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 |
---|---|---|---|---|---|
1994/12/30 | 630 | 641 | 630 | 640 | 68,000 |
1994/12/29 | 635 | 646 | 620 | 626 | 288,000 |
1994/12/28 | 637 | 652 | 632 | 632 | 270,000 |
1994/12/27 | 621 | 649 | 621 | 643 | 316,000 |
1994/12/26 | 621 | 629 | 615 | 621 | 221,000 |
1994/12/22 | 601 | 615 | 601 | 615 | 307,000 |
1994/12/21 | 604 | 608 | 603 | 608 | 109,000 |
1994/12/20 | 610 | 615 | 602 | 602 | 144,000 |
1994/12/19 | 602 | 615 | 602 | 609 | 70,000 |
1994/12/16 | 601 | 605 | 593 | 600 | 302,000 |
1994/12/15 | 601 | 610 | 601 | 604 | 232,000 |
1994/12/14 | 601 | 610 | 601 | 607 | 118,000 |
1994/12/13 | 613 | 614 | 600 | 607 | 208,000 |
1994/12/12 | 616 | 630 | 607 | 613 | 201,000 |
1994/12/09 | 630 | 634 | 611 | 620 | 499,000 |
1994/12/08 | 636 | 640 | 631 | 635 | 339,000 |
1994/12/07 | 647 | 647 | 638 | 640 | 202,000 |
1994/12/06 | 645 | 648 | 641 | 644 | 156,000 |
1994/12/05 | 659 | 659 | 641 | 645 | 277,000 |
1994/12/02 | 644 | 652 | 640 | 640 | 395,000 |
1994/12/01 | 659 | 660 | 645 | 654 | 258,000 |
1994/11/30 | 655 | 662 | 648 | 651 | 449,000 |
1994/11/29 | 650 | 658 | 640 | 650 | 554,000 |
1994/11/28 | 689 | 691 | 638 | 649 | 3,007,000 |
1994/11/25 | 660 | 681 | 652 | 679 | 1,087,000 |
1994/11/24 | 651 | 659 | 651 | 652 | 387,000 |
1994/11/22 | 660 | 670 | 658 | 670 | 343,000 |
1994/11/21 | 679 | 688 | 668 | 675 | 280,000 |
1994/11/18 | 675 | 688 | 668 | 683 | 822,000 |
1994/11/17 | 646 | 683 | 646 | 675 | 700,000 |
1994/11/16 | 649 | 659 | 645 | 647 | 117,000 |
1994/11/15 | 636 | 650 | 636 | 648 | 178,000 |
1994/11/14 | 634 | 645 | 626 | 645 | 237,000 |
1994/11/11 | 634 | 644 | 630 | 638 | 375,000 |
1994/11/10 | 650 | 650 | 636 | 644 | 331,000 |
1994/11/09 | 666 | 670 | 645 | 649 | 532,000 |
1994/11/08 | 659 | 679 | 652 | 676 | 454,000 |
1994/11/07 | 666 | 670 | 659 | 659 | 561,000 |
1994/11/04 | 687 | 693 | 673 | 684 | 550,000 |
1994/11/02 | 693 | 711 | 684 | 685 | 2,439,000 |
1994/11/01 | 660 | 696 | 660 | 696 | 2,499,000 |
1994/10/31 | 659 | 659 | 650 | 650 | 168,000 |
1994/10/28 | 662 | 673 | 651 | 651 | 517,000 |
1994/10/27 | 680 | 689 | 661 | 662 | 1,234,000 |
1994/10/26 | 654 | 690 | 652 | 670 | 1,885,000 |
1994/10/25 | 644 | 655 | 631 | 654 | 989,000 |
1994/10/24 | 670 | 674 | 641 | 654 | 2,248,000 |
1994/10/21 | 590 | 590 | 575 | 590 | 144,000 |
1994/10/20 | 594 | 598 | 580 | 595 | 55,000 |
1994/10/19 | 595 | 603 | 592 | 595 | 46,000 |
1994/10/18 | 610 | 614 | 600 | 600 | 233,000 |
1994/10/17 | 576 | 623 | 576 | 618 | 377,000 |
1994/10/14 | 590 | 590 | 576 | 576 | 54,000 |
1994/10/13 | 595 | 595 | 573 | 580 | 52,000 |
1994/10/12 | 563 | 595 | 563 | 595 | 33,000 |
1994/10/11 | 568 | 568 | 562 | 565 | 13,000 |
1994/10/07 | 558 | 563 | 558 | 563 | 30,000 |
1994/10/06 | 571 | 571 | 560 | 560 | 73,000 |
1994/10/05 | 566 | 579 | 566 | 571 | 36,000 |
1994/10/04 | 570 | 580 | 569 | 580 | 9,000 |
1994/10/03 | 590 | 590 | 590 | 590 | 14,000 |
1994/09/30 | 574 | 574 | 565 | 570 | 32,000 |
1994/09/29 | 560 | 567 | 560 | 564 | 27,000 |
1994/09/28 | 563 | 567 | 563 | 563 | 23,000 |
1994/09/27 | 578 | 578 | 563 | 571 | 26,000 |
1994/09/26 | 579 | 583 | 579 | 580 | 18,000 |
1994/09/22 | 563 | 579 | 563 | 573 | 56,000 |
1994/09/21 | 559 | 562 | 557 | 562 | 61,000 |
1994/09/20 | 561 | 561 | 550 | 561 | 129,000 |
1994/09/19 | 570 | 574 | 561 | 561 | 74,000 |
1994/09/16 | 576 | 578 | 570 | 570 | 176,000 |
1994/09/14 | 585 | 590 | 580 | 580 | 21,000 |
1994/09/13 | 588 | 600 | 570 | 600 | 36,000 |
1994/09/12 | 595 | 601 | 580 | 587 | 509,000 |
1994/09/09 | 609 | 609 | 592 | 595 | 35,000 |
1994/09/08 | 590 | 604 | 590 | 599 | 29,000 |
1994/09/07 | 615 | 617 | 596 | 596 | 61,000 |
1994/09/06 | 625 | 625 | 617 | 617 | 47,000 |
1994/09/05 | 628 | 628 | 625 | 626 | 28,000 |
1994/09/02 | 631 | 631 | 628 | 630 | 23,000 |
1994/09/01 | 626 | 636 | 626 | 636 | 32,000 |
1994/08/31 | 627 | 634 | 627 | 628 | 20,000 |
1994/08/30 | 638 | 638 | 625 | 627 | 38,000 |
1994/08/29 | 644 | 644 | 626 | 628 | 13,000 |
1994/08/26 | 634 | 644 | 633 | 644 | 34,000 |
1994/08/25 | 638 | 645 | 635 | 635 | 45,000 |
1994/08/24 | 625 | 625 | 619 | 620 | 56,000 |
1994/08/23 | 638 | 638 | 625 | 631 | 26,000 |
1994/08/22 | 648 | 648 | 638 | 638 | 12,000 |
1994/08/19 | 650 | 650 | 638 | 638 | 53,000 |
1994/08/18 | 651 | 651 | 643 | 650 | 39,000 |
1994/08/17 | 660 | 660 | 651 | 651 | 32,000 |
1994/08/16 | 657 | 662 | 650 | 662 | 37,000 |
1994/08/15 | 660 | 660 | 652 | 657 | 34,000 |
1994/08/12 | 660 | 660 | 650 | 652 | 58,000 |
1994/08/11 | 651 | 658 | 651 | 658 | 22,000 |
1994/08/10 | 658 | 663 | 656 | 656 | 102,000 |
1994/08/09 | 669 | 669 | 661 | 663 | 105,000 |
1994/08/08 | 648 | 670 | 648 | 668 | 223,000 |
1994/08/05 | 640 | 659 | 640 | 658 | 217,000 |
1994/08/04 | 620 | 649 | 619 | 645 | 383,000 |
1994/08/03 | 621 | 630 | 621 | 624 | 35,000 |
1994/08/02 | 620 | 630 | 620 | 626 | 31,000 |
1994/08/01 | 620 | 620 | 620 | 620 | 50,000 |
1994/07/29 | 620 | 620 | 612 | 620 | 30,000 |
1994/07/28 | 630 | 630 | 602 | 614 | 83,000 |
1994/07/27 | 630 | 635 | 630 | 631 | 61,000 |
1994/07/26 | 632 | 640 | 631 | 635 | 49,000 |
1994/07/25 | 632 | 635 | 630 | 632 | 38,000 |
1994/07/22 | 632 | 635 | 632 | 632 | 55,000 |
1994/07/21 | 641 | 641 | 636 | 636 | 106,000 |
1994/07/20 | 644 | 644 | 635 | 637 | 95,000 |
1994/07/19 | 647 | 647 | 636 | 636 | 122,000 |
1994/07/18 | 646 | 648 | 637 | 640 | 32,000 |
1994/07/15 | 649 | 652 | 635 | 636 | 141,000 |
1994/07/14 | 645 | 650 | 639 | 639 | 79,000 |
1994/07/13 | 642 | 642 | 632 | 632 | 34,000 |
1994/07/12 | 650 | 650 | 631 | 632 | 41,000 |
1994/07/11 | 653 | 653 | 645 | 645 | 39,000 |
1994/07/08 | 659 | 660 | 651 | 653 | 53,000 |
1994/07/07 | 655 | 655 | 646 | 653 | 73,000 |
1994/07/06 | 651 | 655 | 645 | 646 | 26,000 |
1994/07/05 | 650 | 658 | 640 | 640 | 100,000 |
1994/07/04 | 641 | 658 | 640 | 650 | 39,000 |
1994/07/01 | 640 | 645 | 630 | 640 | 68,000 |
1994/06/30 | 640 | 650 | 631 | 650 | 16,000 |
1994/06/29 | 653 | 653 | 640 | 650 | 100,000 |
1994/06/28 | 647 | 655 | 645 | 655 | 136,000 |
1994/06/27 | 632 | 642 | 632 | 642 | 84,000 |
1994/06/24 | 659 | 660 | 650 | 652 | 81,000 |
1994/06/23 | 643 | 660 | 643 | 660 | 102,000 |
1994/06/22 | 625 | 650 | 625 | 642 | 81,000 |
1994/06/21 | 650 | 650 | 641 | 645 | 97,000 |
1994/06/20 | 680 | 683 | 661 | 661 | 114,000 |
1994/06/17 | 680 | 682 | 670 | 675 | 134,000 |
1994/06/16 | 690 | 690 | 671 | 671 | 224,000 |
1994/06/15 | 687 | 687 | 675 | 680 | 299,000 |
1994/06/14 | 680 | 695 | 671 | 687 | 724,000 |
1994/06/13 | 669 | 680 | 668 | 680 | 755,000 |
1994/06/10 | 666 | 668 | 660 | 660 | 455,000 |
1994/06/09 | 665 | 670 | 660 | 668 | 930,000 |
1994/06/08 | 640 | 659 | 640 | 656 | 893,000 |
1994/06/07 | 629 | 635 | 620 | 635 | 67,000 |
1994/06/06 | 630 | 630 | 621 | 628 | 59,000 |
1994/06/03 | 632 | 632 | 617 | 622 | 94,000 |
1994/06/02 | 616 | 633 | 616 | 632 | 173,000 |
1994/06/01 | 619 | 620 | 615 | 616 | 101,000 |
1994/05/31 | 624 | 624 | 610 | 615 | 161,000 |
1994/05/30 | 623 | 623 | 616 | 617 | 12,000 |
1994/05/27 | 624 | 625 | 615 | 625 | 80,000 |
1994/05/26 | 623 | 625 | 615 | 615 | 55,000 |
1994/05/25 | 625 | 625 | 607 | 623 | 57,000 |
1994/05/24 | 613 | 625 | 613 | 625 | 38,000 |
1994/05/23 | 608 | 618 | 603 | 613 | 23,000 |
1994/05/20 | 615 | 622 | 612 | 618 | 46,000 |
1994/05/19 | 612 | 612 | 612 | 612 | 37,000 |
1994/05/18 | 629 | 629 | 612 | 612 | 99,000 |
1994/05/17 | 620 | 624 | 615 | 624 | 121,000 |
1994/05/16 | 606 | 620 | 606 | 620 | 53,000 |
1994/05/13 | 600 | 610 | 600 | 610 | 32,000 |
1994/05/12 | 611 | 611 | 603 | 610 | 28,000 |
1994/05/11 | 593 | 623 | 593 | 610 | 49,000 |
1994/05/10 | 595 | 601 | 588 | 595 | 54,000 |
1994/05/09 | 591 | 601 | 590 | 595 | 16,000 |
1994/05/06 | 602 | 602 | 600 | 601 | 23,000 |
1994/05/02 | 592 | 593 | 580 | 587 | 47,000 |
1994/04/28 | 610 | 610 | 600 | 602 | 40,000 |
1994/04/27 | 601 | 601 | 592 | 600 | 74,000 |
1994/04/26 | 599 | 610 | 599 | 599 | 73,000 |
1994/04/25 | 606 | 610 | 606 | 606 | 43,000 |
1994/04/22 | 603 | 608 | 598 | 606 | 87,000 |
1994/04/21 | 601 | 605 | 595 | 596 | 65,000 |
1994/04/20 | 606 | 615 | 602 | 602 | 81,000 |
1994/04/19 | 618 | 623 | 615 | 615 | 44,000 |
1994/04/18 | 622 | 623 | 617 | 617 | 63,000 |
1994/04/15 | 625 | 625 | 613 | 616 | 111,000 |
1994/04/14 | 620 | 623 | 615 | 615 | 13,000 |
1994/04/13 | 615 | 625 | 608 | 615 | 34,000 |
1994/04/12 | 620 | 621 | 605 | 605 | 40,000 |
1994/04/11 | 605 | 615 | 599 | 610 | 42,000 |
1994/04/08 | 625 | 625 | 592 | 615 | 149,000 |
1994/04/07 | 629 | 629 | 617 | 625 | 141,000 |
1994/04/06 | 649 | 649 | 613 | 626 | 377,000 |
1994/04/05 | 570 | 649 | 570 | 632 | 767,000 |
1994/04/04 | 582 | 585 | 565 | 580 | 23,000 |
1994/04/01 | 596 | 596 | 582 | 585 | 51,000 |
1994/03/31 | 596 | 600 | 591 | 591 | 45,000 |
1994/03/30 | 589 | 610 | 586 | 610 | 56,000 |
1994/03/29 | 611 | 615 | 595 | 595 | 66,000 |
1994/03/28 | 600 | 610 | 600 | 610 | 119,000 |
1994/03/25 | 601 | 620 | 600 | 600 | 170,000 |
1994/03/24 | 601 | 620 | 600 | 620 | 84,000 |
1994/03/23 | 615 | 618 | 600 | 607 | 100,000 |
1994/03/22 | 636 | 637 | 610 | 620 | 64,000 |
1994/03/18 | 645 | 645 | 635 | 635 | 392,000 |
1994/03/17 | 630 | 648 | 625 | 635 | 693,000 |
1994/03/16 | 615 | 628 | 615 | 628 | 266,000 |
1994/03/15 | 612 | 629 | 610 | 617 | 278,000 |
1994/03/14 | 590 | 606 | 590 | 602 | 223,000 |
1994/03/11 | 607 | 608 | 583 | 583 | 207,000 |
1994/03/10 | 582 | 597 | 582 | 597 | 131,000 |
1994/03/09 | 571 | 587 | 570 | 587 | 220,000 |
1994/03/08 | 570 | 584 | 570 | 570 | 127,000 |
1994/03/07 | 581 | 587 | 568 | 580 | 100,000 |
1994/03/04 | 566 | 584 | 566 | 581 | 69,000 |
1994/03/03 | 580 | 584 | 570 | 571 | 101,000 |
1994/03/02 | 590 | 590 | 574 | 575 | 72,000 |
1994/03/01 | 586 | 586 | 576 | 580 | 61,000 |
1994/02/28 | 580 | 595 | 579 | 590 | 80,000 |
1994/02/25 | 581 | 584 | 580 | 582 | 57,000 |
1994/02/24 | 562 | 585 | 562 | 580 | 61,000 |
1994/02/23 | 564 | 566 | 560 | 562 | 55,000 |
1994/02/22 | 565 | 565 | 560 | 564 | 95,000 |
1994/02/21 | 565 | 565 | 550 | 563 | 115,000 |
1994/02/18 | 570 | 570 | 563 | 564 | 78,000 |
1994/02/17 | 573 | 573 | 562 | 563 | 105,000 |
1994/02/16 | 576 | 583 | 575 | 583 | 73,000 |
1994/02/15 | 555 | 572 | 555 | 567 | 74,000 |
1994/02/14 | 592 | 592 | 585 | 585 | 72,000 |
1994/02/10 | 597 | 606 | 590 | 595 | 53,000 |
1994/02/09 | 615 | 616 | 596 | 596 | 87,000 |
1994/02/08 | 611 | 620 | 598 | 600 | 196,000 |
1994/02/07 | 602 | 603 | 590 | 596 | 59,000 |
1994/02/04 | 601 | 614 | 601 | 607 | 64,000 |
1994/02/03 | 627 | 628 | 600 | 601 | 142,000 |
1994/02/02 | 629 | 629 | 615 | 617 | 199,000 |
1994/02/01 | 611 | 630 | 611 | 629 | 309,000 |
1994/01/31 | 630 | 631 | 610 | 624 | 343,000 |
1994/01/28 | 575 | 582 | 575 | 580 | 91,000 |
1994/01/27 | 576 | 605 | 576 | 583 | 193,000 |
1994/01/26 | 590 | 590 | 576 | 583 | 235,000 |
1994/01/25 | 566 | 590 | 566 | 590 | 259,000 |
1994/01/24 | 570 | 575 | 558 | 566 | 534,000 |
1994/01/21 | 615 | 630 | 611 | 620 | 215,000 |
1994/01/20 | 639 | 639 | 621 | 625 | 518,000 |
1994/01/19 | 602 | 638 | 602 | 631 | 1,012,000 |
1994/01/18 | 594 | 620 | 594 | 600 | 302,000 |
1994/01/17 | 580 | 595 | 580 | 590 | 85,000 |
1994/01/14 | 580 | 601 | 580 | 585 | 213,000 |
1994/01/13 | 615 | 620 | 590 | 590 | 148,000 |
1994/01/12 | 610 | 625 | 596 | 621 | 703,000 |
1994/01/11 | 598 | 615 | 580 | 609 | 450,000 |
1994/01/10 | 607 | 613 | 581 | 581 | 324,000 |
1994/01/07 | 570 | 599 | 560 | 598 | 466,000 |
1994/01/06 | 596 | 596 | 565 | 570 | 559,000 |
1994/01/05 | 599 | 626 | 592 | 598 | 1,265,000 |
1994/01/04 | 558 | 598 | 550 | 598 | 740,000 |