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 |
|---|---|---|---|---|---|
| 1995/12/29 | 619 | 625 | 603 | 625 | 110,000 |
| 1995/12/28 | 630 | 630 | 611 | 620 | 137,000 |
| 1995/12/27 | 639 | 640 | 620 | 620 | 626,000 |
| 1995/12/26 | 600 | 635 | 595 | 631 | 513,000 |
| 1995/12/25 | 603 | 612 | 601 | 604 | 81,000 |
| 1995/12/22 | 615 | 615 | 603 | 603 | 240,000 |
| 1995/12/21 | 611 | 616 | 610 | 616 | 71,000 |
| 1995/12/20 | 618 | 620 | 603 | 607 | 141,000 |
| 1995/12/19 | 605 | 618 | 602 | 618 | 128,000 |
| 1995/12/18 | 620 | 620 | 606 | 606 | 73,000 |
| 1995/12/15 | 625 | 629 | 605 | 620 | 231,000 |
| 1995/12/14 | 617 | 620 | 605 | 605 | 216,000 |
| 1995/12/13 | 635 | 643 | 610 | 610 | 700,000 |
| 1995/12/12 | 622 | 641 | 621 | 630 | 1,020,000 |
| 1995/12/11 | 610 | 624 | 601 | 621 | 695,000 |
| 1995/12/08 | 601 | 610 | 591 | 610 | 132,000 |
| 1995/12/07 | 599 | 616 | 591 | 616 | 145,000 |
| 1995/12/06 | 604 | 604 | 590 | 590 | 134,000 |
| 1995/12/05 | 610 | 610 | 594 | 594 | 146,000 |
| 1995/12/04 | 620 | 623 | 608 | 608 | 267,000 |
| 1995/12/01 | 600 | 620 | 599 | 615 | 430,000 |
| 1995/11/30 | 590 | 596 | 590 | 596 | 185,000 |
| 1995/11/29 | 593 | 593 | 587 | 590 | 100,000 |
| 1995/11/28 | 593 | 598 | 583 | 593 | 279,000 |
| 1995/11/27 | 600 | 600 | 585 | 588 | 118,000 |
| 1995/11/24 | 604 | 605 | 588 | 598 | 159,000 |
| 1995/11/22 | 593 | 606 | 583 | 588 | 552,000 |
| 1995/11/21 | 612 | 612 | 590 | 590 | 338,000 |
| 1995/11/20 | 610 | 615 | 600 | 615 | 206,000 |
| 1995/11/17 | 620 | 630 | 601 | 601 | 487,000 |
| 1995/11/16 | 616 | 638 | 600 | 625 | 1,157,000 |
| 1995/11/15 | 601 | 619 | 592 | 619 | 89,000 |
| 1995/11/14 | 627 | 627 | 586 | 586 | 240,000 |
| 1995/11/13 | 600 | 640 | 600 | 625 | 689,000 |
| 1995/11/10 | 590 | 600 | 587 | 600 | 125,000 |
| 1995/11/09 | 609 | 614 | 600 | 600 | 201,000 |
| 1995/11/08 | 622 | 622 | 608 | 615 | 232,000 |
| 1995/11/07 | 597 | 625 | 587 | 615 | 667,000 |
| 1995/11/06 | 574 | 598 | 573 | 598 | 153,000 |
| 1995/11/02 | 571 | 578 | 568 | 571 | 151,000 |
| 1995/11/01 | 571 | 575 | 561 | 561 | 107,000 |
| 1995/10/31 | 581 | 583 | 575 | 580 | 118,000 |
| 1995/10/30 | 594 | 595 | 581 | 581 | 91,000 |
| 1995/10/27 | 581 | 600 | 581 | 595 | 118,000 |
| 1995/10/26 | 590 | 595 | 581 | 595 | 114,000 |
| 1995/10/25 | 602 | 602 | 590 | 590 | 77,000 |
| 1995/10/24 | 596 | 605 | 595 | 595 | 93,000 |
| 1995/10/23 | 608 | 608 | 598 | 603 | 60,000 |
| 1995/10/20 | 595 | 609 | 591 | 609 | 129,000 |
| 1995/10/19 | 600 | 600 | 590 | 591 | 80,000 |
| 1995/10/18 | 598 | 600 | 590 | 600 | 105,000 |
| 1995/10/17 | 600 | 607 | 597 | 600 | 106,000 |
| 1995/10/16 | 594 | 600 | 590 | 596 | 95,000 |
| 1995/10/13 | 608 | 608 | 590 | 600 | 210,000 |
| 1995/10/12 | 618 | 618 | 597 | 598 | 113,000 |
| 1995/10/11 | 616 | 618 | 610 | 618 | 152,000 |
| 1995/10/09 | 624 | 640 | 616 | 617 | 203,000 |
| 1995/10/06 | 637 | 642 | 615 | 624 | 358,000 |
| 1995/10/05 | 645 | 646 | 631 | 636 | 826,000 |
| 1995/10/04 | 625 | 646 | 620 | 636 | 1,932,000 |
| 1995/10/03 | 614 | 634 | 605 | 615 | 936,000 |
| 1995/10/02 | 585 | 620 | 581 | 616 | 384,000 |
| 1995/09/29 | 590 | 594 | 581 | 581 | 152,000 |
| 1995/09/28 | 593 | 605 | 587 | 593 | 249,000 |
| 1995/09/27 | 592 | 600 | 586 | 590 | 183,000 |
| 1995/09/26 | 603 | 612 | 590 | 598 | 462,000 |
| 1995/09/25 | 625 | 630 | 602 | 610 | 667,000 |
| 1995/09/22 | 622 | 635 | 605 | 615 | 1,189,000 |
| 1995/09/21 | 580 | 633 | 579 | 632 | 652,000 |
| 1995/09/20 | 599 | 599 | 581 | 590 | 134,000 |
| 1995/09/19 | 590 | 600 | 590 | 597 | 71,000 |
| 1995/09/18 | 615 | 620 | 590 | 600 | 166,000 |
| 1995/09/14 | 608 | 610 | 585 | 610 | 330,000 |
| 1995/09/13 | 625 | 625 | 600 | 608 | 389,000 |
| 1995/09/12 | 620 | 625 | 611 | 619 | 417,000 |
| 1995/09/11 | 580 | 610 | 580 | 605 | 302,000 |
| 1995/09/08 | 579 | 590 | 579 | 580 | 274,000 |
| 1995/09/07 | 562 | 589 | 562 | 589 | 126,000 |
| 1995/09/06 | 580 | 589 | 565 | 580 | 126,000 |
| 1995/09/05 | 560 | 580 | 560 | 580 | 153,000 |
| 1995/09/04 | 591 | 601 | 560 | 570 | 249,000 |
| 1995/09/01 | 605 | 614 | 601 | 601 | 141,000 |
| 1995/08/31 | 627 | 639 | 603 | 610 | 402,000 |
| 1995/08/30 | 622 | 648 | 620 | 629 | 700,000 |
| 1995/08/29 | 649 | 656 | 620 | 626 | 960,000 |
| 1995/08/28 | 620 | 648 | 618 | 648 | 1,843,000 |
| 1995/08/25 | 620 | 620 | 594 | 601 | 510,000 |
| 1995/08/24 | 591 | 625 | 581 | 618 | 597,000 |
| 1995/08/23 | 610 | 610 | 570 | 601 | 615,000 |
| 1995/08/22 | 630 | 639 | 605 | 610 | 1,335,000 |
| 1995/08/21 | 610 | 649 | 609 | 640 | 2,876,000 |
| 1995/08/18 | 530 | 550 | 523 | 550 | 301,000 |
| 1995/08/17 | 545 | 547 | 526 | 530 | 211,000 |
| 1995/08/16 | 550 | 550 | 536 | 540 | 651,000 |
| 1995/08/15 | 481 | 530 | 481 | 526 | 631,000 |
| 1995/08/14 | 475 | 480 | 474 | 480 | 58,000 |
| 1995/08/11 | 479 | 480 | 472 | 475 | 59,000 |
| 1995/08/10 | 478 | 480 | 472 | 474 | 37,000 |
| 1995/08/09 | 472 | 481 | 465 | 481 | 211,000 |
| 1995/08/08 | 475 | 475 | 461 | 463 | 129,000 |
| 1995/08/07 | 470 | 472 | 466 | 471 | 93,000 |
| 1995/08/04 | 481 | 481 | 467 | 470 | 94,000 |
| 1995/08/03 | 485 | 487 | 478 | 478 | 131,000 |
| 1995/08/02 | 457 | 474 | 457 | 473 | 172,000 |
| 1995/08/01 | 470 | 470 | 457 | 459 | 189,000 |
| 1995/07/31 | 475 | 480 | 470 | 475 | 98,000 |
| 1995/07/28 | 485 | 485 | 470 | 480 | 76,000 |
| 1995/07/27 | 465 | 490 | 465 | 490 | 78,000 |
| 1995/07/26 | 468 | 475 | 460 | 463 | 67,000 |
| 1995/07/25 | 480 | 481 | 457 | 460 | 72,000 |
| 1995/07/24 | 490 | 490 | 482 | 482 | 56,000 |
| 1995/07/21 | 489 | 491 | 485 | 487 | 46,000 |
| 1995/07/20 | 491 | 491 | 482 | 486 | 42,000 |
| 1995/07/19 | 501 | 505 | 491 | 491 | 63,000 |
| 1995/07/18 | 521 | 521 | 508 | 508 | 52,000 |
| 1995/07/17 | 505 | 525 | 505 | 511 | 56,000 |
| 1995/07/14 | 530 | 530 | 515 | 515 | 148,000 |
| 1995/07/13 | 504 | 536 | 504 | 530 | 342,000 |
| 1995/07/12 | 485 | 500 | 485 | 499 | 194,000 |
| 1995/07/11 | 489 | 489 | 475 | 480 | 39,000 |
| 1995/07/10 | 500 | 500 | 491 | 491 | 90,000 |
| 1995/07/07 | 475 | 485 | 464 | 485 | 167,000 |
| 1995/07/06 | 464 | 465 | 450 | 465 | 113,000 |
| 1995/07/05 | 439 | 473 | 435 | 465 | 176,000 |
| 1995/07/04 | 434 | 435 | 426 | 435 | 42,000 |
| 1995/07/03 | 430 | 435 | 421 | 421 | 22,000 |
| 1995/06/30 | 435 | 435 | 425 | 435 | 36,000 |
| 1995/06/29 | 450 | 450 | 433 | 433 | 89,000 |
| 1995/06/28 | 430 | 443 | 426 | 430 | 73,000 |
| 1995/06/27 | 435 | 439 | 432 | 435 | 56,000 |
| 1995/06/26 | 431 | 445 | 431 | 439 | 52,000 |
| 1995/06/23 | 440 | 440 | 425 | 425 | 45,000 |
| 1995/06/22 | 431 | 431 | 425 | 430 | 35,000 |
| 1995/06/21 | 430 | 434 | 425 | 430 | 38,000 |
| 1995/06/20 | 439 | 440 | 430 | 430 | 26,000 |
| 1995/06/19 | 440 | 440 | 425 | 430 | 34,000 |
| 1995/06/16 | 440 | 440 | 431 | 440 | 53,000 |
| 1995/06/15 | 425 | 435 | 420 | 426 | 117,000 |
| 1995/06/14 | 422 | 428 | 420 | 420 | 210,000 |
| 1995/06/13 | 449 | 450 | 416 | 432 | 172,000 |
| 1995/06/12 | 485 | 490 | 458 | 461 | 157,000 |
| 1995/06/09 | 498 | 500 | 490 | 490 | 88,000 |
| 1995/06/08 | 505 | 507 | 500 | 506 | 114,000 |
| 1995/06/07 | 506 | 507 | 502 | 507 | 32,000 |
| 1995/06/06 | 511 | 530 | 511 | 516 | 51,000 |
| 1995/06/05 | 512 | 518 | 511 | 515 | 43,000 |
| 1995/06/02 | 506 | 525 | 506 | 521 | 86,000 |
| 1995/06/01 | 499 | 514 | 497 | 503 | 76,000 |
| 1995/05/31 | 505 | 512 | 491 | 499 | 56,000 |
| 1995/05/30 | 495 | 505 | 495 | 500 | 159,000 |
| 1995/05/29 | 495 | 500 | 494 | 494 | 49,000 |
| 1995/05/26 | 486 | 506 | 486 | 506 | 141,000 |
| 1995/05/25 | 507 | 507 | 500 | 500 | 124,000 |
| 1995/05/24 | 504 | 515 | 504 | 507 | 68,000 |
| 1995/05/23 | 500 | 509 | 500 | 503 | 59,000 |
| 1995/05/22 | 500 | 504 | 497 | 504 | 144,000 |
| 1995/05/19 | 523 | 524 | 516 | 516 | 108,000 |
| 1995/05/18 | 522 | 525 | 521 | 522 | 77,000 |
| 1995/05/17 | 533 | 535 | 530 | 530 | 133,000 |
| 1995/05/16 | 549 | 549 | 537 | 539 | 56,000 |
| 1995/05/15 | 544 | 544 | 536 | 543 | 74,000 |
| 1995/05/12 | 540 | 557 | 540 | 550 | 155,000 |
| 1995/05/11 | 538 | 549 | 535 | 538 | 64,000 |
| 1995/05/10 | 542 | 545 | 538 | 538 | 104,000 |
| 1995/05/09 | 545 | 553 | 542 | 553 | 119,000 |
| 1995/05/08 | 558 | 558 | 540 | 545 | 110,000 |
| 1995/05/02 | 540 | 557 | 537 | 557 | 301,000 |
| 1995/05/01 | 551 | 552 | 536 | 536 | 219,000 |
| 1995/04/28 | 569 | 570 | 545 | 550 | 162,000 |
| 1995/04/27 | 579 | 584 | 560 | 566 | 311,000 |
| 1995/04/26 | 547 | 573 | 543 | 573 | 401,000 |
| 1995/04/25 | 535 | 545 | 532 | 543 | 118,000 |
| 1995/04/24 | 549 | 549 | 515 | 515 | 215,000 |
| 1995/04/21 | 536 | 548 | 535 | 539 | 197,000 |
| 1995/04/20 | 521 | 530 | 520 | 528 | 38,000 |
| 1995/04/19 | 515 | 520 | 511 | 520 | 67,000 |
| 1995/04/18 | 520 | 522 | 513 | 513 | 79,000 |
| 1995/04/17 | 520 | 520 | 513 | 520 | 37,000 |
| 1995/04/14 | 530 | 535 | 525 | 526 | 60,000 |
| 1995/04/13 | 539 | 540 | 535 | 540 | 46,000 |
| 1995/04/12 | 536 | 536 | 525 | 526 | 36,000 |
| 1995/04/11 | 531 | 535 | 530 | 530 | 37,000 |
| 1995/04/10 | 526 | 536 | 519 | 525 | 64,000 |
| 1995/04/07 | 530 | 530 | 526 | 526 | 49,000 |
| 1995/04/06 | 536 | 540 | 527 | 536 | 69,000 |
| 1995/04/05 | 532 | 536 | 525 | 536 | 30,000 |
| 1995/04/04 | 519 | 540 | 519 | 530 | 91,000 |
| 1995/04/03 | 531 | 531 | 520 | 526 | 76,000 |
| 1995/03/31 | 560 | 564 | 535 | 535 | 74,000 |
| 1995/03/30 | 549 | 555 | 540 | 540 | 60,000 |
| 1995/03/29 | 555 | 560 | 535 | 560 | 42,000 |
| 1995/03/28 | 547 | 547 | 530 | 545 | 113,000 |
| 1995/03/27 | 535 | 556 | 535 | 539 | 71,000 |
| 1995/03/24 | 523 | 523 | 500 | 515 | 117,000 |
| 1995/03/23 | 530 | 530 | 500 | 513 | 197,000 |
| 1995/03/22 | 530 | 538 | 530 | 531 | 20,000 |
| 1995/03/20 | 528 | 540 | 526 | 538 | 161,000 |
| 1995/03/17 | 560 | 560 | 531 | 531 | 189,000 |
| 1995/03/16 | 565 | 565 | 550 | 563 | 155,000 |
| 1995/03/15 | 556 | 573 | 551 | 573 | 98,000 |
| 1995/03/14 | 573 | 573 | 556 | 556 | 172,000 |
| 1995/03/13 | 594 | 594 | 573 | 573 | 116,000 |
| 1995/03/10 | 600 | 602 | 595 | 595 | 99,000 |
| 1995/03/09 | 611 | 611 | 603 | 603 | 76,000 |
| 1995/03/08 | 598 | 602 | 596 | 602 | 58,000 |
| 1995/03/07 | 610 | 610 | 602 | 602 | 23,000 |
| 1995/03/06 | 615 | 615 | 591 | 610 | 32,000 |
| 1995/03/03 | 600 | 615 | 595 | 615 | 54,000 |
| 1995/03/02 | 600 | 615 | 600 | 606 | 119,000 |
| 1995/03/01 | 606 | 606 | 580 | 595 | 157,000 |
| 1995/02/28 | 610 | 612 | 601 | 602 | 79,000 |
| 1995/02/27 | 590 | 600 | 580 | 590 | 211,000 |
| 1995/02/24 | 630 | 630 | 612 | 612 | 140,000 |
| 1995/02/23 | 632 | 636 | 610 | 621 | 154,000 |
| 1995/02/22 | 642 | 645 | 635 | 636 | 67,000 |
| 1995/02/21 | 640 | 645 | 635 | 640 | 141,000 |
| 1995/02/20 | 656 | 657 | 641 | 641 | 125,000 |
| 1995/02/17 | 665 | 670 | 650 | 670 | 254,000 |
| 1995/02/16 | 651 | 663 | 645 | 655 | 230,000 |
| 1995/02/15 | 659 | 659 | 641 | 648 | 406,000 |
| 1995/02/14 | 662 | 670 | 655 | 660 | 262,000 |
| 1995/02/13 | 689 | 690 | 670 | 671 | 560,000 |
| 1995/02/10 | 675 | 695 | 666 | 690 | 1,409,000 |
| 1995/02/09 | 671 | 691 | 667 | 670 | 1,588,000 |
| 1995/02/08 | 670 | 675 | 655 | 661 | 401,000 |
| 1995/02/07 | 650 | 680 | 650 | 663 | 580,000 |
| 1995/02/06 | 650 | 664 | 637 | 651 | 130,000 |
| 1995/02/03 | 671 | 675 | 633 | 647 | 537,000 |
| 1995/02/02 | 690 | 693 | 660 | 670 | 1,554,000 |
| 1995/02/01 | 651 | 705 | 651 | 680 | 3,296,000 |
| 1995/01/31 | 645 | 649 | 626 | 641 | 757,000 |
| 1995/01/30 | 645 | 649 | 622 | 625 | 760,000 |
| 1995/01/27 | 622 | 640 | 618 | 620 | 374,000 |
| 1995/01/26 | 645 | 650 | 595 | 616 | 743,000 |
| 1995/01/25 | 565 | 658 | 565 | 623 | 1,422,000 |
| 1995/01/24 | 534 | 565 | 534 | 565 | 147,000 |
| 1995/01/23 | 565 | 565 | 520 | 539 | 236,000 |
| 1995/01/20 | 575 | 579 | 561 | 577 | 125,000 |
| 1995/01/19 | 581 | 594 | 576 | 578 | 188,000 |
| 1995/01/18 | 601 | 610 | 595 | 596 | 122,000 |
| 1995/01/17 | 608 | 620 | 608 | 611 | 112,000 |
| 1995/01/13 | 616 | 618 | 609 | 609 | 99,000 |
| 1995/01/12 | 616 | 618 | 615 | 618 | 60,000 |
| 1995/01/11 | 635 | 635 | 616 | 616 | 59,000 |
| 1995/01/10 | 611 | 625 | 608 | 625 | 134,000 |
| 1995/01/09 | 619 | 619 | 616 | 616 | 48,000 |
| 1995/01/06 | 620 | 629 | 620 | 620 | 72,000 |
| 1995/01/05 | 644 | 644 | 630 | 630 | 59,000 |
| 1995/01/04 | 650 | 650 | 632 | 644 | 52,000 |