260 1,250 1,250 48,000
1989/12/21 1,290 1,290 1,250 1,250 66,000
1989/12/20 1,270 1,290 1,250 1,290 75,000
1989/12/19 1,270 1,300 1,270 1,290 31,000
1989/12/18 1,310 1,310 1,270 1,270 71,000
1989/12/15 1,330 1,330 1,300 1,300 201,000
1989/12/14 1,290 1,330 1,280 1,330 103,000
1989/12/13 1,260 1,340 1,250 1,290 219,000
1989/12/12 1,270 1,290 1,250 1,260 39,000
1989/12/11 1,290 1,290 1,250 1,290 51,000
1989/12/08 1,300 1,330 1,280 1,290 138,000
1989/12/07 1,310 1,320 1,300 1,300 124,000
1989/12/06 1,310 1,320 1,300 1,310 147,000
1989/12/05 1,320 1,340 1,310 1,320 136,000
1989/12/04 1,330 1,350 1,310 1,310 113,000
1989/12/01 1,350 1,350 1,330 1,340 219,000
1989/11/30 1,350 1,350 1,330 1,350 140,000
1989/11/29 1,390 1,390 1,310 1,350 304,000
1989/11/28 1,300 1,420 1,300 1,400 1,380,000
1989/11/27 1,350 1,360 1,290 1,340 296,000
1989/11/24 1,300 1,360 1,300 1,350 565,000
1989/11/22 1,250 1,350 1,250 1,340 786,000
1989/11/21 1,250 1,250 1,210 1,250 245,000
1989/11/20 1,280 1,280 1,240 1,250 70,000
1989/11/17 1,300 1,300 1,260 1,280 108,000
1989/11/16 1,280 1,290 1,280 1,280 43,000
1989/11/15 1,300 1,340 1,280 1,300 136,000
1989/11/14 1,290 1,300 1,280 1,280 98,000
1989/11/13 1,310 1,340 1,280 1,340 79,000
1989/11/10 1,300 1,350 1,260 1,350 383,000
1989/11/09 1,340 1,360 1,280 1,300 255,000
1989/11/08 1,320 1,350 1,310 1,350 514,000
1989/11/07 1,350 1,370 1,300 1,300 439,000
1989/11/06 1,270 1,390 1,270 1,370 1,175,000
1989/11/02 1,290 1,310 1,260 1,280 154,000
1989/11/01 1,300 1,310 1,290 1,290 294,000
1989/10/31 1,270 1,300 1,260 1,280 322,000
1989/10/30 1,270 1,330 1,230 1,290 274,000
1989/10/27 1,380 1,380 1,300 1,300 878,000
1989/10/26 1,350 1,390 1,340 1,360 1,214,000
1989/10/25 1,330 1,370 1,310 1,370 1,250,000
1989/10/24 1,270 1,360 1,270 1,340 2,160,000
1989/10/23 1,300 1,300 1,250 1,290 285,000
1989/10/20 1,310 1,310 1,260 1,300 836,000
1989/10/19 1,210 1,320 1,200 1,310 4,590,000
1989/10/18 1,230 1,240 1,180 1,190 513,000
1989/10/17 1,220 1,240 1,220 1,230 1,787,000
1989/10/16 1,150 1,250 1,140 1,160 2,466,000
1989/10/13 1,030 1,230 1,030 1,200 1,780,000
1989/10/12 1,070 1,100 1,020 1,030 322,000
1989/10/11 1,110 1,130 1,070 1,070 299,000
1989/10/09 1,150 1,190 1,130 1,130 442,000
1989/10/06 1,160 1,180 1,130 1,130 501,000
1989/10/05 1,220 1,220 1,170 1,180 1,416,000
1989/10/04 1,160 1,230 1,150 1,200 2,789,000
1989/10/03 1,080 1,160 1,070 1,160 2,104,000
1989/10/02 1,120 1,120 1,080 1,080 632,000
1989/09/29 1,060 1,110 1,040 1,100 1,503,000
1989/09/28 1,070 1,080 1,040 1,060 1,004,000
1989/09/27 1,010 1,130 990 1,130 3,220,000
1989/09/26 980 1,020 980 1,000 2,402,000
1989/09/25 990 1,010 962 978 1,885,000
1989/09/22 944 996 941 980 3,447,000
1989/09/21 900 940 900 934 453,000
1989/09/20 905 905 890 895 35,000
1989/09/19 888 900 887 895 107,000
1989/09/18 903 910 885 885 64,000
1989/09/14 910 918 900 900 75,000
1989/09/13 905 910 900 900 114,000
1989/09/12 891 910 891 900 75,000
1989/09/11 900 900 887 887 93,000
1989/09/08 910 910 885 887 156,000
1989/09/07 927 928 901 901 169,000
1989/09/06 928 930 921 930 159,000
1989/09/05 920 930 915 930 243,000
1989/09/04 938 938 915 920 109,000
1989/09/01 927 954 920 930 990,000
1989/08/31 930 930 904 928 383,000
1989/08/30 891 945 891 920 1,030,000
1989/08/29 889 890 885 885 82,000
1989/08/28 900 900 880 885 123,000
1989/08/25 870 895 870 894 403,000
1989/08/24 868 870 860 870 58,000
1989/08/23 860 870 855 855 88,000
1989/08/22 851 860 850 855 45,000
1989/08/21 859 860 850 850 28,000
1989/08/18 853 859 850 855 73,000
1989/08/17 860 860 846 846 166,000
1989/08/16 845 860 841 860 83,000
1989/08/15 851 851 845 845 37,000
1989/08/14 870 870 845 845 27,000
1989/08/11 851 872 850 872 38,000
1989/08/10 858 858 841 841 43,000
1989/08/09 853 855 845 848 72,000
1989/08/08 861 862 851 853 33,000
1989/08/07 862 870 861 861 24,000
1989/08/04 870 870 861 861 71,000
1989/08/03 870 870 861 869 36,000
1989/08/02 871 875 860 860 102,000
1989/08/01 875 879 865 871 124,000
1989/07/31 890 890 875 875 106,000
1989/07/28 870 886 870 880 215,000
1989/07/27 835 860 825 860 259,000
1989/07/26 840 843 837 840 62,000
1989/07/25 830 843 830 837 36,000
1989/07/24 835 835 825 830 44,000
1989/07/21 835 836 830 835 41,000
1989/07/20 835 836 835 836 22,000
1989/07/19 835 835 835 835 22,000
1989/07/18 848 848 820 830 60,000
1989/07/17 840 845 840 845 50,000
1989/07/14 835 845 835 835 56,000
1989/07/13 848 848 830 848 70,000
1989/07/12 850 850 848 848 77,000
1989/07/11 850 850 839 850 116,000
1989/07/10 850 850 845 850 68,000
1989/07/07 850 860 850 850 67,000
1989/07/06 859 859 845 850 35,000
1989/07/05 825 860 825 860 72,000
1989/07/04 830 841 821 821 78,000
1989/07/03 812 830 812 830 24,000
1989/06/30 820 820 810 810 96,000
1989/06/29 817 835 817 820 76,000
1989/06/28 830 834 810 815 74,000
1989/06/27 838 840 830 835 46,000
1989/06/26 850 850 836 845 67,000
1989/06/23 840 865 840 850 45,000
1989/06/22 855 855 838 840 87,000
1989/06/21 864 865 857 860 65,000
1989/06/20 861 868 855 865 70,000
1989/06/19 855 874 851 861 77,000
1989/06/16 880 880 865 865 78,000
1989/06/15 898 898 875 875 59,000
1989/06/14 899 899 871 871 83,000
1989/06/13 909 909 890 891 97,000
1989/06/12 910 913 894 900 66,000
1989/06/09 899 915 891 891 303,000
1989/06/08 886 888 883 884 107,000
1989/06/07 891 900 880 885 153,000
1989/06/06 911 911 865 881 175,000
1989/06/05 909 915 899 901 112,000
1989/06/02 915 915 899 899 218,000
1989/06/01 944 944 905 905 261,000
1989/05/31 919 943 915 943 675,000
1989/05/30 913 919 901 906 163,000
1989/05/29 936 937 910 910 342,000
1989/05/26 890 932 889 929 758,000
1989/05/25 892 898 880 880 196,000
1989/05/24 889 892 871 882 165,000
1989/05/23 886 893 866 893 224,000
1989/05/22 916 920 891 906 422,000
1989/05/19 940 945 917 926 564,000
1989/05/18 945 971 937 940 3,779,000
1989/05/17 926 946 920 946 2,180,000
1989/05/16 911 923 905 917 1,945,000
1989/05/15 880 910 879 901 806,000
1989/05/12 884 885 875 880 208,000
1989/05/11 884 884 875 875 170,000
1989/05/10 886 889 880 885 299,000
1989/05/09 889 900 882 886 863,000
1989/05/08 885 888 880 885 473,000
1989/05/02 865 881 864 875 577,000
1989/05/01 860 865 855 860 217,000
1989/04/28 849 859 835 858 369,000
1989/04/27 829 849 826 849 398,000
1989/04/26 825 825 819 820 141,000
1989/04/25 816 828 816 817 93,000
1989/04/24 825 830 815 815 83,000
1989/04/21 836 836 820 825 126,000
1989/04/20 824 839 820 826 135,000
1989/04/19 830 830 815 817 109,000
1989/04/18 820 820 815 820 60,000
1989/04/17 823 825 813 813 61,000
1989/04/14 839 839 811 813 107,000
1989/04/13 840 849 830 839 169,000
1989/04/12 830 840 824 830 152,000
1989/04/11 812 841 812 840 260,000
1989/04/10 810 818 803 806 132,000
1989/04/07 816 824 807 808 31,000
1989/04/06 830 830 805 806 83,000
1989/04/05 831 838 825 825 129,000
1989/04/04 801 830 801 821 222,000
1989/04/03 798 805 798 800 79,000
1989/03/31 789 819 789 818 89,000
1989/03/30 760 780 760 780 74,000
1989/03/29 750 770 750 770 49,000
1989/03/28 736 760 736 750 54,000
1989/03/27 737 745 727 732 142,000
1989/03/24 750 760 745 747 112,000
1989/03/23 750 759 750 755 90,000
1989/03/22 772 773 732 750 125,000
1989/03/20 780 790 761 772 77,000
1989/03/17 780 790 778 780 87,000
1989/03/16 790 795 785 790 69,000
1989/03/15 783 790 781 790 99,000
1989/03/14 783 790 783 783 75,000
1989/03/13 795 800 776 780 71,000
1989/03/10 803 803 795 795 98,000
1989/03/09 810 820 805 805 68,000
1989/03/08 809 815 802 810 108,000
1989/03/07 814 814 800 800 218,000
1989/03/06 833 833 812 812 105,000
1989/03/03 837 845 821 823 173,000
1989/03/02 840 849 835 835 138,000
1989/03/01 839 849 830 830 239,000
1989/02/28 811 830 810 830 112,000
1989/02/27 812 815 810 810 99,000
1989/02/23 820 820 807 811 180,000
1989/02/22 814 820 811 820 97,000
1989/02/21 810 820 809 811 97,000
1989/02/20 820 830 810 811 84,000
1989/02/17 821 830 821 830 63,000
1989/02/16 825 833 821 829 86,000
1989/02/15 823 850 823 836 102,000
1989/02/14 825 835 822 823 114,000
1989/02/13 850 850 822 822 132,000
1989/02/10 847 855 840 850 180,000
1989/02/09 846 850 840 849 146,000
1989/02/08 860 860 843 845 186,000
1989/02/07 878 878 860 860 227,000
1989/02/06 890 893 878 878 427,000
1989/02/03 896 896 875 886 858,000
1989/02/02 856 886 856 886 811,000
1989/02/01 861 870 852 855 207,000
1989/01/31 873 873 840 841 305,000
1989/01/30 878 880 862 863 482,000
1989/01/28 865 874 855 874 619,000
1989/01/27 840 874 836 855 1,464,000
1989/01/26 834 839 828 836 250,000
1989/01/25 850 854 821 831 652,000
1989/01/24 825 840 820 840 520,000
1989/01/23 817 820 810 811 194,000
1989/01/20 807 810 800 807 86,000
1989/01/19 817 818 807 808 71,000
1989/01/18 819 819 802 805 55,000
1989/01/17 825 825 791 791 111,000
1989/01/13 805 820 805 818 120,000
1989/01/12 824 824 810 815 144,000
1989/01/11 828 836 810 814 471,000
1989/01/10 795 820 790 818 212,000
1989/01/09 799 800 785 786 93,000
1989/01/06 806 807 790 790 46,000
1989/01/05 824 824 780 790 94,000
1989/01/04 839 839 820 820 194,000

このページの先頭へ