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 |
---|---|---|---|---|---|
2001/12/28 | 163 | 166 | 162 | 166 | 28,000 |
2001/12/27 | 164 | 165 | 160 | 160 | 14,000 |
2001/12/26 | 168 | 168 | 163 | 163 | 51,000 |
2001/12/25 | 160 | 162 | 160 | 160 | 44,000 |
2001/12/21 | 160 | 161 | 156 | 161 | 49,000 |
2001/12/20 | 159 | 160 | 156 | 157 | 52,000 |
2001/12/19 | 158 | 160 | 156 | 159 | 48,000 |
2001/12/18 | 158 | 160 | 156 | 160 | 38,000 |
2001/12/17 | 160 | 161 | 156 | 159 | 46,000 |
2001/12/14 | 160 | 164 | 160 | 160 | 86,000 |
2001/12/13 | 165 | 167 | 160 | 165 | 32,000 |
2001/12/12 | 163 | 166 | 163 | 164 | 21,000 |
2001/12/11 | 167 | 167 | 164 | 164 | 51,000 |
2001/12/10 | 163 | 167 | 163 | 165 | 22,000 |
2001/12/07 | 164 | 165 | 162 | 163 | 26,000 |
2001/12/06 | 163 | 165 | 163 | 165 | 42,000 |
2001/12/05 | 165 | 165 | 163 | 164 | 27,000 |
2001/12/04 | 165 | 165 | 162 | 164 | 30,000 |
2001/12/03 | 170 | 170 | 164 | 167 | 20,000 |
2001/11/30 | 172 | 172 | 168 | 168 | 23,000 |
2001/11/29 | 171 | 172 | 169 | 172 | 27,000 |
2001/11/28 | 171 | 172 | 170 | 172 | 22,000 |
2001/11/27 | 171 | 172 | 171 | 171 | 10,000 |
2001/11/26 | 167 | 172 | 167 | 170 | 42,000 |
2001/11/22 | 165 | 166 | 162 | 166 | 106,000 |
2001/11/21 | 166 | 166 | 165 | 166 | 26,000 |
2001/11/20 | 166 | 169 | 166 | 166 | 36,000 |
2001/11/19 | 171 | 171 | 165 | 166 | 19,000 |
2001/11/16 | 169 | 172 | 162 | 172 | 78,000 |
2001/11/15 | 166 | 170 | 166 | 170 | 41,000 |
2001/11/14 | 166 | 170 | 166 | 167 | 53,000 |
2001/11/13 | 165 | 166 | 164 | 166 | 42,000 |
2001/11/12 | 171 | 171 | 169 | 169 | 24,000 |
2001/11/09 | 170 | 171 | 169 | 171 | 44,000 |
2001/11/08 | 174 | 174 | 171 | 171 | 27,000 |
2001/11/07 | 174 | 175 | 173 | 175 | 46,000 |
2001/11/06 | 172 | 176 | 171 | 174 | 42,000 |
2001/11/05 | 173 | 175 | 173 | 173 | 24,000 |
2001/11/02 | 172 | 175 | 172 | 173 | 39,000 |
2001/11/01 | 177 | 177 | 171 | 171 | 23,000 |
2001/10/31 | 175 | 176 | 172 | 176 | 27,000 |
2001/10/30 | 173 | 176 | 173 | 176 | 16,000 |
2001/10/29 | 175 | 179 | 175 | 178 | 6,000 |
2001/10/26 | 180 | 180 | 175 | 175 | 46,000 |
2001/10/25 | 176 | 180 | 176 | 180 | 46,000 |
2001/10/24 | 177 | 180 | 175 | 176 | 29,000 |
2001/10/23 | 174 | 178 | 174 | 178 | 17,000 |
2001/10/22 | 172 | 172 | 170 | 172 | 100,000 |
2001/10/19 | 175 | 178 | 173 | 173 | 14,000 |
2001/10/18 | 173 | 174 | 173 | 174 | 13,000 |
2001/10/17 | 174 | 177 | 174 | 175 | 25,000 |
2001/10/16 | 178 | 179 | 176 | 179 | 19,000 |
2001/10/15 | 177 | 180 | 175 | 178 | 29,000 |
2001/10/12 | 175 | 176 | 174 | 176 | 33,000 |
2001/10/11 | 172 | 174 | 171 | 174 | 68,000 |
2001/10/10 | 172 | 173 | 170 | 171 | 28,000 |
2001/10/09 | 171 | 173 | 171 | 173 | 26,000 |
2001/10/05 | 172 | 175 | 172 | 172 | 48,000 |
2001/10/04 | 180 | 184 | 177 | 177 | 63,000 |
2001/10/03 | 180 | 180 | 178 | 178 | 42,000 |
2001/10/02 | 181 | 181 | 177 | 180 | 16,000 |
2001/10/01 | 178 | 183 | 177 | 183 | 22,000 |
2001/09/28 | 171 | 179 | 171 | 179 | 41,000 |
2001/09/27 | 172 | 176 | 170 | 176 | 16,000 |
2001/09/26 | 172 | 173 | 169 | 173 | 39,000 |
2001/09/25 | 172 | 172 | 169 | 172 | 32,000 |
2001/09/21 | 167 | 172 | 166 | 172 | 55,000 |
2001/09/20 | 172 | 173 | 169 | 173 | 38,000 |
2001/09/19 | 173 | 174 | 172 | 173 | 37,000 |
2001/09/18 | 173 | 178 | 171 | 173 | 45,000 |
2001/09/17 | 172 | 189 | 163 | 187 | 44,000 |
2001/09/14 | 179 | 179 | 174 | 177 | 47,000 |
2001/09/13 | 161 | 169 | 160 | 169 | 37,000 |
2001/09/12 | 165 | 166 | 151 | 160 | 106,000 |
2001/09/11 | 178 | 178 | 175 | 176 | 41,000 |
2001/09/10 | 180 | 180 | 176 | 180 | 15,000 |
2001/09/07 | 183 | 183 | 181 | 181 | 13,000 |
2001/09/06 | 181 | 187 | 181 | 187 | 27,000 |
2001/09/05 | 187 | 191 | 184 | 190 | 64,000 |
2001/09/04 | 185 | 188 | 180 | 185 | 27,000 |
2001/09/03 | 185 | 186 | 180 | 180 | 44,000 |
2001/08/31 | 186 | 189 | 185 | 185 | 30,000 |
2001/08/30 | 190 | 190 | 187 | 190 | 35,000 |
2001/08/29 | 190 | 197 | 190 | 191 | 47,000 |
2001/08/28 | 192 | 193 | 192 | 193 | 15,000 |
2001/08/27 | 194 | 194 | 191 | 193 | 37,000 |
2001/08/24 | 188 | 192 | 188 | 189 | 20,000 |
2001/08/23 | 194 | 194 | 190 | 193 | 39,000 |
2001/08/22 | 189 | 194 | 189 | 193 | 12,000 |
2001/08/21 | 188 | 190 | 185 | 190 | 38,000 |
2001/08/20 | 191 | 192 | 188 | 188 | 50,000 |
2001/08/17 | 193 | 193 | 191 | 192 | 29,000 |
2001/08/16 | 195 | 195 | 193 | 193 | 27,000 |
2001/08/15 | 193 | 195 | 193 | 195 | 24,000 |
2001/08/14 | 193 | 195 | 191 | 193 | 13,000 |
2001/08/13 | 193 | 194 | 192 | 192 | 30,000 |
2001/08/10 | 195 | 195 | 194 | 194 | 13,000 |
2001/08/09 | 195 | 195 | 192 | 192 | 18,000 |
2001/08/08 | 194 | 197 | 194 | 195 | 22,000 |
2001/08/07 | 193 | 198 | 193 | 198 | 16,000 |
2001/08/06 | 191 | 201 | 191 | 193 | 24,000 |
2001/08/03 | 191 | 194 | 191 | 191 | 24,000 |
2001/08/02 | 192 | 197 | 190 | 195 | 40,000 |
2001/08/01 | 194 | 195 | 190 | 190 | 33,000 |
2001/07/31 | 192 | 195 | 190 | 193 | 27,000 |
2001/07/30 | 190 | 202 | 190 | 202 | 37,000 |
2001/07/27 | 190 | 191 | 190 | 191 | 14,000 |
2001/07/26 | 189 | 194 | 189 | 190 | 35,000 |
2001/07/25 | 186 | 193 | 185 | 189 | 55,000 |
2001/07/24 | 190 | 195 | 180 | 185 | 82,000 |
2001/07/23 | 195 | 195 | 190 | 191 | 51,000 |
2001/07/19 | 199 | 199 | 196 | 197 | 36,000 |
2001/07/18 | 199 | 200 | 198 | 200 | 47,000 |
2001/07/17 | 200 | 203 | 199 | 199 | 35,000 |
2001/07/16 | 204 | 204 | 200 | 201 | 26,000 |
2001/07/13 | 200 | 205 | 198 | 205 | 31,000 |
2001/07/12 | 201 | 202 | 197 | 202 | 29,000 |
2001/07/11 | 201 | 204 | 200 | 204 | 82,000 |
2001/07/10 | 198 | 201 | 198 | 201 | 70,000 |
2001/07/09 | 202 | 202 | 198 | 201 | 98,000 |
2001/07/06 | 203 | 204 | 201 | 204 | 69,000 |
2001/07/05 | 207 | 209 | 202 | 208 | 77,000 |
2001/07/04 | 212 | 212 | 208 | 210 | 43,000 |
2001/07/03 | 212 | 213 | 211 | 211 | 27,000 |
2001/07/02 | 212 | 213 | 210 | 212 | 46,000 |
2001/06/29 | 210 | 215 | 210 | 214 | 60,000 |
2001/06/28 | 214 | 215 | 207 | 207 | 65,000 |
2001/06/27 | 216 | 216 | 206 | 208 | 104,000 |
2001/06/26 | 214 | 219 | 213 | 217 | 97,000 |
2001/06/25 | 209 | 214 | 208 | 214 | 31,000 |
2001/06/22 | 203 | 205 | 200 | 205 | 32,000 |
2001/06/21 | 199 | 202 | 197 | 200 | 53,000 |
2001/06/20 | 196 | 200 | 196 | 200 | 37,000 |
2001/06/19 | 195 | 200 | 195 | 195 | 53,000 |
2001/06/18 | 202 | 202 | 199 | 202 | 18,000 |
2001/06/15 | 201 | 204 | 196 | 204 | 86,000 |
2001/06/14 | 203 | 204 | 200 | 202 | 56,000 |
2001/06/13 | 206 | 206 | 205 | 206 | 12,000 |
2001/06/12 | 211 | 211 | 206 | 207 | 25,000 |
2001/06/11 | 216 | 216 | 209 | 213 | 64,000 |
2001/06/08 | 205 | 208 | 203 | 206 | 97,000 |
2001/06/07 | 203 | 209 | 201 | 209 | 20,000 |
2001/06/06 | 206 | 209 | 203 | 206 | 60,000 |
2001/06/05 | 209 | 210 | 207 | 210 | 35,000 |
2001/06/04 | 208 | 210 | 207 | 210 | 42,000 |
2001/06/01 | 209 | 213 | 205 | 208 | 80,000 |
2001/05/31 | 215 | 215 | 207 | 210 | 89,000 |
2001/05/30 | 220 | 221 | 215 | 215 | 100,000 |
2001/05/29 | 226 | 226 | 220 | 220 | 71,000 |
2001/05/28 | 230 | 233 | 222 | 226 | 150,000 |
2001/05/25 | 237 | 240 | 232 | 233 | 991,000 |
2001/05/24 | 222 | 234 | 221 | 229 | 622,000 |
2001/05/23 | 212 | 227 | 212 | 220 | 417,000 |
2001/05/22 | 208 | 216 | 208 | 213 | 76,000 |
2001/05/21 | 204 | 210 | 203 | 208 | 75,000 |
2001/05/18 | 208 | 213 | 205 | 205 | 56,000 |
2001/05/17 | 207 | 212 | 205 | 208 | 69,000 |
2001/05/16 | 213 | 213 | 207 | 207 | 60,000 |
2001/05/15 | 209 | 212 | 207 | 212 | 79,000 |
2001/05/14 | 217 | 218 | 206 | 212 | 122,000 |
2001/05/11 | 220 | 222 | 210 | 218 | 187,000 |
2001/05/10 | 205 | 227 | 201 | 224 | 710,000 |
2001/05/09 | 207 | 207 | 200 | 205 | 81,000 |
2001/05/08 | 201 | 210 | 200 | 209 | 163,000 |
2001/05/07 | 196 | 203 | 196 | 203 | 88,000 |
2001/05/02 | 210 | 210 | 203 | 203 | 45,000 |
2001/05/01 | 203 | 211 | 202 | 211 | 97,000 |
2001/04/27 | 206 | 208 | 201 | 201 | 53,000 |
2001/04/26 | 206 | 211 | 203 | 206 | 180,000 |
2001/04/25 | 196 | 202 | 195 | 199 | 107,000 |
2001/04/24 | 196 | 196 | 194 | 195 | 33,000 |
2001/04/23 | 194 | 198 | 194 | 197 | 30,000 |
2001/04/20 | 197 | 198 | 193 | 193 | 34,000 |
2001/04/19 | 200 | 200 | 196 | 198 | 32,000 |
2001/04/18 | 195 | 200 | 194 | 199 | 64,000 |
2001/04/17 | 196 | 200 | 196 | 198 | 34,000 |
2001/04/16 | 197 | 200 | 197 | 197 | 61,000 |
2001/04/13 | 202 | 202 | 197 | 200 | 49,000 |
2001/04/12 | 200 | 202 | 199 | 201 | 48,000 |
2001/04/11 | 191 | 203 | 191 | 200 | 102,000 |
2001/04/10 | 191 | 191 | 191 | 191 | 7,000 |
2001/04/09 | 190 | 191 | 188 | 191 | 16,000 |
2001/04/06 | 196 | 196 | 191 | 191 | 64,000 |
2001/04/05 | 187 | 195 | 187 | 191 | 80,000 |
2001/04/04 | 185 | 188 | 185 | 186 | 71,000 |
2001/04/03 | 186 | 189 | 186 | 186 | 18,000 |
2001/04/02 | 185 | 187 | 185 | 185 | 21,000 |
2001/03/30 | 191 | 192 | 185 | 185 | 33,000 |
2001/03/29 | 189 | 192 | 187 | 192 | 46,000 |
2001/03/28 | 187 | 189 | 186 | 186 | 43,000 |
2001/03/27 | 184 | 190 | 184 | 185 | 16,000 |
2001/03/26 | 184 | 191 | 182 | 191 | 77,000 |
2001/03/23 | 181 | 184 | 180 | 184 | 35,000 |
2001/03/22 | 184 | 185 | 181 | 184 | 35,000 |
2001/03/21 | 177 | 184 | 176 | 184 | 78,000 |
2001/03/19 | 177 | 180 | 177 | 180 | 34,000 |
2001/03/16 | 178 | 179 | 177 | 177 | 13,000 |
2001/03/15 | 175 | 179 | 175 | 179 | 55,000 |
2001/03/14 | 181 | 181 | 178 | 178 | 30,000 |
2001/03/13 | 180 | 181 | 177 | 180 | 35,000 |
2001/03/12 | 180 | 183 | 180 | 182 | 22,000 |
2001/03/09 | 186 | 186 | 181 | 185 | 75,000 |
2001/03/08 | 181 | 183 | 180 | 183 | 14,000 |
2001/03/07 | 180 | 184 | 180 | 184 | 29,000 |
2001/03/06 | 179 | 180 | 178 | 180 | 22,000 |
2001/03/05 | 179 | 179 | 177 | 177 | 23,000 |
2001/03/02 | 180 | 182 | 179 | 179 | 46,000 |
2001/03/01 | 187 | 187 | 181 | 185 | 33,000 |
2001/02/28 | 184 | 187 | 183 | 187 | 59,000 |
2001/02/27 | 180 | 184 | 180 | 182 | 48,000 |
2001/02/26 | 182 | 182 | 178 | 180 | 32,000 |
2001/02/23 | 175 | 179 | 175 | 179 | 35,000 |
2001/02/22 | 177 | 177 | 175 | 176 | 34,000 |
2001/02/21 | 176 | 178 | 175 | 177 | 53,000 |
2001/02/20 | 176 | 177 | 175 | 177 | 16,000 |
2001/02/19 | 174 | 177 | 174 | 177 | 56,000 |
2001/02/16 | 179 | 179 | 176 | 179 | 37,000 |
2001/02/15 | 174 | 179 | 174 | 179 | 105,000 |
2001/02/14 | 174 | 177 | 173 | 177 | 50,000 |
2001/02/13 | 176 | 176 | 174 | 175 | 26,000 |
2001/02/09 | 175 | 180 | 175 | 180 | 25,000 |
2001/02/08 | 175 | 178 | 175 | 175 | 16,000 |
2001/02/07 | 175 | 176 | 174 | 174 | 18,000 |
2001/02/06 | 176 | 176 | 175 | 175 | 23,000 |
2001/02/05 | 178 | 180 | 177 | 177 | 13,000 |
2001/02/02 | 179 | 184 | 177 | 182 | 33,000 |
2001/02/01 | 176 | 180 | 176 | 176 | 17,000 |
2001/01/31 | 176 | 178 | 175 | 178 | 19,000 |
2001/01/30 | 177 | 178 | 175 | 175 | 26,000 |
2001/01/29 | 177 | 178 | 176 | 176 | 16,000 |
2001/01/26 | 187 | 187 | 176 | 176 | 29,000 |
2001/01/25 | 177 | 182 | 176 | 182 | 28,000 |
2001/01/24 | 181 | 182 | 179 | 182 | 20,000 |
2001/01/23 | 180 | 180 | 177 | 178 | 33,000 |
2001/01/22 | 176 | 177 | 176 | 176 | 18,000 |
2001/01/19 | 179 | 180 | 176 | 178 | 40,000 |
2001/01/18 | 178 | 179 | 176 | 178 | 17,000 |
2001/01/17 | 171 | 179 | 170 | 178 | 24,000 |
2001/01/16 | 174 | 174 | 169 | 173 | 13,000 |
2001/01/15 | 168 | 173 | 168 | 169 | 17,000 |
2001/01/12 | 168 | 171 | 167 | 168 | 79,000 |
2001/01/11 | 173 | 173 | 167 | 168 | 33,000 |
2001/01/10 | 170 | 174 | 168 | 174 | 57,000 |
2001/01/09 | 171 | 171 | 170 | 171 | 66,000 |
2001/01/05 | 180 | 180 | 175 | 177 | 27,000 |
2001/01/04 | 180 | 181 | 180 | 180 | 18,000 |