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 |
|---|---|---|---|---|---|
| 1996/12/30 | 461 | 465 | 455 | 465 | 92,000 |
| 1996/12/27 | 469 | 470 | 460 | 465 | 71,000 |
| 1996/12/26 | 471 | 476 | 460 | 468 | 65,000 |
| 1996/12/25 | 451 | 470 | 451 | 470 | 104,000 |
| 1996/12/24 | 470 | 470 | 450 | 450 | 103,000 |
| 1996/12/20 | 476 | 476 | 464 | 470 | 96,000 |
| 1996/12/19 | 490 | 490 | 471 | 471 | 159,000 |
| 1996/12/18 | 511 | 511 | 492 | 492 | 61,000 |
| 1996/12/17 | 510 | 510 | 508 | 510 | 99,000 |
| 1996/12/16 | 510 | 520 | 510 | 510 | 37,000 |
| 1996/12/13 | 510 | 520 | 510 | 515 | 113,000 |
| 1996/12/12 | 523 | 532 | 520 | 529 | 41,000 |
| 1996/12/11 | 530 | 544 | 521 | 523 | 124,000 |
| 1996/12/10 | 526 | 540 | 526 | 535 | 112,000 |
| 1996/12/09 | 530 | 535 | 529 | 529 | 35,000 |
| 1996/12/06 | 535 | 545 | 521 | 529 | 357,000 |
| 1996/12/05 | 508 | 518 | 508 | 515 | 203,000 |
| 1996/12/04 | 526 | 526 | 506 | 508 | 86,000 |
| 1996/12/03 | 532 | 532 | 526 | 526 | 94,000 |
| 1996/12/02 | 537 | 537 | 532 | 532 | 69,000 |
| 1996/11/29 | 541 | 543 | 531 | 538 | 125,000 |
| 1996/11/28 | 545 | 548 | 540 | 540 | 84,000 |
| 1996/11/27 | 551 | 551 | 547 | 547 | 86,000 |
| 1996/11/26 | 544 | 555 | 544 | 550 | 247,000 |
| 1996/11/25 | 541 | 549 | 541 | 544 | 28,000 |
| 1996/11/22 | 545 | 545 | 540 | 540 | 82,000 |
| 1996/11/21 | 542 | 547 | 542 | 545 | 73,000 |
| 1996/11/20 | 547 | 547 | 542 | 543 | 73,000 |
| 1996/11/19 | 550 | 551 | 546 | 546 | 55,000 |
| 1996/11/18 | 556 | 556 | 550 | 550 | 22,000 |
| 1996/11/15 | 560 | 560 | 555 | 555 | 87,000 |
| 1996/11/14 | 560 | 561 | 557 | 557 | 72,000 |
| 1996/11/13 | 555 | 560 | 555 | 557 | 138,000 |
| 1996/11/12 | 559 | 561 | 555 | 555 | 89,000 |
| 1996/11/11 | 565 | 566 | 558 | 559 | 69,000 |
| 1996/11/08 | 560 | 560 | 553 | 559 | 143,000 |
| 1996/11/07 | 570 | 570 | 557 | 557 | 161,000 |
| 1996/11/06 | 563 | 570 | 563 | 570 | 72,000 |
| 1996/11/05 | 575 | 575 | 565 | 565 | 236,000 |
| 1996/11/01 | 562 | 575 | 562 | 570 | 418,000 |
| 1996/10/31 | 546 | 565 | 542 | 552 | 196,000 |
| 1996/10/30 | 546 | 546 | 536 | 546 | 119,000 |
| 1996/10/29 | 540 | 550 | 539 | 546 | 107,000 |
| 1996/10/28 | 537 | 550 | 537 | 541 | 73,000 |
| 1996/10/25 | 545 | 545 | 536 | 536 | 226,000 |
| 1996/10/24 | 546 | 552 | 546 | 546 | 98,000 |
| 1996/10/23 | 552 | 552 | 541 | 546 | 135,000 |
| 1996/10/22 | 564 | 564 | 550 | 552 | 103,000 |
| 1996/10/21 | 573 | 578 | 565 | 565 | 116,000 |
| 1996/10/18 | 560 | 579 | 560 | 567 | 313,000 |
| 1996/10/17 | 561 | 575 | 559 | 570 | 426,000 |
| 1996/10/16 | 549 | 552 | 545 | 552 | 167,000 |
| 1996/10/15 | 546 | 552 | 537 | 552 | 353,000 |
| 1996/10/14 | 544 | 544 | 537 | 544 | 190,000 |
| 1996/10/11 | 540 | 545 | 535 | 539 | 765,000 |
| 1996/10/09 | 546 | 550 | 540 | 542 | 1,034,000 |
| 1996/10/08 | 562 | 562 | 545 | 546 | 355,000 |
| 1996/10/07 | 578 | 580 | 560 | 565 | 209,000 |
| 1996/10/04 | 590 | 590 | 575 | 580 | 140,000 |
| 1996/10/03 | 600 | 612 | 585 | 585 | 375,000 |
| 1996/10/02 | 571 | 599 | 570 | 590 | 462,000 |
| 1996/10/01 | 578 | 578 | 568 | 568 | 127,000 |
| 1996/09/30 | 580 | 580 | 566 | 579 | 80,000 |
| 1996/09/27 | 566 | 570 | 563 | 563 | 56,000 |
| 1996/09/26 | 572 | 580 | 565 | 565 | 55,000 |
| 1996/09/25 | 568 | 570 | 565 | 570 | 58,000 |
| 1996/09/24 | 578 | 578 | 564 | 578 | 45,000 |
| 1996/09/20 | 566 | 566 | 561 | 561 | 40,000 |
| 1996/09/19 | 561 | 561 | 560 | 561 | 25,000 |
| 1996/09/18 | 570 | 575 | 560 | 560 | 40,000 |
| 1996/09/17 | 573 | 578 | 569 | 573 | 37,000 |
| 1996/09/13 | 541 | 558 | 541 | 558 | 42,000 |
| 1996/09/12 | 554 | 560 | 540 | 540 | 62,000 |
| 1996/09/11 | 566 | 568 | 554 | 554 | 108,000 |
| 1996/09/10 | 565 | 569 | 564 | 568 | 78,000 |
| 1996/09/09 | 569 | 569 | 564 | 569 | 68,000 |
| 1996/09/06 | 562 | 571 | 561 | 569 | 60,000 |
| 1996/09/05 | 561 | 572 | 559 | 572 | 89,000 |
| 1996/09/04 | 561 | 570 | 559 | 569 | 75,000 |
| 1996/09/03 | 557 | 568 | 557 | 560 | 65,000 |
| 1996/09/02 | 561 | 561 | 551 | 557 | 32,000 |
| 1996/08/30 | 550 | 555 | 545 | 555 | 69,000 |
| 1996/08/29 | 577 | 579 | 563 | 563 | 62,000 |
| 1996/08/28 | 586 | 589 | 576 | 576 | 79,000 |
| 1996/08/27 | 585 | 591 | 585 | 589 | 46,000 |
| 1996/08/26 | 587 | 587 | 585 | 585 | 43,000 |
| 1996/08/23 | 591 | 594 | 585 | 585 | 52,000 |
| 1996/08/22 | 596 | 596 | 592 | 595 | 69,000 |
| 1996/08/21 | 592 | 594 | 585 | 594 | 97,000 |
| 1996/08/20 | 570 | 591 | 570 | 586 | 65,000 |
| 1996/08/19 | 571 | 571 | 563 | 569 | 39,000 |
| 1996/08/16 | 574 | 574 | 561 | 561 | 57,000 |
| 1996/08/15 | 576 | 579 | 561 | 565 | 42,000 |
| 1996/08/14 | 546 | 560 | 542 | 555 | 185,000 |
| 1996/08/13 | 536 | 550 | 530 | 545 | 100,000 |
| 1996/08/12 | 551 | 552 | 536 | 536 | 128,000 |
| 1996/08/09 | 555 | 561 | 550 | 550 | 151,000 |
| 1996/08/08 | 552 | 555 | 550 | 555 | 106,000 |
| 1996/08/07 | 552 | 560 | 552 | 552 | 108,000 |
| 1996/08/06 | 565 | 565 | 553 | 555 | 126,000 |
| 1996/08/05 | 577 | 578 | 571 | 571 | 51,000 |
| 1996/08/02 | 567 | 571 | 565 | 567 | 107,000 |
| 1996/08/01 | 561 | 573 | 551 | 565 | 133,000 |
| 1996/07/31 | 555 | 559 | 547 | 559 | 168,000 |
| 1996/07/30 | 579 | 579 | 550 | 555 | 204,000 |
| 1996/07/29 | 592 | 595 | 573 | 580 | 134,000 |
| 1996/07/26 | 593 | 600 | 591 | 596 | 64,000 |
| 1996/07/25 | 603 | 604 | 591 | 591 | 110,000 |
| 1996/07/24 | 615 | 615 | 599 | 599 | 108,000 |
| 1996/07/23 | 607 | 610 | 602 | 605 | 78,000 |
| 1996/07/22 | 628 | 628 | 616 | 616 | 26,000 |
| 1996/07/19 | 625 | 629 | 621 | 629 | 45,000 |
| 1996/07/18 | 621 | 625 | 620 | 625 | 86,000 |
| 1996/07/17 | 628 | 628 | 620 | 622 | 22,000 |
| 1996/07/16 | 619 | 619 | 615 | 618 | 71,000 |
| 1996/07/15 | 640 | 640 | 628 | 628 | 16,000 |
| 1996/07/12 | 635 | 640 | 628 | 630 | 73,000 |
| 1996/07/11 | 630 | 640 | 629 | 640 | 71,000 |
| 1996/07/10 | 629 | 630 | 625 | 627 | 121,000 |
| 1996/07/09 | 628 | 632 | 625 | 627 | 127,000 |
| 1996/07/08 | 634 | 634 | 620 | 622 | 107,000 |
| 1996/07/05 | 632 | 635 | 632 | 632 | 83,000 |
| 1996/07/04 | 631 | 632 | 630 | 632 | 105,000 |
| 1996/07/03 | 640 | 640 | 630 | 632 | 124,000 |
| 1996/07/02 | 648 | 650 | 640 | 640 | 110,000 |
| 1996/07/01 | 648 | 650 | 647 | 650 | 42,000 |
| 1996/06/28 | 645 | 650 | 645 | 650 | 34,000 |
| 1996/06/27 | 648 | 648 | 641 | 645 | 72,000 |
| 1996/06/26 | 650 | 650 | 640 | 650 | 117,000 |
| 1996/06/25 | 658 | 658 | 650 | 658 | 86,000 |
| 1996/06/24 | 658 | 658 | 654 | 658 | 59,000 |
| 1996/06/21 | 653 | 660 | 652 | 654 | 98,000 |
| 1996/06/20 | 657 | 661 | 657 | 660 | 97,000 |
| 1996/06/19 | 664 | 664 | 652 | 655 | 57,000 |
| 1996/06/18 | 665 | 665 | 659 | 664 | 83,000 |
| 1996/06/17 | 661 | 665 | 658 | 658 | 78,000 |
| 1996/06/14 | 653 | 660 | 648 | 653 | 76,000 |
| 1996/06/13 | 657 | 658 | 647 | 647 | 67,000 |
| 1996/06/12 | 643 | 651 | 637 | 651 | 110,000 |
| 1996/06/11 | 630 | 644 | 630 | 639 | 108,000 |
| 1996/06/10 | 634 | 641 | 630 | 634 | 59,000 |
| 1996/06/07 | 645 | 646 | 630 | 635 | 237,000 |
| 1996/06/06 | 659 | 661 | 645 | 645 | 116,000 |
| 1996/06/05 | 648 | 660 | 648 | 660 | 302,000 |
| 1996/06/04 | 632 | 650 | 632 | 645 | 152,000 |
| 1996/06/03 | 670 | 679 | 631 | 631 | 247,000 |
| 1996/05/31 | 682 | 682 | 660 | 660 | 201,000 |
| 1996/05/30 | 671 | 700 | 671 | 672 | 143,000 |
| 1996/05/29 | 669 | 678 | 669 | 674 | 89,000 |
| 1996/05/28 | 681 | 681 | 670 | 670 | 157,000 |
| 1996/05/27 | 683 | 690 | 673 | 673 | 108,000 |
| 1996/05/24 | 690 | 691 | 683 | 683 | 140,000 |
| 1996/05/23 | 704 | 704 | 690 | 690 | 220,000 |
| 1996/05/22 | 713 | 718 | 704 | 704 | 230,000 |
| 1996/05/21 | 722 | 724 | 711 | 713 | 118,000 |
| 1996/05/20 | 729 | 729 | 717 | 725 | 84,000 |
| 1996/05/17 | 722 | 730 | 716 | 716 | 158,000 |
| 1996/05/16 | 720 | 729 | 711 | 725 | 145,000 |
| 1996/05/15 | 713 | 720 | 712 | 719 | 143,000 |
| 1996/05/14 | 717 | 718 | 711 | 711 | 122,000 |
| 1996/05/13 | 726 | 726 | 715 | 720 | 214,000 |
| 1996/05/10 | 722 | 730 | 720 | 721 | 179,000 |
| 1996/05/09 | 726 | 730 | 713 | 728 | 295,000 |
| 1996/05/08 | 710 | 745 | 710 | 726 | 302,000 |
| 1996/05/07 | 729 | 729 | 715 | 715 | 415,000 |
| 1996/05/02 | 713 | 727 | 713 | 720 | 256,000 |
| 1996/05/01 | 715 | 719 | 710 | 713 | 169,000 |
| 1996/04/30 | 710 | 720 | 710 | 715 | 100,000 |
| 1996/04/26 | 722 | 722 | 710 | 720 | 209,000 |
| 1996/04/25 | 723 | 733 | 710 | 725 | 548,000 |
| 1996/04/24 | 736 | 749 | 730 | 733 | 174,000 |
| 1996/04/23 | 736 | 750 | 727 | 750 | 936,000 |
| 1996/04/22 | 750 | 750 | 731 | 736 | 232,000 |
| 1996/04/19 | 735 | 758 | 720 | 751 | 379,000 |
| 1996/04/18 | 749 | 749 | 731 | 740 | 408,000 |
| 1996/04/17 | 756 | 763 | 739 | 750 | 643,000 |
| 1996/04/16 | 805 | 807 | 754 | 755 | 669,000 |
| 1996/04/15 | 773 | 810 | 753 | 795 | 1,413,000 |
| 1996/04/12 | 800 | 802 | 762 | 763 | 1,465,000 |
| 1996/04/11 | 809 | 814 | 779 | 803 | 4,041,000 |
| 1996/04/10 | 749 | 829 | 745 | 819 | 9,371,000 |
| 1996/04/09 | 672 | 736 | 672 | 729 | 4,074,000 |
| 1996/04/08 | 690 | 692 | 665 | 670 | 286,000 |
| 1996/04/05 | 675 | 698 | 670 | 692 | 1,580,000 |
| 1996/04/04 | 661 | 686 | 656 | 675 | 1,481,000 |
| 1996/04/03 | 642 | 665 | 641 | 651 | 446,000 |
| 1996/04/02 | 631 | 640 | 627 | 640 | 98,000 |
| 1996/04/01 | 642 | 645 | 632 | 639 | 92,000 |
| 1996/03/29 | 640 | 648 | 639 | 642 | 184,000 |
| 1996/03/28 | 642 | 648 | 631 | 639 | 256,000 |
| 1996/03/27 | 612 | 629 | 612 | 628 | 85,000 |
| 1996/03/26 | 600 | 620 | 600 | 611 | 163,000 |
| 1996/03/25 | 590 | 605 | 590 | 591 | 90,000 |
| 1996/03/22 | 600 | 605 | 591 | 600 | 75,000 |
| 1996/03/21 | 598 | 603 | 598 | 600 | 34,000 |
| 1996/03/19 | 600 | 604 | 598 | 598 | 43,000 |
| 1996/03/18 | 605 | 605 | 591 | 598 | 53,000 |
| 1996/03/15 | 594 | 608 | 594 | 608 | 71,000 |
| 1996/03/14 | 591 | 610 | 591 | 610 | 63,000 |
| 1996/03/13 | 619 | 619 | 595 | 595 | 46,000 |
| 1996/03/12 | 623 | 623 | 595 | 610 | 77,000 |
| 1996/03/11 | 604 | 613 | 580 | 613 | 183,000 |
| 1996/03/08 | 616 | 620 | 605 | 611 | 224,000 |
| 1996/03/07 | 611 | 618 | 610 | 616 | 88,000 |
| 1996/03/06 | 605 | 618 | 605 | 618 | 251,000 |
| 1996/03/05 | 610 | 615 | 605 | 605 | 60,000 |
| 1996/03/04 | 622 | 625 | 602 | 615 | 64,000 |
| 1996/03/01 | 615 | 620 | 606 | 620 | 144,000 |
| 1996/02/29 | 619 | 620 | 615 | 616 | 108,000 |
| 1996/02/28 | 620 | 629 | 617 | 620 | 94,000 |
| 1996/02/27 | 620 | 621 | 615 | 620 | 226,000 |
| 1996/02/26 | 618 | 630 | 618 | 630 | 58,000 |
| 1996/02/23 | 620 | 631 | 616 | 628 | 64,000 |
| 1996/02/22 | 626 | 629 | 615 | 616 | 48,000 |
| 1996/02/21 | 634 | 634 | 619 | 620 | 53,000 |
| 1996/02/20 | 623 | 625 | 617 | 624 | 82,000 |
| 1996/02/19 | 631 | 631 | 622 | 625 | 51,000 |
| 1996/02/16 | 640 | 640 | 619 | 636 | 300,000 |
| 1996/02/15 | 659 | 665 | 648 | 650 | 275,000 |
| 1996/02/14 | 636 | 655 | 636 | 650 | 324,000 |
| 1996/02/13 | 651 | 660 | 630 | 630 | 216,000 |
| 1996/02/09 | 645 | 660 | 645 | 658 | 168,000 |
| 1996/02/08 | 650 | 664 | 645 | 645 | 169,000 |
| 1996/02/07 | 650 | 660 | 650 | 659 | 115,000 |
| 1996/02/06 | 670 | 670 | 655 | 660 | 198,000 |
| 1996/02/05 | 675 | 682 | 663 | 670 | 419,000 |
| 1996/02/02 | 701 | 707 | 675 | 675 | 1,883,000 |
| 1996/02/01 | 650 | 700 | 649 | 700 | 2,618,000 |
| 1996/01/31 | 650 | 650 | 635 | 645 | 385,000 |
| 1996/01/30 | 648 | 650 | 630 | 635 | 224,000 |
| 1996/01/29 | 640 | 650 | 635 | 640 | 318,000 |
| 1996/01/26 | 615 | 640 | 615 | 640 | 124,000 |
| 1996/01/25 | 620 | 625 | 608 | 611 | 108,000 |
| 1996/01/24 | 625 | 626 | 604 | 625 | 167,000 |
| 1996/01/23 | 620 | 630 | 612 | 628 | 91,000 |
| 1996/01/22 | 633 | 636 | 617 | 625 | 90,000 |
| 1996/01/19 | 623 | 638 | 620 | 634 | 186,000 |
| 1996/01/18 | 655 | 655 | 620 | 621 | 168,000 |
| 1996/01/17 | 666 | 667 | 648 | 648 | 283,000 |
| 1996/01/16 | 668 | 668 | 655 | 655 | 324,000 |
| 1996/01/12 | 660 | 661 | 646 | 659 | 346,000 |
| 1996/01/11 | 655 | 670 | 645 | 648 | 429,000 |
| 1996/01/10 | 669 | 670 | 649 | 660 | 1,597,000 |
| 1996/01/09 | 629 | 672 | 624 | 671 | 3,157,000 |
| 1996/01/08 | 628 | 628 | 615 | 625 | 206,000 |
| 1996/01/05 | 620 | 623 | 610 | 620 | 134,000 |
| 1996/01/04 | 635 | 635 | 615 | 622 | 89,000 |