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 |
|---|---|---|---|---|---|
| 1991/12/30 | 753 | 760 | 750 | 755 | 53,000 |
| 1991/12/27 | 780 | 780 | 750 | 750 | 35,000 |
| 1991/12/26 | 795 | 795 | 780 | 780 | 35,000 |
| 1991/12/25 | 780 | 790 | 770 | 785 | 93,000 |
| 1991/12/24 | 829 | 829 | 820 | 820 | 45,000 |
| 1991/12/20 | 830 | 839 | 810 | 810 | 1,215,000 |
| 1991/12/19 | 829 | 829 | 800 | 820 | 168,000 |
| 1991/12/18 | 800 | 840 | 785 | 825 | 338,000 |
| 1991/12/17 | 785 | 830 | 785 | 801 | 527,000 |
| 1991/12/16 | 755 | 785 | 755 | 778 | 395,000 |
| 1991/12/13 | 735 | 750 | 735 | 746 | 1,063,000 |
| 1991/12/12 | 730 | 740 | 730 | 735 | 52,000 |
| 1991/12/11 | 721 | 735 | 715 | 720 | 25,000 |
| 1991/12/10 | 735 | 735 | 729 | 730 | 13,000 |
| 1991/12/09 | 750 | 750 | 735 | 735 | 51,000 |
| 1991/12/06 | 760 | 760 | 740 | 740 | 679,000 |
| 1991/12/05 | 750 | 779 | 750 | 760 | 26,000 |
| 1991/12/04 | 730 | 760 | 730 | 760 | 44,000 |
| 1991/12/03 | 715 | 732 | 715 | 720 | 47,000 |
| 1991/12/02 | 740 | 740 | 715 | 720 | 33,000 |
| 1991/11/29 | 730 | 759 | 730 | 740 | 23,000 |
| 1991/11/28 | 754 | 754 | 730 | 730 | 82,000 |
| 1991/11/27 | 770 | 771 | 753 | 754 | 73,000 |
| 1991/11/26 | 780 | 780 | 756 | 766 | 59,000 |
| 1991/11/25 | 775 | 780 | 760 | 761 | 59,000 |
| 1991/11/22 | 804 | 804 | 780 | 785 | 41,000 |
| 1991/11/21 | 806 | 818 | 796 | 797 | 47,000 |
| 1991/11/20 | 810 | 810 | 795 | 799 | 162,000 |
| 1991/11/19 | 838 | 838 | 820 | 820 | 50,000 |
| 1991/11/18 | 820 | 826 | 815 | 820 | 99,000 |
| 1991/11/15 | 858 | 862 | 835 | 836 | 92,000 |
| 1991/11/14 | 881 | 883 | 862 | 862 | 94,000 |
| 1991/11/13 | 885 | 885 | 863 | 871 | 97,000 |
| 1991/11/12 | 900 | 900 | 863 | 880 | 170,000 |
| 1991/11/11 | 916 | 919 | 880 | 904 | 538,000 |
| 1991/11/08 | 855 | 896 | 855 | 896 | 733,000 |
| 1991/11/07 | 835 | 835 | 825 | 827 | 50,000 |
| 1991/11/06 | 837 | 845 | 828 | 835 | 68,000 |
| 1991/11/05 | 850 | 855 | 836 | 837 | 63,000 |
| 1991/11/01 | 841 | 845 | 830 | 830 | 112,000 |
| 1991/10/31 | 855 | 860 | 840 | 841 | 197,000 |
| 1991/10/30 | 867 | 879 | 847 | 847 | 226,000 |
| 1991/10/29 | 846 | 878 | 846 | 859 | 177,000 |
| 1991/10/28 | 832 | 850 | 830 | 840 | 43,000 |
| 1991/10/25 | 840 | 841 | 827 | 829 | 114,000 |
| 1991/10/24 | 849 | 851 | 845 | 849 | 69,000 |
| 1991/10/23 | 880 | 883 | 860 | 860 | 97,000 |
| 1991/10/22 | 880 | 889 | 870 | 870 | 122,000 |
| 1991/10/21 | 855 | 880 | 850 | 880 | 159,000 |
| 1991/10/18 | 810 | 845 | 805 | 845 | 157,000 |
| 1991/10/17 | 817 | 817 | 801 | 801 | 179,000 |
| 1991/10/16 | 822 | 825 | 805 | 807 | 91,000 |
| 1991/10/15 | 815 | 820 | 808 | 820 | 175,000 |
| 1991/10/14 | 831 | 832 | 820 | 825 | 62,000 |
| 1991/10/11 | 860 | 860 | 845 | 845 | 74,000 |
| 1991/10/09 | 862 | 865 | 850 | 850 | 65,000 |
| 1991/10/08 | 866 | 880 | 860 | 875 | 84,000 |
| 1991/10/07 | 870 | 875 | 861 | 868 | 80,000 |
| 1991/10/04 | 891 | 891 | 860 | 866 | 92,000 |
| 1991/10/03 | 915 | 918 | 879 | 881 | 135,000 |
| 1991/10/02 | 888 | 920 | 885 | 905 | 321,000 |
| 1991/10/01 | 850 | 900 | 849 | 888 | 338,000 |
| 1991/09/30 | 855 | 855 | 835 | 848 | 70,000 |
| 1991/09/27 | 862 | 862 | 836 | 845 | 114,000 |
| 1991/09/26 | 824 | 852 | 816 | 852 | 136,000 |
| 1991/09/25 | 825 | 825 | 810 | 824 | 72,000 |
| 1991/09/24 | 805 | 815 | 795 | 795 | 1,060,000 |
| 1991/09/20 | 801 | 815 | 800 | 805 | 100,000 |
| 1991/09/19 | 826 | 840 | 812 | 820 | 201,000 |
| 1991/09/18 | 845 | 845 | 822 | 835 | 139,000 |
| 1991/09/17 | 849 | 850 | 821 | 839 | 106,000 |
| 1991/09/13 | 830 | 864 | 830 | 839 | 282,000 |
| 1991/09/12 | 820 | 839 | 820 | 839 | 231,000 |
| 1991/09/11 | 780 | 817 | 780 | 815 | 151,000 |
| 1991/09/10 | 815 | 822 | 790 | 790 | 127,000 |
| 1991/09/09 | 820 | 849 | 815 | 815 | 122,000 |
| 1991/09/06 | 751 | 819 | 750 | 800 | 393,000 |
| 1991/09/05 | 789 | 789 | 755 | 759 | 159,000 |
| 1991/09/04 | 726 | 779 | 720 | 779 | 265,000 |
| 1991/09/03 | 739 | 744 | 728 | 730 | 60,000 |
| 1991/09/02 | 730 | 739 | 721 | 739 | 64,000 |
| 1991/08/30 | 710 | 730 | 710 | 729 | 49,000 |
| 1991/08/29 | 686 | 710 | 686 | 700 | 33,000 |
| 1991/08/28 | 680 | 685 | 675 | 684 | 81,000 |
| 1991/08/27 | 710 | 718 | 675 | 690 | 89,000 |
| 1991/08/26 | 760 | 760 | 720 | 720 | 66,000 |
| 1991/08/23 | 765 | 765 | 745 | 755 | 61,000 |
| 1991/08/22 | 760 | 779 | 759 | 765 | 281,000 |
| 1991/08/21 | 731 | 760 | 730 | 750 | 52,000 |
| 1991/08/20 | 750 | 756 | 730 | 731 | 96,000 |
| 1991/08/16 | 811 | 811 | 800 | 800 | 17,000 |
| 1991/08/15 | 825 | 830 | 818 | 818 | 23,000 |
| 1991/08/14 | 839 | 839 | 824 | 824 | 23,000 |
| 1991/08/13 | 864 | 864 | 840 | 840 | 40,000 |
| 1991/08/12 | 870 | 895 | 870 | 870 | 16,000 |
| 1991/08/09 | 915 | 915 | 880 | 880 | 15,000 |
| 1991/08/08 | 940 | 940 | 935 | 935 | 8,000 |
| 1991/08/07 | 920 | 940 | 920 | 940 | 42,000 |
| 1991/08/06 | 945 | 945 | 930 | 930 | 3,000 |
| 1991/08/05 | 920 | 945 | 920 | 945 | 35,000 |
| 1991/08/02 | 930 | 940 | 930 | 930 | 9,000 |
| 1991/08/01 | 920 | 952 | 920 | 940 | 34,000 |
| 1991/07/31 | 910 | 920 | 910 | 920 | 13,000 |
| 1991/07/30 | 880 | 900 | 880 | 900 | 32,000 |
| 1991/07/29 | 916 | 916 | 890 | 890 | 18,000 |
| 1991/07/26 | 914 | 920 | 910 | 915 | 10,000 |
| 1991/07/25 | 925 | 925 | 920 | 920 | 14,000 |
| 1991/07/24 | 900 | 931 | 900 | 920 | 52,000 |
| 1991/07/23 | 852 | 900 | 850 | 900 | 64,000 |
| 1991/07/22 | 900 | 900 | 863 | 863 | 9,000 |
| 1991/07/19 | 901 | 912 | 900 | 900 | 9,000 |
| 1991/07/18 | 925 | 926 | 900 | 900 | 40,000 |
| 1991/07/17 | 942 | 942 | 930 | 931 | 29,000 |
| 1991/07/16 | 950 | 955 | 930 | 930 | 74,000 |
| 1991/07/15 | 916 | 920 | 916 | 920 | 11,000 |
| 1991/07/12 | 884 | 906 | 880 | 906 | 27,000 |
| 1991/07/11 | 880 | 885 | 880 | 884 | 54,000 |
| 1991/07/10 | 825 | 870 | 820 | 870 | 42,000 |
| 1991/07/09 | 810 | 821 | 800 | 810 | 121,000 |
| 1991/07/05 | 929 | 930 | 920 | 920 | 23,000 |
| 1991/07/03 | 970 | 970 | 970 | 970 | 2,000 |
| 1991/07/02 | 990 | 990 | 980 | 988 | 15,000 |
| 1991/07/01 | 961 | 986 | 961 | 970 | 22,000 |
| 1991/06/28 | 965 | 965 | 955 | 955 | 44,000 |
| 1991/06/27 | 975 | 975 | 955 | 965 | 34,000 |
| 1991/06/26 | 989 | 990 | 980 | 980 | 32,000 |
| 1991/06/25 | 975 | 990 | 975 | 990 | 23,000 |
| 1991/06/24 | 995 | 995 | 995 | 995 | 9,000 |
| 1991/06/21 | 1,000 | 1,000 | 990 | 995 | 30,000 |
| 1991/06/20 | 999 | 1,000 | 990 | 1,000 | 80,000 |
| 1991/06/19 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 |
| 1991/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/06/17 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 |
| 1991/06/14 | 1,020 | 1,030 | 1,010 | 1,030 | 124,000 |
| 1991/06/13 | 1,030 | 1,030 | 1,010 | 1,020 | 99,000 |
| 1991/06/12 | 1,050 | 1,050 | 1,020 | 1,030 | 67,000 |
| 1991/06/11 | 1,000 | 1,070 | 1,000 | 1,060 | 669,000 |
| 1991/06/10 | 1,040 | 1,040 | 1,010 | 1,010 | 20,000 |
| 1991/06/07 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 |
| 1991/06/06 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1991/06/05 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 |
| 1991/06/04 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 |
| 1991/06/03 | 1,080 | 1,090 | 1,070 | 1,080 | 39,000 |
| 1991/05/31 | 1,050 | 1,090 | 1,050 | 1,060 | 16,000 |
| 1991/05/30 | 1,050 | 1,060 | 1,050 | 1,050 | 43,000 |
| 1991/05/29 | 1,040 | 1,050 | 1,040 | 1,040 | 25,000 |
| 1991/05/28 | 1,050 | 1,050 | 1,030 | 1,030 | 97,000 |
| 1991/05/27 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1991/05/24 | 1,090 | 1,090 | 1,070 | 1,070 | 44,000 |
| 1991/05/23 | 1,080 | 1,150 | 1,080 | 1,100 | 163,000 |
| 1991/05/22 | 1,070 | 1,070 | 1,050 | 1,070 | 38,000 |
| 1991/05/21 | 1,070 | 1,070 | 1,060 | 1,070 | 67,000 |
| 1991/05/20 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 |
| 1991/05/17 | 1,110 | 1,120 | 1,090 | 1,100 | 54,000 |
| 1991/05/16 | 1,110 | 1,130 | 1,080 | 1,120 | 97,000 |
| 1991/05/15 | 1,100 | 1,120 | 1,100 | 1,110 | 26,000 |
| 1991/05/14 | 1,130 | 1,140 | 1,120 | 1,120 | 20,000 |
| 1991/05/13 | 1,160 | 1,160 | 1,130 | 1,150 | 35,000 |
| 1991/05/10 | 1,160 | 1,170 | 1,150 | 1,170 | 64,000 |
| 1991/05/09 | 1,120 | 1,170 | 1,120 | 1,150 | 482,000 |
| 1991/05/08 | 1,140 | 1,140 | 1,120 | 1,120 | 41,000 |
| 1991/05/07 | 1,140 | 1,140 | 1,130 | 1,140 | 15,000 |
| 1991/05/02 | 1,150 | 1,160 | 1,130 | 1,160 | 105,000 |
| 1991/05/01 | 1,150 | 1,160 | 1,120 | 1,120 | 57,000 |
| 1991/04/30 | 1,130 | 1,170 | 1,110 | 1,170 | 261,000 |
| 1991/04/26 | 1,160 | 1,190 | 1,100 | 1,190 | 157,000 |
| 1991/04/25 | 1,210 | 1,210 | 1,150 | 1,160 | 139,000 |
| 1991/04/24 | 1,210 | 1,240 | 1,210 | 1,210 | 71,000 |
| 1991/04/23 | 1,220 | 1,230 | 1,200 | 1,210 | 86,000 |
| 1991/04/22 | 1,240 | 1,250 | 1,240 | 1,240 | 34,000 |
| 1991/04/19 | 1,260 | 1,280 | 1,240 | 1,280 | 70,000 |
| 1991/04/18 | 1,310 | 1,310 | 1,240 | 1,250 | 99,000 |
| 1991/04/17 | 1,310 | 1,350 | 1,310 | 1,310 | 411,000 |
| 1991/04/16 | 1,300 | 1,310 | 1,270 | 1,300 | 181,000 |
| 1991/04/15 | 1,250 | 1,330 | 1,250 | 1,290 | 630,000 |
| 1991/04/12 | 1,190 | 1,250 | 1,190 | 1,250 | 72,000 |
| 1991/04/11 | 1,220 | 1,230 | 1,190 | 1,200 | 57,000 |
| 1991/04/10 | 1,210 | 1,240 | 1,210 | 1,240 | 28,000 |
| 1991/04/09 | 1,230 | 1,240 | 1,200 | 1,230 | 101,000 |
| 1991/04/08 | 1,230 | 1,230 | 1,210 | 1,230 | 151,000 |
| 1991/04/05 | 1,230 | 1,250 | 1,220 | 1,250 | 68,000 |
| 1991/04/04 | 1,280 | 1,280 | 1,230 | 1,240 | 51,000 |
| 1991/04/03 | 1,240 | 1,260 | 1,220 | 1,260 | 117,000 |
| 1991/04/02 | 1,250 | 1,260 | 1,220 | 1,260 | 29,000 |
| 1991/04/01 | 1,260 | 1,280 | 1,250 | 1,260 | 76,000 |
| 1991/03/29 | 1,300 | 1,300 | 1,210 | 1,300 | 233,000 |
| 1991/03/28 | 1,280 | 1,310 | 1,250 | 1,290 | 111,000 |
| 1991/03/27 | 1,240 | 1,280 | 1,200 | 1,280 | 125,000 |
| 1991/03/26 | 1,260 | 1,270 | 1,230 | 1,260 | 85,000 |
| 1991/03/25 | 1,250 | 1,280 | 1,240 | 1,280 | 54,000 |
| 1991/03/22 | 1,250 | 1,300 | 1,250 | 1,250 | 43,000 |
| 1991/03/20 | 1,240 | 1,300 | 1,240 | 1,260 | 107,000 |
| 1991/03/19 | 1,310 | 1,310 | 1,270 | 1,280 | 88,000 |
| 1991/03/18 | 1,320 | 1,340 | 1,310 | 1,340 | 77,000 |
| 1991/03/15 | 1,300 | 1,340 | 1,300 | 1,340 | 126,000 |
| 1991/03/14 | 1,310 | 1,350 | 1,310 | 1,320 | 101,000 |
| 1991/03/13 | 1,330 | 1,340 | 1,300 | 1,320 | 135,000 |
| 1991/03/12 | 1,370 | 1,370 | 1,330 | 1,330 | 219,000 |
| 1991/03/11 | 1,390 | 1,400 | 1,360 | 1,380 | 523,000 |
| 1991/03/08 | 1,310 | 1,390 | 1,310 | 1,390 | 888,000 |
| 1991/03/07 | 1,300 | 1,330 | 1,280 | 1,320 | 315,000 |
| 1991/03/06 | 1,300 | 1,310 | 1,280 | 1,300 | 625,000 |
| 1991/03/05 | 1,300 | 1,330 | 1,250 | 1,260 | 1,766,000 |
| 1991/03/04 | 1,150 | 1,270 | 1,150 | 1,260 | 2,648,000 |
| 1991/03/01 | 1,250 | 1,270 | 1,130 | 1,150 | 240,000 |
| 1991/02/28 | 1,200 | 1,280 | 1,190 | 1,230 | 596,000 |
| 1991/02/27 | 1,090 | 1,190 | 1,080 | 1,180 | 113,000 |
| 1991/02/26 | 1,080 | 1,120 | 1,080 | 1,110 | 39,000 |
| 1991/02/25 | 1,050 | 1,100 | 1,050 | 1,060 | 33,000 |
| 1991/02/22 | 1,140 | 1,140 | 1,040 | 1,060 | 83,000 |
| 1991/02/21 | 1,140 | 1,140 | 1,100 | 1,100 | 44,000 |
| 1991/02/20 | 1,160 | 1,170 | 1,110 | 1,120 | 80,000 |
| 1991/02/19 | 1,100 | 1,220 | 1,090 | 1,120 | 995,000 |
| 1991/02/18 | 1,100 | 1,140 | 1,080 | 1,080 | 158,000 |
| 1991/02/15 | 1,070 | 1,080 | 1,050 | 1,080 | 69,000 |
| 1991/02/14 | 1,070 | 1,130 | 1,070 | 1,120 | 916,000 |
| 1991/02/13 | 951 | 1,010 | 951 | 1,010 | 69,000 |
| 1991/02/08 | 880 | 916 | 880 | 901 | 46,000 |
| 1991/02/07 | 890 | 900 | 880 | 880 | 18,000 |
| 1991/02/06 | 850 | 899 | 850 | 880 | 49,000 |
| 1991/02/05 | 805 | 835 | 805 | 830 | 41,000 |
| 1991/02/04 | 795 | 800 | 795 | 795 | 17,000 |
| 1991/02/01 | 824 | 824 | 785 | 795 | 27,000 |
| 1991/01/31 | 829 | 829 | 820 | 825 | 22,000 |
| 1991/01/30 | 800 | 819 | 799 | 819 | 25,000 |
| 1991/01/29 | 830 | 830 | 792 | 792 | 27,000 |
| 1991/01/28 | 820 | 820 | 820 | 820 | 19,000 |
| 1991/01/25 | 786 | 800 | 786 | 791 | 23,000 |
| 1991/01/24 | 800 | 815 | 791 | 805 | 31,000 |
| 1991/01/23 | 801 | 809 | 790 | 790 | 34,000 |
| 1991/01/22 | 807 | 807 | 791 | 791 | 8,000 |
| 1991/01/21 | 832 | 837 | 832 | 837 | 25,000 |
| 1991/01/18 | 819 | 832 | 808 | 832 | 112,000 |
| 1991/01/17 | 750 | 809 | 750 | 809 | 121,000 |
| 1991/01/14 | 805 | 810 | 800 | 800 | 44,000 |
| 1991/01/11 | 790 | 806 | 789 | 805 | 35,000 |
| 1991/01/10 | 830 | 830 | 820 | 820 | 25,000 |
| 1991/01/09 | 855 | 855 | 849 | 850 | 33,000 |
| 1991/01/08 | 870 | 875 | 865 | 875 | 20,000 |
| 1991/01/07 | 910 | 911 | 895 | 895 | 10,000 |
| 1991/01/04 | 936 | 936 | 919 | 920 | 13,000 |