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 |
|---|---|---|---|---|---|
| 1999/12/30 | 205 | 210 | 205 | 210 | 17,000 |
| 1999/12/29 | 211 | 211 | 205 | 210 | 24,000 |
| 1999/12/28 | 205 | 221 | 205 | 211 | 89,000 |
| 1999/12/27 | 207 | 210 | 205 | 206 | 57,000 |
| 1999/12/24 | 205 | 210 | 205 | 207 | 73,000 |
| 1999/12/22 | 205 | 206 | 205 | 205 | 109,000 |
| 1999/12/21 | 205 | 210 | 205 | 206 | 68,000 |
| 1999/12/20 | 210 | 214 | 208 | 208 | 81,000 |
| 1999/12/17 | 210 | 214 | 209 | 210 | 99,000 |
| 1999/12/16 | 206 | 210 | 206 | 210 | 106,000 |
| 1999/12/15 | 210 | 215 | 206 | 206 | 86,000 |
| 1999/12/14 | 215 | 220 | 210 | 210 | 75,000 |
| 1999/12/13 | 227 | 229 | 212 | 215 | 94,000 |
| 1999/12/10 | 225 | 225 | 212 | 212 | 72,000 |
| 1999/12/09 | 230 | 230 | 220 | 223 | 56,000 |
| 1999/12/08 | 230 | 233 | 225 | 230 | 38,000 |
| 1999/12/07 | 231 | 242 | 230 | 230 | 26,000 |
| 1999/12/06 | 221 | 240 | 221 | 231 | 47,000 |
| 1999/12/03 | 226 | 231 | 221 | 223 | 47,000 |
| 1999/12/02 | 225 | 230 | 225 | 226 | 62,000 |
| 1999/12/01 | 230 | 235 | 229 | 230 | 75,000 |
| 1999/11/30 | 225 | 245 | 221 | 226 | 61,000 |
| 1999/11/29 | 221 | 226 | 221 | 225 | 26,000 |
| 1999/11/26 | 222 | 230 | 222 | 223 | 66,000 |
| 1999/11/25 | 230 | 230 | 222 | 222 | 49,000 |
| 1999/11/24 | 230 | 231 | 225 | 225 | 68,000 |
| 1999/11/22 | 231 | 237 | 231 | 237 | 32,000 |
| 1999/11/19 | 237 | 240 | 230 | 230 | 36,000 |
| 1999/11/18 | 235 | 240 | 226 | 235 | 82,000 |
| 1999/11/17 | 229 | 240 | 226 | 226 | 80,000 |
| 1999/11/16 | 210 | 219 | 204 | 219 | 72,000 |
| 1999/11/15 | 225 | 225 | 208 | 215 | 97,000 |
| 1999/11/12 | 220 | 230 | 220 | 225 | 63,000 |
| 1999/11/11 | 241 | 241 | 230 | 235 | 74,000 |
| 1999/11/10 | 254 | 254 | 242 | 242 | 41,000 |
| 1999/11/09 | 255 | 258 | 245 | 255 | 31,000 |
| 1999/11/08 | 258 | 260 | 250 | 255 | 38,000 |
| 1999/11/05 | 250 | 255 | 247 | 255 | 56,000 |
| 1999/11/04 | 260 | 260 | 250 | 250 | 63,000 |
| 1999/11/02 | 250 | 251 | 242 | 243 | 21,000 |
| 1999/11/01 | 261 | 261 | 255 | 255 | 34,000 |
| 1999/10/29 | 258 | 266 | 255 | 266 | 43,000 |
| 1999/10/28 | 259 | 259 | 252 | 258 | 24,000 |
| 1999/10/27 | 259 | 265 | 256 | 256 | 78,000 |
| 1999/10/26 | 259 | 259 | 254 | 255 | 53,000 |
| 1999/10/25 | 247 | 260 | 247 | 249 | 62,000 |
| 1999/10/22 | 250 | 250 | 243 | 246 | 57,000 |
| 1999/10/21 | 243 | 247 | 241 | 247 | 49,000 |
| 1999/10/20 | 245 | 250 | 242 | 244 | 41,000 |
| 1999/10/19 | 241 | 245 | 241 | 245 | 24,000 |
| 1999/10/18 | 241 | 246 | 241 | 241 | 33,000 |
| 1999/10/15 | 245 | 250 | 241 | 241 | 56,000 |
| 1999/10/14 | 245 | 255 | 243 | 245 | 68,000 |
| 1999/10/13 | 255 | 255 | 250 | 255 | 34,000 |
| 1999/10/12 | 258 | 261 | 250 | 255 | 64,000 |
| 1999/10/08 | 260 | 265 | 255 | 255 | 33,000 |
| 1999/10/07 | 265 | 265 | 260 | 261 | 96,000 |
| 1999/10/06 | 270 | 271 | 265 | 265 | 72,000 |
| 1999/10/05 | 271 | 275 | 270 | 270 | 31,000 |
| 1999/10/04 | 277 | 277 | 270 | 271 | 35,000 |
| 1999/10/01 | 270 | 280 | 270 | 275 | 36,000 |
| 1999/09/30 | 270 | 280 | 270 | 280 | 61,000 |
| 1999/09/29 | 270 | 273 | 270 | 272 | 31,000 |
| 1999/09/28 | 270 | 276 | 270 | 270 | 50,000 |
| 1999/09/27 | 276 | 280 | 270 | 271 | 16,000 |
| 1999/09/24 | 290 | 290 | 270 | 278 | 94,000 |
| 1999/09/22 | 285 | 285 | 275 | 275 | 42,000 |
| 1999/09/21 | 291 | 292 | 285 | 290 | 33,000 |
| 1999/09/20 | 285 | 295 | 279 | 293 | 63,000 |
| 1999/09/17 | 281 | 281 | 272 | 280 | 70,000 |
| 1999/09/16 | 285 | 285 | 275 | 280 | 56,000 |
| 1999/09/14 | 284 | 284 | 277 | 281 | 54,000 |
| 1999/09/13 | 270 | 279 | 270 | 279 | 90,000 |
| 1999/09/10 | 267 | 275 | 265 | 272 | 103,000 |
| 1999/09/09 | 265 | 272 | 265 | 267 | 56,000 |
| 1999/09/08 | 270 | 272 | 266 | 266 | 45,000 |
| 1999/09/07 | 272 | 275 | 267 | 268 | 41,000 |
| 1999/09/06 | 271 | 279 | 271 | 272 | 82,000 |
| 1999/09/03 | 265 | 272 | 265 | 269 | 28,000 |
| 1999/09/02 | 275 | 275 | 267 | 267 | 32,000 |
| 1999/09/01 | 271 | 275 | 266 | 275 | 59,000 |
| 1999/08/31 | 273 | 274 | 267 | 270 | 91,000 |
| 1999/08/30 | 274 | 277 | 272 | 272 | 29,000 |
| 1999/08/27 | 270 | 279 | 270 | 272 | 63,000 |
| 1999/08/26 | 276 | 276 | 270 | 274 | 78,000 |
| 1999/08/25 | 270 | 275 | 269 | 275 | 178,000 |
| 1999/08/24 | 278 | 278 | 268 | 268 | 145,000 |
| 1999/08/23 | 278 | 280 | 270 | 276 | 112,000 |
| 1999/08/20 | 285 | 287 | 275 | 277 | 108,000 |
| 1999/08/19 | 285 | 290 | 284 | 286 | 21,000 |
| 1999/08/18 | 290 | 294 | 284 | 284 | 59,000 |
| 1999/08/17 | 299 | 299 | 284 | 284 | 89,000 |
| 1999/08/16 | 295 | 297 | 290 | 295 | 75,000 |
| 1999/08/13 | 297 | 297 | 291 | 295 | 47,000 |
| 1999/08/12 | 300 | 300 | 294 | 298 | 33,000 |
| 1999/08/11 | 291 | 298 | 291 | 298 | 52,000 |
| 1999/08/10 | 295 | 298 | 291 | 295 | 78,000 |
| 1999/08/09 | 300 | 304 | 293 | 293 | 74,000 |
| 1999/08/06 | 309 | 314 | 300 | 300 | 129,000 |
| 1999/08/05 | 323 | 326 | 305 | 305 | 454,000 |
| 1999/08/04 | 323 | 330 | 313 | 319 | 903,000 |
| 1999/08/03 | 295 | 300 | 290 | 298 | 74,000 |
| 1999/08/02 | 295 | 300 | 295 | 300 | 65,000 |
| 1999/07/30 | 303 | 304 | 295 | 300 | 105,000 |
| 1999/07/29 | 302 | 308 | 302 | 304 | 54,000 |
| 1999/07/28 | 305 | 306 | 301 | 303 | 62,000 |
| 1999/07/27 | 315 | 315 | 304 | 305 | 140,000 |
| 1999/07/26 | 317 | 319 | 310 | 312 | 210,000 |
| 1999/07/23 | 314 | 315 | 302 | 302 | 280,000 |
| 1999/07/22 | 306 | 323 | 306 | 318 | 827,000 |
| 1999/07/21 | 298 | 303 | 297 | 302 | 215,000 |
| 1999/07/19 | 297 | 300 | 295 | 298 | 106,000 |
| 1999/07/16 | 299 | 302 | 295 | 295 | 170,000 |
| 1999/07/15 | 300 | 300 | 296 | 296 | 90,000 |
| 1999/07/14 | 298 | 300 | 295 | 298 | 114,000 |
| 1999/07/13 | 304 | 304 | 295 | 295 | 92,000 |
| 1999/07/12 | 295 | 304 | 293 | 295 | 69,000 |
| 1999/07/09 | 292 | 300 | 290 | 300 | 112,000 |
| 1999/07/08 | 300 | 300 | 292 | 292 | 82,000 |
| 1999/07/07 | 300 | 305 | 298 | 299 | 129,000 |
| 1999/07/06 | 299 | 305 | 296 | 305 | 200,000 |
| 1999/07/05 | 298 | 299 | 290 | 299 | 155,000 |
| 1999/07/02 | 303 | 305 | 295 | 296 | 274,000 |
| 1999/07/01 | 306 | 309 | 303 | 303 | 216,000 |
| 1999/06/30 | 309 | 309 | 302 | 303 | 240,000 |
| 1999/06/29 | 310 | 313 | 301 | 301 | 292,000 |
| 1999/06/28 | 295 | 310 | 295 | 308 | 497,000 |
| 1999/06/25 | 289 | 293 | 281 | 290 | 296,000 |
| 1999/06/24 | 283 | 303 | 283 | 290 | 685,000 |
| 1999/06/23 | 287 | 289 | 280 | 283 | 130,000 |
| 1999/06/22 | 280 | 289 | 279 | 289 | 246,000 |
| 1999/06/21 | 280 | 284 | 278 | 278 | 164,000 |
| 1999/06/18 | 276 | 280 | 274 | 275 | 74,000 |
| 1999/06/17 | 276 | 280 | 269 | 276 | 162,000 |
| 1999/06/16 | 268 | 275 | 265 | 275 | 66,000 |
| 1999/06/15 | 267 | 270 | 263 | 268 | 47,000 |
| 1999/06/14 | 275 | 275 | 265 | 266 | 37,000 |
| 1999/06/11 | 285 | 285 | 270 | 275 | 95,000 |
| 1999/06/10 | 267 | 270 | 265 | 270 | 28,000 |
| 1999/06/09 | 259 | 264 | 258 | 261 | 88,000 |
| 1999/06/08 | 258 | 260 | 256 | 259 | 38,000 |
| 1999/06/07 | 256 | 260 | 253 | 256 | 44,000 |
| 1999/06/04 | 251 | 255 | 250 | 253 | 21,000 |
| 1999/06/03 | 255 | 255 | 251 | 255 | 48,000 |
| 1999/06/02 | 255 | 255 | 250 | 251 | 14,000 |
| 1999/06/01 | 255 | 255 | 250 | 255 | 26,000 |
| 1999/05/31 | 253 | 255 | 252 | 255 | 18,000 |
| 1999/05/28 | 248 | 252 | 247 | 250 | 43,000 |
| 1999/05/27 | 251 | 256 | 245 | 252 | 38,000 |
| 1999/05/26 | 260 | 260 | 250 | 250 | 79,000 |
| 1999/05/25 | 254 | 257 | 250 | 255 | 36,000 |
| 1999/05/24 | 250 | 259 | 248 | 249 | 49,000 |
| 1999/05/21 | 254 | 260 | 252 | 260 | 28,000 |
| 1999/05/20 | 257 | 260 | 254 | 254 | 45,000 |
| 1999/05/19 | 266 | 267 | 256 | 256 | 85,000 |
| 1999/05/18 | 270 | 271 | 265 | 269 | 43,000 |
| 1999/05/17 | 274 | 277 | 270 | 270 | 109,000 |
| 1999/05/14 | 278 | 280 | 275 | 275 | 89,000 |
| 1999/05/13 | 280 | 283 | 275 | 276 | 84,000 |
| 1999/05/12 | 279 | 280 | 276 | 280 | 61,000 |
| 1999/05/11 | 285 | 285 | 275 | 280 | 139,000 |
| 1999/05/10 | 292 | 294 | 285 | 288 | 179,000 |
| 1999/05/07 | 294 | 294 | 285 | 289 | 245,000 |
| 1999/05/06 | 282 | 296 | 282 | 285 | 550,000 |
| 1999/04/30 | 273 | 279 | 270 | 277 | 406,000 |
| 1999/04/28 | 274 | 275 | 261 | 263 | 231,000 |
| 1999/04/27 | 259 | 276 | 259 | 272 | 563,000 |
| 1999/04/26 | 252 | 255 | 249 | 252 | 123,000 |
| 1999/04/23 | 245 | 245 | 240 | 245 | 80,000 |
| 1999/04/22 | 247 | 250 | 245 | 245 | 74,000 |
| 1999/04/21 | 251 | 252 | 243 | 247 | 92,000 |
| 1999/04/20 | 251 | 255 | 250 | 254 | 156,000 |
| 1999/04/19 | 246 | 250 | 243 | 246 | 151,000 |
| 1999/04/16 | 240 | 247 | 240 | 241 | 78,000 |
| 1999/04/15 | 249 | 249 | 240 | 240 | 47,000 |
| 1999/04/14 | 250 | 252 | 240 | 245 | 83,000 |
| 1999/04/13 | 251 | 253 | 250 | 250 | 54,000 |
| 1999/04/12 | 255 | 255 | 250 | 251 | 113,000 |
| 1999/04/09 | 251 | 257 | 251 | 251 | 209,000 |
| 1999/04/08 | 250 | 255 | 249 | 251 | 146,000 |
| 1999/04/07 | 263 | 263 | 248 | 250 | 320,000 |
| 1999/04/06 | 237 | 253 | 236 | 253 | 577,000 |
| 1999/04/05 | 228 | 230 | 225 | 228 | 166,000 |
| 1999/04/02 | 221 | 225 | 214 | 225 | 122,000 |
| 1999/04/01 | 220 | 221 | 215 | 215 | 90,000 |
| 1999/03/31 | 222 | 225 | 219 | 221 | 59,000 |
| 1999/03/30 | 220 | 223 | 217 | 218 | 27,000 |
| 1999/03/29 | 214 | 226 | 214 | 225 | 52,000 |
| 1999/03/26 | 227 | 227 | 210 | 213 | 105,000 |
| 1999/03/25 | 224 | 227 | 223 | 224 | 85,000 |
| 1999/03/24 | 224 | 228 | 222 | 224 | 78,000 |
| 1999/03/23 | 225 | 228 | 224 | 224 | 76,000 |
| 1999/03/19 | 223 | 224 | 220 | 222 | 63,000 |
| 1999/03/18 | 227 | 229 | 223 | 223 | 96,000 |
| 1999/03/17 | 228 | 228 | 222 | 227 | 96,000 |
| 1999/03/16 | 221 | 226 | 215 | 226 | 79,000 |
| 1999/03/15 | 220 | 222 | 216 | 221 | 98,000 |
| 1999/03/12 | 219 | 219 | 213 | 216 | 156,000 |
| 1999/03/11 | 213 | 220 | 213 | 219 | 126,000 |
| 1999/03/10 | 215 | 215 | 209 | 212 | 108,000 |
| 1999/03/09 | 217 | 219 | 211 | 211 | 73,000 |
| 1999/03/08 | 225 | 228 | 219 | 219 | 78,000 |
| 1999/03/05 | 216 | 226 | 216 | 226 | 282,000 |
| 1999/03/04 | 220 | 224 | 216 | 216 | 124,000 |
| 1999/03/03 | 230 | 234 | 216 | 220 | 491,000 |
| 1999/03/02 | 206 | 233 | 202 | 226 | 424,000 |
| 1999/03/01 | 203 | 205 | 202 | 205 | 56,000 |
| 1999/02/26 | 202 | 205 | 202 | 203 | 72,000 |
| 1999/02/25 | 201 | 204 | 200 | 202 | 42,000 |
| 1999/02/24 | 200 | 206 | 199 | 204 | 90,000 |
| 1999/02/23 | 200 | 200 | 198 | 199 | 26,000 |
| 1999/02/22 | 199 | 200 | 197 | 200 | 32,000 |
| 1999/02/19 | 200 | 204 | 198 | 198 | 38,000 |
| 1999/02/18 | 197 | 200 | 196 | 200 | 89,000 |
| 1999/02/17 | 199 | 200 | 195 | 195 | 29,000 |
| 1999/02/16 | 197 | 198 | 195 | 198 | 63,000 |
| 1999/02/15 | 200 | 200 | 190 | 190 | 53,000 |
| 1999/02/12 | 200 | 203 | 199 | 200 | 79,000 |
| 1999/02/10 | 195 | 200 | 194 | 200 | 45,000 |
| 1999/02/09 | 200 | 205 | 200 | 200 | 24,000 |
| 1999/02/08 | 206 | 206 | 200 | 200 | 32,000 |
| 1999/02/05 | 203 | 203 | 200 | 202 | 54,000 |
| 1999/02/04 | 202 | 203 | 202 | 203 | 39,000 |
| 1999/02/03 | 203 | 205 | 202 | 202 | 40,000 |
| 1999/02/02 | 203 | 206 | 203 | 206 | 46,000 |
| 1999/02/01 | 204 | 206 | 204 | 205 | 43,000 |
| 1999/01/29 | 207 | 208 | 201 | 204 | 145,000 |
| 1999/01/28 | 208 | 212 | 208 | 208 | 20,000 |
| 1999/01/27 | 210 | 214 | 210 | 214 | 55,000 |
| 1999/01/26 | 214 | 214 | 206 | 208 | 73,000 |
| 1999/01/25 | 210 | 216 | 210 | 214 | 51,000 |
| 1999/01/22 | 220 | 222 | 211 | 211 | 115,000 |
| 1999/01/21 | 225 | 229 | 215 | 220 | 511,000 |
| 1999/01/20 | 196 | 220 | 191 | 220 | 520,000 |
| 1999/01/19 | 189 | 189 | 183 | 183 | 26,000 |
| 1999/01/18 | 185 | 186 | 183 | 185 | 25,000 |
| 1999/01/14 | 185 | 187 | 183 | 183 | 65,000 |
| 1999/01/13 | 190 | 190 | 186 | 186 | 9,000 |
| 1999/01/12 | 186 | 192 | 186 | 188 | 23,000 |
| 1999/01/11 | 185 | 194 | 185 | 186 | 28,000 |
| 1999/01/08 | 190 | 191 | 185 | 185 | 39,000 |
| 1999/01/07 | 194 | 194 | 190 | 191 | 38,000 |
| 1999/01/06 | 190 | 192 | 190 | 190 | 45,000 |
| 1999/01/05 | 191 | 197 | 190 | 190 | 28,000 |
| 1999/01/04 | 195 | 195 | 190 | 190 | 22,000 |