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 |
---|---|---|---|---|---|
1992/12/30 | 485 | 485 | 480 | 480 | 20,000 |
1992/12/29 | 483 | 485 | 480 | 480 | 36,000 |
1992/12/28 | 486 | 490 | 483 | 483 | 25,000 |
1992/12/25 | 490 | 490 | 480 | 481 | 34,000 |
1992/12/24 | 494 | 494 | 481 | 486 | 36,000 |
1992/12/22 | 486 | 490 | 481 | 481 | 34,000 |
1992/12/21 | 483 | 485 | 480 | 485 | 61,000 |
1992/12/18 | 496 | 500 | 481 | 483 | 51,000 |
1992/12/17 | 507 | 507 | 495 | 495 | 71,000 |
1992/12/16 | 488 | 510 | 488 | 508 | 152,000 |
1992/12/15 | 482 | 488 | 482 | 488 | 11,000 |
1992/12/14 | 480 | 481 | 480 | 481 | 9,000 |
1992/12/11 | 480 | 490 | 480 | 482 | 70,000 |
1992/12/10 | 478 | 485 | 478 | 480 | 36,000 |
1992/12/09 | 475 | 480 | 470 | 472 | 31,000 |
1992/12/08 | 475 | 475 | 470 | 470 | 11,000 |
1992/12/07 | 470 | 470 | 461 | 461 | 31,000 |
1992/12/04 | 480 | 480 | 461 | 461 | 21,000 |
1992/12/03 | 475 | 476 | 475 | 475 | 5,000 |
1992/12/02 | 488 | 488 | 479 | 480 | 23,000 |
1992/12/01 | 498 | 498 | 480 | 480 | 91,000 |
1992/11/30 | 480 | 496 | 477 | 490 | 99,000 |
1992/11/27 | 455 | 480 | 450 | 475 | 190,000 |
1992/11/26 | 441 | 455 | 441 | 450 | 116,000 |
1992/11/25 | 445 | 445 | 438 | 440 | 11,000 |
1992/11/24 | 455 | 455 | 438 | 438 | 54,000 |
1992/11/20 | 438 | 450 | 435 | 450 | 65,000 |
1992/11/19 | 445 | 445 | 440 | 440 | 25,000 |
1992/11/18 | 430 | 445 | 430 | 430 | 58,000 |
1992/11/17 | 436 | 436 | 430 | 430 | 7,000 |
1992/11/16 | 436 | 436 | 436 | 436 | 2,000 |
1992/11/13 | 440 | 441 | 440 | 440 | 61,000 |
1992/11/12 | 427 | 430 | 420 | 430 | 82,000 |
1992/11/11 | 430 | 432 | 430 | 431 | 35,000 |
1992/11/10 | 435 | 435 | 430 | 434 | 8,000 |
1992/11/09 | 460 | 460 | 436 | 436 | 13,000 |
1992/11/06 | 460 | 460 | 456 | 460 | 34,000 |
1992/11/05 | 467 | 467 | 460 | 467 | 31,000 |
1992/11/04 | 457 | 457 | 456 | 457 | 6,000 |
1992/11/02 | 456 | 456 | 456 | 456 | 1,000 |
1992/10/30 | 460 | 460 | 455 | 456 | 15,000 |
1992/10/29 | 475 | 476 | 470 | 470 | 25,000 |
1992/10/28 | 487 | 487 | 475 | 476 | 23,000 |
1992/10/27 | 493 | 493 | 487 | 487 | 4,000 |
1992/10/26 | 493 | 503 | 493 | 503 | 9,000 |
1992/10/23 | 490 | 493 | 490 | 493 | 5,000 |
1992/10/22 | 488 | 490 | 485 | 490 | 17,000 |
1992/10/21 | 488 | 488 | 488 | 488 | 5,000 |
1992/10/20 | 496 | 496 | 487 | 488 | 14,000 |
1992/10/19 | 502 | 502 | 495 | 495 | 9,000 |
1992/10/16 | 515 | 516 | 501 | 501 | 82,000 |
1992/10/15 | 505 | 505 | 501 | 505 | 25,000 |
1992/10/14 | 501 | 506 | 501 | 505 | 10,000 |
1992/10/13 | 510 | 519 | 510 | 510 | 23,000 |
1992/10/12 | 520 | 520 | 510 | 510 | 25,000 |
1992/10/09 | 500 | 522 | 500 | 520 | 32,000 |
1992/10/08 | 502 | 502 | 492 | 495 | 34,000 |
1992/10/07 | 500 | 507 | 495 | 502 | 74,000 |
1992/10/06 | 493 | 493 | 485 | 490 | 63,000 |
1992/10/05 | 500 | 500 | 495 | 500 | 49,000 |
1992/10/02 | 496 | 510 | 495 | 500 | 38,000 |
1992/10/01 | 523 | 523 | 495 | 495 | 64,000 |
1992/09/30 | 520 | 531 | 516 | 524 | 68,000 |
1992/09/29 | 540 | 545 | 520 | 520 | 60,000 |
1992/09/28 | 562 | 563 | 520 | 530 | 116,000 |
1992/09/25 | 568 | 570 | 550 | 552 | 366,000 |
1992/09/24 | 510 | 558 | 510 | 553 | 1,369,000 |
1992/09/22 | 506 | 507 | 505 | 505 | 17,000 |
1992/09/21 | 510 | 514 | 500 | 501 | 15,000 |
1992/09/18 | 516 | 516 | 497 | 500 | 47,000 |
1992/09/17 | 501 | 515 | 501 | 506 | 25,000 |
1992/09/16 | 522 | 522 | 491 | 520 | 43,000 |
1992/09/14 | 500 | 519 | 490 | 515 | 32,000 |
1992/09/11 | 524 | 524 | 490 | 490 | 56,000 |
1992/09/10 | 520 | 524 | 513 | 524 | 81,000 |
1992/09/09 | 505 | 520 | 500 | 520 | 34,000 |
1992/09/08 | 504 | 508 | 485 | 485 | 64,000 |
1992/09/07 | 510 | 520 | 506 | 506 | 34,000 |
1992/09/04 | 505 | 510 | 505 | 505 | 45,000 |
1992/09/03 | 499 | 510 | 490 | 510 | 35,000 |
1992/09/02 | 499 | 500 | 485 | 488 | 80,000 |
1992/09/01 | 534 | 540 | 510 | 510 | 57,000 |
1992/08/31 | 560 | 560 | 540 | 540 | 93,000 |
1992/08/28 | 495 | 545 | 490 | 544 | 209,000 |
1992/08/27 | 440 | 505 | 439 | 495 | 103,000 |
1992/08/26 | 435 | 446 | 430 | 440 | 62,000 |
1992/08/25 | 430 | 441 | 425 | 429 | 87,000 |
1992/08/21 | 371 | 371 | 371 | 371 | 24,000 |
1992/08/20 | 359 | 361 | 358 | 361 | 27,000 |
1992/08/19 | 355 | 355 | 345 | 355 | 19,000 |
1992/08/18 | 348 | 349 | 340 | 345 | 37,000 |
1992/08/17 | 346 | 346 | 340 | 340 | 33,000 |
1992/08/14 | 320 | 323 | 320 | 321 | 35,000 |
1992/08/13 | 315 | 330 | 310 | 320 | 52,000 |
1992/08/12 | 332 | 335 | 310 | 310 | 99,000 |
1992/08/11 | 347 | 352 | 325 | 330 | 112,000 |
1992/08/10 | 389 | 389 | 350 | 352 | 44,000 |
1992/08/07 | 420 | 420 | 390 | 394 | 27,000 |
1992/08/06 | 445 | 450 | 420 | 420 | 35,000 |
1992/08/05 | 444 | 445 | 440 | 445 | 24,000 |
1992/08/04 | 450 | 450 | 444 | 445 | 12,000 |
1992/08/03 | 446 | 446 | 446 | 446 | 4,000 |
1992/07/31 | 445 | 450 | 440 | 446 | 22,000 |
1992/07/30 | 440 | 445 | 435 | 445 | 16,000 |
1992/07/29 | 460 | 460 | 440 | 440 | 46,000 |
1992/07/28 | 460 | 461 | 450 | 460 | 21,000 |
1992/07/27 | 465 | 466 | 460 | 460 | 42,000 |
1992/07/24 | 475 | 475 | 455 | 460 | 24,000 |
1992/07/23 | 451 | 470 | 451 | 470 | 30,000 |
1992/07/22 | 477 | 477 | 470 | 470 | 17,000 |
1992/07/21 | 472 | 477 | 472 | 477 | 16,000 |
1992/07/20 | 491 | 491 | 471 | 472 | 36,000 |
1992/07/17 | 511 | 511 | 491 | 493 | 19,000 |
1992/07/16 | 522 | 522 | 501 | 511 | 17,000 |
1992/07/15 | 520 | 520 | 510 | 520 | 28,000 |
1992/07/14 | 520 | 520 | 518 | 518 | 14,000 |
1992/07/13 | 516 | 516 | 512 | 512 | 7,000 |
1992/07/10 | 525 | 530 | 510 | 512 | 49,000 |
1992/07/09 | 525 | 530 | 521 | 521 | 33,000 |
1992/07/08 | 528 | 528 | 499 | 515 | 18,000 |
1992/07/07 | 539 | 550 | 538 | 538 | 10,000 |
1992/07/06 | 539 | 539 | 530 | 530 | 10,000 |
1992/07/03 | 531 | 531 | 528 | 530 | 19,000 |
1992/07/02 | 502 | 540 | 502 | 537 | 14,000 |
1992/07/01 | 482 | 500 | 482 | 500 | 56,000 |
1992/06/30 | 475 | 480 | 470 | 470 | 44,000 |
1992/06/29 | 490 | 490 | 485 | 485 | 2,000 |
1992/06/26 | 500 | 500 | 495 | 495 | 44,000 |
1992/06/25 | 493 | 493 | 483 | 485 | 81,000 |
1992/06/24 | 501 | 501 | 494 | 495 | 32,000 |
1992/06/23 | 500 | 504 | 493 | 504 | 43,000 |
1992/06/22 | 518 | 518 | 504 | 504 | 37,000 |
1992/06/19 | 500 | 520 | 500 | 520 | 80,000 |
1992/06/18 | 491 | 504 | 491 | 500 | 70,000 |
1992/06/17 | 545 | 545 | 520 | 520 | 119,000 |
1992/06/16 | 558 | 558 | 545 | 546 | 31,000 |
1992/06/15 | 559 | 560 | 557 | 559 | 11,000 |
1992/06/12 | 570 | 571 | 557 | 558 | 63,000 |
1992/06/11 | 566 | 580 | 558 | 580 | 63,000 |
1992/06/10 | 554 | 570 | 554 | 556 | 73,000 |
1992/06/09 | 559 | 560 | 556 | 560 | 32,000 |
1992/06/08 | 575 | 577 | 565 | 565 | 65,000 |
1992/06/05 | 579 | 579 | 576 | 577 | 23,000 |
1992/06/04 | 584 | 595 | 581 | 585 | 17,000 |
1992/06/03 | 601 | 601 | 590 | 593 | 20,000 |
1992/06/02 | 600 | 602 | 591 | 592 | 71,000 |
1992/06/01 | 615 | 619 | 590 | 595 | 85,000 |
1992/05/29 | 605 | 625 | 605 | 615 | 398,000 |
1992/05/28 | 597 | 607 | 589 | 600 | 239,000 |
1992/05/27 | 590 | 607 | 577 | 577 | 554,000 |
1992/05/26 | 550 | 579 | 550 | 575 | 92,000 |
1992/05/25 | 550 | 550 | 540 | 550 | 11,000 |
1992/05/22 | 565 | 565 | 548 | 550 | 29,000 |
1992/05/21 | 579 | 579 | 570 | 571 | 47,000 |
1992/05/20 | 564 | 585 | 564 | 579 | 107,000 |
1992/05/19 | 552 | 570 | 552 | 570 | 47,000 |
1992/05/18 | 550 | 569 | 550 | 551 | 29,000 |
1992/05/15 | 572 | 575 | 551 | 551 | 116,000 |
1992/05/14 | 570 | 580 | 570 | 571 | 82,000 |
1992/05/13 | 585 | 585 | 565 | 565 | 100,000 |
1992/05/12 | 570 | 596 | 570 | 581 | 297,000 |
1992/05/11 | 545 | 570 | 545 | 560 | 487,000 |
1992/05/08 | 548 | 550 | 540 | 541 | 232,000 |
1992/05/07 | 521 | 538 | 520 | 538 | 111,000 |
1992/05/06 | 505 | 520 | 498 | 511 | 59,000 |
1992/05/01 | 505 | 508 | 499 | 505 | 56,000 |
1992/04/30 | 502 | 510 | 500 | 500 | 65,000 |
1992/04/28 | 510 | 510 | 489 | 498 | 132,000 |
1992/04/27 | 489 | 505 | 485 | 500 | 83,000 |
1992/04/24 | 485 | 497 | 483 | 484 | 87,000 |
1992/04/23 | 480 | 500 | 478 | 480 | 161,000 |
1992/04/22 | 490 | 490 | 470 | 480 | 83,000 |
1992/04/21 | 509 | 509 | 491 | 495 | 43,000 |
1992/04/20 | 532 | 532 | 510 | 510 | 68,000 |
1992/04/17 | 553 | 555 | 541 | 550 | 46,000 |
1992/04/16 | 541 | 560 | 539 | 560 | 94,000 |
1992/04/15 | 517 | 539 | 517 | 539 | 52,000 |
1992/04/14 | 496 | 504 | 490 | 504 | 46,000 |
1992/04/13 | 504 | 504 | 491 | 491 | 77,000 |
1992/04/10 | 450 | 479 | 450 | 479 | 58,000 |
1992/04/09 | 455 | 465 | 430 | 430 | 115,000 |
1992/04/07 | 505 | 510 | 490 | 490 | 38,000 |
1992/04/06 | 510 | 518 | 498 | 505 | 33,000 |
1992/04/03 | 500 | 500 | 470 | 500 | 104,000 |
1992/04/02 | 501 | 526 | 476 | 498 | 191,000 |
1992/04/01 | 580 | 581 | 500 | 500 | 138,000 |
1992/03/31 | 595 | 595 | 580 | 580 | 26,000 |
1992/03/30 | 580 | 587 | 575 | 585 | 43,000 |
1992/03/27 | 590 | 592 | 585 | 587 | 48,000 |
1992/03/26 | 620 | 625 | 601 | 601 | 76,000 |
1992/03/25 | 626 | 627 | 600 | 615 | 56,000 |
1992/03/24 | 630 | 630 | 620 | 629 | 941,000 |
1992/03/23 | 630 | 633 | 630 | 631 | 51,000 |
1992/03/19 | 590 | 631 | 590 | 630 | 66,000 |
1992/03/18 | 650 | 650 | 582 | 582 | 103,000 |
1992/03/17 | 663 | 667 | 640 | 645 | 39,000 |
1992/03/16 | 678 | 678 | 661 | 661 | 21,000 |
1992/03/13 | 700 | 700 | 679 | 679 | 79,000 |
1992/03/12 | 690 | 695 | 685 | 693 | 43,000 |
1992/03/11 | 702 | 702 | 691 | 694 | 54,000 |
1992/03/10 | 701 | 715 | 700 | 702 | 49,000 |
1992/03/09 | 709 | 710 | 703 | 703 | 21,000 |
1992/03/06 | 715 | 720 | 710 | 719 | 55,000 |
1992/03/05 | 740 | 740 | 720 | 720 | 38,000 |
1992/03/04 | 755 | 762 | 745 | 745 | 57,000 |
1992/03/03 | 770 | 773 | 761 | 762 | 44,000 |
1992/03/02 | 770 | 800 | 757 | 760 | 335,000 |
1992/02/28 | 738 | 797 | 738 | 761 | 660,000 |
1992/02/27 | 720 | 728 | 718 | 728 | 147,000 |
1992/02/26 | 710 | 710 | 693 | 695 | 18,000 |
1992/02/25 | 700 | 700 | 683 | 690 | 18,000 |
1992/02/24 | 700 | 710 | 690 | 710 | 28,000 |
1992/02/21 | 690 | 710 | 690 | 710 | 28,000 |
1992/02/20 | 700 | 700 | 695 | 700 | 22,000 |
1992/02/19 | 690 | 714 | 690 | 700 | 28,000 |
1992/02/18 | 705 | 725 | 705 | 719 | 17,000 |
1992/02/17 | 681 | 700 | 681 | 700 | 10,000 |
1992/02/14 | 711 | 711 | 700 | 701 | 78,000 |
1992/02/13 | 706 | 707 | 706 | 707 | 10,000 |
1992/02/12 | 727 | 727 | 715 | 720 | 55,000 |
1992/02/10 | 713 | 717 | 705 | 717 | 27,000 |
1992/02/07 | 703 | 710 | 700 | 703 | 71,000 |
1992/02/06 | 711 | 711 | 709 | 709 | 3,000 |
1992/02/05 | 696 | 715 | 696 | 701 | 10,000 |
1992/02/04 | 706 | 719 | 690 | 690 | 33,000 |
1992/02/03 | 719 | 719 | 716 | 716 | 40,000 |
1992/01/31 | 676 | 721 | 676 | 716 | 48,000 |
1992/01/30 | 681 | 682 | 672 | 682 | 25,000 |
1992/01/29 | 689 | 690 | 678 | 678 | 119,000 |
1992/01/28 | 691 | 695 | 675 | 690 | 9,000 |
1992/01/27 | 714 | 720 | 710 | 718 | 14,000 |
1992/01/24 | 699 | 724 | 698 | 720 | 169,000 |
1992/01/23 | 659 | 698 | 659 | 698 | 31,000 |
1992/01/22 | 630 | 650 | 630 | 640 | 66,000 |
1992/01/21 | 630 | 645 | 630 | 630 | 74,000 |
1992/01/20 | 675 | 675 | 635 | 647 | 76,000 |
1992/01/17 | 680 | 680 | 665 | 669 | 76,000 |
1992/01/16 | 705 | 705 | 680 | 680 | 59,000 |
1992/01/14 | 700 | 705 | 696 | 699 | 84,000 |
1992/01/13 | 727 | 727 | 701 | 705 | 27,000 |
1992/01/10 | 752 | 752 | 730 | 730 | 39,000 |
1992/01/09 | 775 | 775 | 750 | 750 | 31,000 |
1992/01/08 | 782 | 782 | 765 | 775 | 21,000 |
1992/01/07 | 776 | 782 | 770 | 782 | 46,000 |
1992/01/06 | 765 | 770 | 765 | 770 | 14,000 |