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 |
|---|---|---|---|---|---|
| 2000/12/29 | 180 | 182 | 180 | 182 | 32,000 |
| 2000/12/28 | 180 | 182 | 180 | 182 | 43,000 |
| 2000/12/27 | 186 | 186 | 182 | 185 | 25,000 |
| 2000/12/26 | 187 | 187 | 182 | 182 | 42,000 |
| 2000/12/25 | 181 | 187 | 180 | 187 | 37,000 |
| 2000/12/22 | 180 | 185 | 178 | 181 | 41,000 |
| 2000/12/21 | 185 | 185 | 180 | 180 | 65,000 |
| 2000/12/20 | 190 | 190 | 183 | 183 | 50,000 |
| 2000/12/19 | 190 | 191 | 190 | 190 | 42,000 |
| 2000/12/18 | 191 | 192 | 191 | 192 | 29,000 |
| 2000/12/15 | 195 | 195 | 192 | 192 | 21,000 |
| 2000/12/14 | 192 | 197 | 192 | 195 | 11,000 |
| 2000/12/13 | 190 | 196 | 190 | 196 | 34,000 |
| 2000/12/12 | 194 | 199 | 194 | 195 | 18,000 |
| 2000/12/11 | 200 | 200 | 193 | 193 | 37,000 |
| 2000/12/08 | 191 | 195 | 191 | 195 | 91,000 |
| 2000/12/07 | 195 | 195 | 193 | 195 | 43,000 |
| 2000/12/06 | 195 | 198 | 195 | 195 | 17,000 |
| 2000/12/05 | 200 | 200 | 195 | 195 | 17,000 |
| 2000/12/04 | 199 | 200 | 195 | 197 | 50,000 |
| 2000/12/01 | 194 | 199 | 190 | 199 | 113,000 |
| 2000/11/30 | 192 | 194 | 192 | 194 | 11,000 |
| 2000/11/29 | 193 | 193 | 190 | 192 | 15,000 |
| 2000/11/28 | 194 | 194 | 192 | 193 | 12,000 |
| 2000/11/27 | 197 | 197 | 190 | 190 | 41,000 |
| 2000/11/24 | 184 | 190 | 183 | 189 | 72,000 |
| 2000/11/22 | 188 | 188 | 184 | 184 | 49,000 |
| 2000/11/21 | 186 | 190 | 186 | 190 | 37,000 |
| 2000/11/20 | 186 | 189 | 186 | 189 | 38,000 |
| 2000/11/17 | 187 | 193 | 187 | 190 | 60,000 |
| 2000/11/16 | 193 | 195 | 186 | 192 | 65,000 |
| 2000/11/15 | 194 | 197 | 192 | 192 | 68,000 |
| 2000/11/14 | 198 | 198 | 192 | 192 | 84,000 |
| 2000/11/13 | 199 | 199 | 196 | 199 | 27,000 |
| 2000/11/10 | 199 | 199 | 197 | 199 | 29,000 |
| 2000/11/09 | 198 | 202 | 198 | 199 | 16,000 |
| 2000/11/08 | 200 | 202 | 199 | 202 | 10,000 |
| 2000/11/07 | 199 | 203 | 199 | 199 | 11,000 |
| 2000/11/06 | 197 | 200 | 197 | 200 | 31,000 |
| 2000/11/02 | 195 | 201 | 195 | 196 | 23,000 |
| 2000/11/01 | 195 | 200 | 195 | 200 | 96,000 |
| 2000/10/31 | 198 | 198 | 195 | 195 | 28,000 |
| 2000/10/30 | 200 | 205 | 198 | 203 | 66,000 |
| 2000/10/27 | 200 | 202 | 199 | 199 | 10,000 |
| 2000/10/26 | 204 | 204 | 198 | 202 | 43,000 |
| 2000/10/25 | 198 | 200 | 197 | 200 | 27,000 |
| 2000/10/24 | 197 | 200 | 197 | 199 | 45,000 |
| 2000/10/23 | 197 | 199 | 197 | 199 | 32,000 |
| 2000/10/20 | 200 | 208 | 200 | 205 | 54,000 |
| 2000/10/19 | 200 | 200 | 195 | 197 | 30,000 |
| 2000/10/18 | 203 | 203 | 200 | 200 | 44,000 |
| 2000/10/17 | 208 | 208 | 203 | 205 | 36,000 |
| 2000/10/16 | 204 | 208 | 203 | 208 | 23,000 |
| 2000/10/13 | 202 | 203 | 202 | 203 | 46,000 |
| 2000/10/12 | 202 | 205 | 202 | 202 | 15,000 |
| 2000/10/11 | 210 | 210 | 202 | 202 | 32,000 |
| 2000/10/10 | 208 | 208 | 205 | 205 | 35,000 |
| 2000/10/06 | 214 | 214 | 210 | 210 | 24,000 |
| 2000/10/05 | 210 | 217 | 209 | 213 | 38,000 |
| 2000/10/04 | 210 | 210 | 207 | 208 | 26,000 |
| 2000/10/03 | 215 | 215 | 210 | 210 | 15,000 |
| 2000/10/02 | 216 | 216 | 210 | 215 | 16,000 |
| 2000/09/29 | 209 | 216 | 208 | 216 | 49,000 |
| 2000/09/28 | 209 | 209 | 208 | 208 | 18,000 |
| 2000/09/27 | 211 | 212 | 209 | 209 | 23,000 |
| 2000/09/26 | 209 | 213 | 209 | 213 | 20,000 |
| 2000/09/25 | 225 | 225 | 216 | 221 | 31,000 |
| 2000/09/22 | 226 | 226 | 214 | 215 | 58,000 |
| 2000/09/21 | 220 | 222 | 217 | 222 | 45,000 |
| 2000/09/20 | 222 | 222 | 211 | 220 | 148,000 |
| 2000/09/19 | 208 | 209 | 205 | 209 | 24,000 |
| 2000/09/18 | 207 | 209 | 206 | 209 | 23,000 |
| 2000/09/14 | 207 | 208 | 206 | 208 | 23,000 |
| 2000/09/13 | 208 | 208 | 206 | 207 | 13,000 |
| 2000/09/12 | 206 | 210 | 206 | 206 | 17,000 |
| 2000/09/11 | 206 | 207 | 206 | 206 | 34,000 |
| 2000/09/08 | 206 | 209 | 206 | 206 | 37,000 |
| 2000/09/07 | 210 | 210 | 206 | 206 | 17,000 |
| 2000/09/06 | 207 | 210 | 205 | 206 | 49,000 |
| 2000/09/05 | 206 | 210 | 206 | 209 | 22,000 |
| 2000/09/04 | 212 | 213 | 208 | 208 | 41,000 |
| 2000/09/01 | 212 | 212 | 210 | 210 | 61,000 |
| 2000/08/31 | 213 | 213 | 211 | 212 | 57,000 |
| 2000/08/30 | 212 | 214 | 212 | 214 | 28,000 |
| 2000/08/29 | 216 | 217 | 211 | 217 | 37,000 |
| 2000/08/28 | 218 | 218 | 212 | 212 | 49,000 |
| 2000/08/25 | 215 | 217 | 211 | 217 | 27,000 |
| 2000/08/24 | 211 | 214 | 211 | 214 | 38,000 |
| 2000/08/23 | 212 | 217 | 210 | 211 | 64,000 |
| 2000/08/22 | 212 | 215 | 210 | 215 | 33,000 |
| 2000/08/21 | 219 | 219 | 212 | 212 | 40,000 |
| 2000/08/18 | 213 | 215 | 212 | 214 | 21,000 |
| 2000/08/17 | 214 | 218 | 214 | 214 | 12,000 |
| 2000/08/16 | 214 | 218 | 213 | 218 | 34,000 |
| 2000/08/15 | 218 | 218 | 213 | 213 | 27,000 |
| 2000/08/14 | 213 | 216 | 212 | 216 | 31,000 |
| 2000/08/11 | 212 | 220 | 212 | 218 | 26,000 |
| 2000/08/10 | 212 | 214 | 211 | 214 | 15,000 |
| 2000/08/09 | 212 | 214 | 210 | 212 | 18,000 |
| 2000/08/08 | 215 | 215 | 210 | 214 | 31,000 |
| 2000/08/07 | 217 | 220 | 210 | 210 | 61,000 |
| 2000/08/04 | 210 | 218 | 210 | 217 | 42,000 |
| 2000/08/03 | 215 | 220 | 215 | 216 | 34,000 |
| 2000/08/02 | 219 | 219 | 215 | 215 | 19,000 |
| 2000/08/01 | 213 | 215 | 212 | 213 | 37,000 |
| 2000/07/31 | 216 | 216 | 205 | 210 | 33,000 |
| 2000/07/28 | 212 | 214 | 212 | 213 | 39,000 |
| 2000/07/27 | 218 | 219 | 215 | 216 | 47,000 |
| 2000/07/26 | 226 | 226 | 219 | 223 | 38,000 |
| 2000/07/25 | 218 | 220 | 217 | 219 | 47,000 |
| 2000/07/24 | 216 | 220 | 216 | 218 | 40,000 |
| 2000/07/21 | 224 | 226 | 224 | 226 | 18,000 |
| 2000/07/19 | 226 | 228 | 220 | 222 | 56,000 |
| 2000/07/18 | 237 | 237 | 230 | 230 | 74,000 |
| 2000/07/17 | 231 | 238 | 230 | 231 | 67,000 |
| 2000/07/14 | 234 | 235 | 231 | 231 | 46,000 |
| 2000/07/13 | 235 | 235 | 231 | 232 | 52,000 |
| 2000/07/12 | 235 | 238 | 231 | 231 | 85,000 |
| 2000/07/11 | 233 | 238 | 232 | 238 | 66,000 |
| 2000/07/10 | 238 | 239 | 232 | 233 | 56,000 |
| 2000/07/07 | 229 | 237 | 229 | 237 | 22,000 |
| 2000/07/06 | 235 | 235 | 228 | 230 | 75,000 |
| 2000/07/05 | 235 | 238 | 234 | 237 | 56,000 |
| 2000/07/04 | 242 | 245 | 239 | 243 | 249,000 |
| 2000/07/03 | 235 | 242 | 233 | 242 | 165,000 |
| 2000/06/30 | 227 | 237 | 227 | 235 | 96,000 |
| 2000/06/29 | 226 | 230 | 225 | 225 | 82,000 |
| 2000/06/28 | 225 | 228 | 224 | 224 | 53,000 |
| 2000/06/27 | 217 | 220 | 217 | 220 | 40,000 |
| 2000/06/26 | 220 | 220 | 215 | 217 | 46,000 |
| 2000/06/23 | 215 | 224 | 215 | 220 | 89,000 |
| 2000/06/22 | 220 | 224 | 218 | 220 | 71,000 |
| 2000/06/21 | 220 | 224 | 220 | 224 | 42,000 |
| 2000/06/20 | 221 | 221 | 220 | 221 | 46,000 |
| 2000/06/19 | 223 | 225 | 221 | 222 | 34,000 |
| 2000/06/16 | 225 | 225 | 218 | 225 | 70,000 |
| 2000/06/15 | 226 | 226 | 218 | 219 | 66,000 |
| 2000/06/14 | 234 | 235 | 222 | 230 | 59,000 |
| 2000/06/13 | 238 | 239 | 230 | 235 | 132,000 |
| 2000/06/12 | 231 | 238 | 227 | 238 | 148,000 |
| 2000/06/09 | 225 | 225 | 216 | 222 | 72,000 |
| 2000/06/08 | 220 | 225 | 220 | 225 | 86,000 |
| 2000/06/07 | 216 | 217 | 212 | 212 | 99,000 |
| 2000/06/06 | 212 | 215 | 210 | 213 | 59,000 |
| 2000/06/05 | 214 | 214 | 210 | 210 | 23,000 |
| 2000/06/02 | 218 | 218 | 212 | 212 | 74,000 |
| 2000/06/01 | 209 | 216 | 207 | 216 | 36,000 |
| 2000/05/31 | 218 | 218 | 209 | 209 | 52,000 |
| 2000/05/30 | 211 | 220 | 211 | 214 | 25,000 |
| 2000/05/29 | 210 | 211 | 210 | 211 | 24,000 |
| 2000/05/26 | 215 | 215 | 211 | 211 | 43,000 |
| 2000/05/25 | 212 | 215 | 212 | 212 | 32,000 |
| 2000/05/24 | 210 | 214 | 209 | 209 | 50,000 |
| 2000/05/23 | 213 | 216 | 210 | 210 | 65,000 |
| 2000/05/22 | 219 | 219 | 212 | 213 | 53,000 |
| 2000/05/19 | 221 | 221 | 215 | 217 | 33,000 |
| 2000/05/18 | 225 | 227 | 222 | 222 | 32,000 |
| 2000/05/17 | 228 | 229 | 222 | 229 | 75,000 |
| 2000/05/16 | 224 | 225 | 222 | 223 | 53,000 |
| 2000/05/15 | 220 | 227 | 220 | 224 | 68,000 |
| 2000/05/12 | 235 | 238 | 232 | 235 | 93,000 |
| 2000/05/11 | 243 | 243 | 231 | 236 | 153,000 |
| 2000/05/10 | 225 | 244 | 225 | 244 | 252,000 |
| 2000/05/09 | 223 | 225 | 223 | 224 | 20,000 |
| 2000/05/08 | 224 | 224 | 216 | 221 | 99,000 |
| 2000/05/02 | 205 | 212 | 205 | 207 | 52,000 |
| 2000/05/01 | 203 | 212 | 201 | 212 | 54,000 |
| 2000/04/28 | 213 | 213 | 206 | 206 | 27,000 |
| 2000/04/27 | 213 | 213 | 210 | 213 | 35,000 |
| 2000/04/26 | 212 | 213 | 209 | 211 | 31,000 |
| 2000/04/25 | 209 | 209 | 206 | 208 | 49,000 |
| 2000/04/24 | 210 | 210 | 205 | 206 | 80,000 |
| 2000/04/21 | 213 | 213 | 206 | 208 | 84,000 |
| 2000/04/20 | 216 | 217 | 213 | 213 | 30,000 |
| 2000/04/19 | 215 | 220 | 210 | 219 | 59,000 |
| 2000/04/18 | 220 | 225 | 215 | 215 | 46,000 |
| 2000/04/17 | 218 | 222 | 206 | 215 | 84,000 |
| 2000/04/14 | 235 | 239 | 228 | 233 | 60,000 |
| 2000/04/13 | 233 | 240 | 230 | 232 | 119,000 |
| 2000/04/12 | 234 | 235 | 227 | 232 | 80,000 |
| 2000/04/11 | 229 | 235 | 227 | 235 | 68,000 |
| 2000/04/10 | 224 | 225 | 223 | 224 | 41,000 |
| 2000/04/07 | 227 | 227 | 224 | 224 | 96,000 |
| 2000/04/06 | 230 | 230 | 222 | 226 | 72,000 |
| 2000/04/05 | 230 | 232 | 225 | 229 | 43,000 |
| 2000/04/04 | 226 | 230 | 225 | 230 | 80,000 |
| 2000/04/03 | 230 | 230 | 225 | 225 | 25,000 |
| 2000/03/31 | 228 | 232 | 228 | 228 | 18,000 |
| 2000/03/30 | 239 | 239 | 226 | 228 | 32,000 |
| 2000/03/29 | 240 | 240 | 235 | 240 | 49,000 |
| 2000/03/28 | 244 | 246 | 235 | 240 | 67,000 |
| 2000/03/27 | 239 | 245 | 233 | 243 | 104,000 |
| 2000/03/24 | 223 | 230 | 223 | 230 | 72,000 |
| 2000/03/23 | 223 | 226 | 220 | 220 | 25,000 |
| 2000/03/22 | 225 | 230 | 221 | 227 | 91,000 |
| 2000/03/21 | 227 | 230 | 220 | 227 | 62,000 |
| 2000/03/17 | 224 | 230 | 221 | 229 | 38,000 |
| 2000/03/16 | 219 | 224 | 218 | 224 | 50,000 |
| 2000/03/15 | 220 | 221 | 215 | 217 | 47,000 |
| 2000/03/14 | 220 | 221 | 218 | 220 | 56,000 |
| 2000/03/13 | 222 | 227 | 218 | 218 | 85,000 |
| 2000/03/10 | 215 | 224 | 210 | 221 | 168,000 |
| 2000/03/09 | 214 | 217 | 212 | 212 | 34,000 |
| 2000/03/08 | 225 | 225 | 218 | 218 | 60,000 |
| 2000/03/07 | 226 | 228 | 220 | 225 | 63,000 |
| 2000/03/06 | 221 | 228 | 221 | 223 | 62,000 |
| 2000/03/03 | 230 | 236 | 230 | 231 | 224,000 |
| 2000/03/02 | 206 | 227 | 206 | 227 | 185,000 |
| 2000/03/01 | 204 | 205 | 200 | 205 | 65,000 |
| 2000/02/29 | 201 | 202 | 197 | 200 | 86,000 |
| 2000/02/28 | 204 | 205 | 200 | 202 | 24,000 |
| 2000/02/25 | 199 | 205 | 198 | 205 | 40,000 |
| 2000/02/24 | 200 | 201 | 199 | 199 | 57,000 |
| 2000/02/23 | 199 | 200 | 199 | 199 | 28,000 |
| 2000/02/22 | 204 | 204 | 199 | 200 | 59,000 |
| 2000/02/21 | 202 | 209 | 199 | 199 | 63,000 |
| 2000/02/18 | 206 | 206 | 200 | 202 | 64,000 |
| 2000/02/17 | 201 | 201 | 199 | 201 | 35,000 |
| 2000/02/16 | 203 | 203 | 199 | 201 | 84,000 |
| 2000/02/15 | 205 | 210 | 203 | 203 | 42,000 |
| 2000/02/14 | 200 | 205 | 200 | 205 | 56,000 |
| 2000/02/10 | 206 | 207 | 202 | 202 | 115,000 |
| 2000/02/09 | 206 | 209 | 205 | 206 | 45,000 |
| 2000/02/08 | 210 | 213 | 205 | 205 | 204,000 |
| 2000/02/07 | 210 | 210 | 208 | 208 | 70,000 |
| 2000/02/04 | 210 | 212 | 210 | 210 | 84,000 |
| 2000/02/03 | 214 | 214 | 210 | 210 | 49,000 |
| 2000/02/02 | 210 | 215 | 210 | 211 | 67,000 |
| 2000/02/01 | 220 | 220 | 211 | 218 | 41,000 |
| 2000/01/31 | 210 | 217 | 208 | 211 | 130,000 |
| 2000/01/28 | 221 | 221 | 212 | 212 | 73,000 |
| 2000/01/27 | 230 | 230 | 218 | 218 | 34,000 |
| 2000/01/26 | 225 | 230 | 216 | 225 | 93,000 |
| 2000/01/25 | 224 | 232 | 224 | 225 | 41,000 |
| 2000/01/24 | 227 | 232 | 222 | 224 | 32,000 |
| 2000/01/21 | 228 | 229 | 220 | 225 | 54,000 |
| 2000/01/20 | 231 | 239 | 228 | 229 | 35,000 |
| 2000/01/19 | 237 | 237 | 228 | 228 | 49,000 |
| 2000/01/18 | 241 | 241 | 231 | 237 | 57,000 |
| 2000/01/17 | 222 | 231 | 222 | 231 | 83,000 |
| 2000/01/14 | 216 | 218 | 210 | 218 | 119,000 |
| 2000/01/13 | 205 | 215 | 202 | 211 | 111,000 |
| 2000/01/12 | 210 | 210 | 207 | 207 | 38,000 |
| 2000/01/11 | 212 | 219 | 210 | 215 | 66,000 |
| 2000/01/07 | 210 | 219 | 210 | 219 | 29,000 |
| 2000/01/06 | 212 | 216 | 210 | 212 | 31,000 |
| 2000/01/05 | 213 | 216 | 209 | 210 | 60,000 |
| 2000/01/04 | 220 | 220 | 205 | 215 | 20,000 |