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 |
|---|---|---|---|---|---|
| 2003/12/30 | 200 | 200 | 198 | 198 | 40,000 |
| 2003/12/29 | 196 | 199 | 196 | 198 | 63,000 |
| 2003/12/26 | 195 | 196 | 193 | 194 | 81,000 |
| 2003/12/25 | 190 | 191 | 190 | 190 | 44,000 |
| 2003/12/24 | 191 | 191 | 189 | 190 | 113,000 |
| 2003/12/22 | 189 | 190 | 187 | 187 | 95,000 |
| 2003/12/19 | 190 | 191 | 189 | 189 | 78,000 |
| 2003/12/18 | 192 | 192 | 189 | 190 | 77,000 |
| 2003/12/17 | 191 | 192 | 189 | 191 | 91,000 |
| 2003/12/16 | 191 | 192 | 190 | 190 | 55,000 |
| 2003/12/15 | 196 | 196 | 190 | 190 | 131,000 |
| 2003/12/12 | 190 | 190 | 185 | 186 | 130,000 |
| 2003/12/11 | 190 | 190 | 185 | 185 | 85,000 |
| 2003/12/10 | 190 | 190 | 188 | 188 | 31,000 |
| 2003/12/09 | 192 | 192 | 187 | 188 | 63,000 |
| 2003/12/08 | 192 | 192 | 188 | 188 | 63,000 |
| 2003/12/05 | 190 | 191 | 189 | 191 | 81,000 |
| 2003/12/04 | 188 | 189 | 188 | 188 | 64,000 |
| 2003/12/03 | 192 | 192 | 188 | 189 | 38,000 |
| 2003/12/02 | 191 | 193 | 190 | 190 | 85,000 |
| 2003/12/01 | 190 | 190 | 186 | 190 | 87,000 |
| 2003/11/28 | 197 | 197 | 191 | 192 | 38,000 |
| 2003/11/27 | 193 | 197 | 193 | 196 | 65,000 |
| 2003/11/26 | 196 | 196 | 192 | 195 | 24,000 |
| 2003/11/25 | 198 | 200 | 193 | 195 | 42,000 |
| 2003/11/21 | 189 | 193 | 189 | 193 | 36,000 |
| 2003/11/20 | 186 | 188 | 186 | 187 | 29,000 |
| 2003/11/19 | 187 | 188 | 183 | 185 | 81,000 |
| 2003/11/18 | 190 | 190 | 183 | 185 | 105,000 |
| 2003/11/17 | 202 | 202 | 183 | 189 | 169,000 |
| 2003/11/14 | 207 | 208 | 205 | 207 | 49,000 |
| 2003/11/13 | 208 | 208 | 203 | 206 | 57,000 |
| 2003/11/12 | 207 | 210 | 204 | 206 | 52,000 |
| 2003/11/11 | 213 | 215 | 202 | 207 | 116,000 |
| 2003/11/10 | 213 | 218 | 213 | 216 | 59,000 |
| 2003/11/07 | 218 | 218 | 212 | 212 | 87,000 |
| 2003/11/06 | 218 | 220 | 215 | 215 | 86,000 |
| 2003/11/05 | 218 | 219 | 216 | 219 | 69,000 |
| 2003/11/04 | 216 | 221 | 216 | 220 | 107,000 |
| 2003/10/31 | 211 | 215 | 210 | 214 | 76,000 |
| 2003/10/30 | 211 | 211 | 208 | 211 | 39,000 |
| 2003/10/29 | 214 | 214 | 207 | 207 | 39,000 |
| 2003/10/28 | 209 | 214 | 209 | 210 | 105,000 |
| 2003/10/27 | 213 | 213 | 206 | 209 | 65,000 |
| 2003/10/24 | 218 | 218 | 205 | 206 | 111,000 |
| 2003/10/23 | 217 | 217 | 202 | 203 | 136,000 |
| 2003/10/22 | 217 | 218 | 215 | 216 | 139,000 |
| 2003/10/21 | 218 | 219 | 217 | 218 | 106,000 |
| 2003/10/20 | 218 | 220 | 216 | 217 | 163,000 |
| 2003/10/17 | 220 | 220 | 216 | 218 | 61,000 |
| 2003/10/16 | 218 | 220 | 218 | 219 | 57,000 |
| 2003/10/15 | 221 | 221 | 217 | 218 | 107,000 |
| 2003/10/14 | 225 | 225 | 220 | 221 | 143,000 |
| 2003/10/10 | 216 | 223 | 215 | 222 | 239,000 |
| 2003/10/09 | 218 | 218 | 214 | 215 | 58,000 |
| 2003/10/08 | 219 | 220 | 217 | 218 | 61,000 |
| 2003/10/07 | 220 | 222 | 217 | 217 | 134,000 |
| 2003/10/06 | 221 | 224 | 217 | 219 | 164,000 |
| 2003/10/03 | 216 | 219 | 215 | 218 | 44,000 |
| 2003/10/02 | 221 | 222 | 215 | 217 | 63,000 |
| 2003/10/01 | 211 | 222 | 211 | 217 | 162,000 |
| 2003/09/30 | 218 | 218 | 214 | 215 | 131,000 |
| 2003/09/29 | 217 | 218 | 210 | 210 | 94,000 |
| 2003/09/26 | 211 | 215 | 202 | 215 | 66,000 |
| 2003/09/25 | 218 | 218 | 205 | 212 | 88,000 |
| 2003/09/24 | 221 | 224 | 220 | 220 | 141,000 |
| 2003/09/22 | 225 | 226 | 220 | 222 | 205,000 |
| 2003/09/19 | 223 | 225 | 222 | 225 | 153,000 |
| 2003/09/18 | 221 | 224 | 220 | 221 | 145,000 |
| 2003/09/17 | 220 | 222 | 220 | 220 | 157,000 |
| 2003/09/16 | 222 | 225 | 221 | 223 | 90,000 |
| 2003/09/12 | 224 | 224 | 220 | 222 | 215,000 |
| 2003/09/11 | 225 | 225 | 219 | 219 | 97,000 |
| 2003/09/10 | 225 | 225 | 222 | 224 | 65,000 |
| 2003/09/09 | 222 | 225 | 222 | 224 | 95,000 |
| 2003/09/08 | 222 | 223 | 221 | 222 | 76,000 |
| 2003/09/05 | 223 | 225 | 221 | 223 | 79,000 |
| 2003/09/04 | 226 | 226 | 221 | 221 | 77,000 |
| 2003/09/03 | 228 | 228 | 221 | 223 | 172,000 |
| 2003/09/02 | 231 | 231 | 224 | 228 | 255,000 |
| 2003/09/01 | 226 | 229 | 224 | 226 | 228,000 |
| 2003/08/29 | 221 | 224 | 220 | 224 | 203,000 |
| 2003/08/28 | 225 | 225 | 219 | 219 | 177,000 |
| 2003/08/27 | 223 | 225 | 220 | 225 | 139,000 |
| 2003/08/26 | 219 | 223 | 219 | 222 | 133,000 |
| 2003/08/25 | 218 | 220 | 218 | 219 | 98,000 |
| 2003/08/22 | 223 | 223 | 218 | 218 | 104,000 |
| 2003/08/21 | 220 | 222 | 218 | 222 | 85,000 |
| 2003/08/20 | 224 | 226 | 218 | 221 | 144,000 |
| 2003/08/19 | 223 | 227 | 221 | 222 | 225,000 |
| 2003/08/18 | 221 | 223 | 217 | 222 | 167,000 |
| 2003/08/15 | 224 | 224 | 217 | 220 | 141,000 |
| 2003/08/14 | 222 | 223 | 216 | 222 | 194,000 |
| 2003/08/13 | 219 | 222 | 219 | 221 | 91,000 |
| 2003/08/12 | 216 | 221 | 216 | 218 | 64,000 |
| 2003/08/11 | 217 | 219 | 215 | 215 | 120,000 |
| 2003/08/08 | 215 | 219 | 215 | 216 | 72,000 |
| 2003/08/07 | 220 | 221 | 215 | 217 | 166,000 |
| 2003/08/06 | 217 | 221 | 213 | 217 | 319,000 |
| 2003/08/05 | 234 | 234 | 224 | 224 | 299,000 |
| 2003/08/04 | 234 | 241 | 233 | 234 | 370,000 |
| 2003/08/01 | 243 | 248 | 235 | 238 | 1,899,000 |
| 2003/07/31 | 228 | 242 | 225 | 240 | 1,756,000 |
| 2003/07/30 | 230 | 230 | 223 | 227 | 429,000 |
| 2003/07/29 | 226 | 237 | 223 | 228 | 2,070,000 |
| 2003/07/28 | 213 | 217 | 209 | 216 | 294,000 |
| 2003/07/25 | 199 | 204 | 198 | 198 | 67,000 |
| 2003/07/24 | 201 | 205 | 200 | 202 | 49,000 |
| 2003/07/23 | 196 | 203 | 196 | 203 | 63,000 |
| 2003/07/22 | 201 | 204 | 193 | 195 | 62,000 |
| 2003/07/18 | 199 | 200 | 193 | 200 | 53,000 |
| 2003/07/17 | 211 | 211 | 197 | 199 | 136,000 |
| 2003/07/16 | 214 | 215 | 210 | 210 | 136,000 |
| 2003/07/15 | 215 | 218 | 213 | 213 | 101,000 |
| 2003/07/14 | 215 | 216 | 213 | 215 | 47,000 |
| 2003/07/11 | 217 | 220 | 214 | 214 | 121,000 |
| 2003/07/10 | 215 | 218 | 214 | 214 | 188,000 |
| 2003/07/09 | 213 | 215 | 211 | 213 | 144,000 |
| 2003/07/08 | 215 | 217 | 212 | 215 | 155,000 |
| 2003/07/07 | 209 | 220 | 209 | 216 | 223,000 |
| 2003/07/04 | 209 | 218 | 209 | 213 | 119,000 |
| 2003/07/03 | 222 | 222 | 216 | 216 | 159,000 |
| 2003/07/02 | 224 | 226 | 220 | 222 | 203,000 |
| 2003/07/01 | 224 | 224 | 219 | 223 | 205,000 |
| 2003/06/30 | 227 | 227 | 217 | 223 | 234,000 |
| 2003/06/27 | 219 | 227 | 216 | 227 | 491,000 |
| 2003/06/26 | 214 | 217 | 210 | 213 | 137,000 |
| 2003/06/25 | 214 | 215 | 210 | 213 | 113,000 |
| 2003/06/24 | 208 | 214 | 208 | 209 | 81,000 |
| 2003/06/23 | 208 | 213 | 205 | 213 | 119,000 |
| 2003/06/20 | 210 | 211 | 206 | 208 | 207,000 |
| 2003/06/19 | 220 | 220 | 212 | 213 | 106,000 |
| 2003/06/18 | 221 | 221 | 215 | 216 | 292,000 |
| 2003/06/17 | 221 | 223 | 212 | 213 | 253,000 |
| 2003/06/16 | 225 | 227 | 216 | 216 | 462,000 |
| 2003/06/13 | 210 | 223 | 210 | 223 | 1,314,000 |
| 2003/06/12 | 209 | 210 | 206 | 208 | 217,000 |
| 2003/06/11 | 213 | 215 | 204 | 204 | 279,000 |
| 2003/06/10 | 209 | 209 | 202 | 203 | 142,000 |
| 2003/06/09 | 205 | 219 | 203 | 211 | 1,024,000 |
| 2003/06/06 | 202 | 203 | 198 | 202 | 202,000 |
| 2003/06/05 | 195 | 203 | 190 | 197 | 345,000 |
| 2003/06/04 | 196 | 196 | 191 | 193 | 121,000 |
| 2003/06/03 | 188 | 194 | 185 | 190 | 126,000 |
| 2003/06/02 | 188 | 188 | 184 | 187 | 78,000 |
| 2003/05/30 | 186 | 187 | 183 | 183 | 78,000 |
| 2003/05/29 | 190 | 195 | 188 | 190 | 117,000 |
| 2003/05/28 | 187 | 187 | 186 | 186 | 50,000 |
| 2003/05/27 | 187 | 192 | 185 | 185 | 86,000 |
| 2003/05/26 | 192 | 193 | 189 | 192 | 63,000 |
| 2003/05/23 | 199 | 199 | 191 | 194 | 223,000 |
| 2003/05/22 | 198 | 200 | 188 | 194 | 393,000 |
| 2003/05/21 | 177 | 217 | 177 | 201 | 1,424,000 |
| 2003/05/20 | 175 | 178 | 173 | 178 | 34,000 |
| 2003/05/19 | 179 | 179 | 174 | 176 | 51,000 |
| 2003/05/16 | 179 | 180 | 176 | 179 | 45,000 |
| 2003/05/15 | 177 | 181 | 176 | 178 | 100,000 |
| 2003/05/14 | 174 | 178 | 174 | 175 | 30,000 |
| 2003/05/13 | 177 | 178 | 176 | 178 | 25,000 |
| 2003/05/12 | 175 | 178 | 172 | 175 | 28,000 |
| 2003/05/09 | 171 | 175 | 171 | 175 | 39,000 |
| 2003/05/08 | 175 | 175 | 171 | 171 | 70,000 |
| 2003/05/07 | 177 | 178 | 175 | 178 | 24,000 |
| 2003/05/06 | 174 | 177 | 174 | 175 | 44,000 |
| 2003/05/02 | 172 | 173 | 171 | 172 | 14,000 |
| 2003/05/01 | 170 | 175 | 170 | 172 | 32,000 |
| 2003/04/30 | 171 | 173 | 170 | 170 | 55,000 |
| 2003/04/28 | 176 | 176 | 170 | 171 | 65,000 |
| 2003/04/25 | 173 | 175 | 173 | 175 | 36,000 |
| 2003/04/24 | 176 | 176 | 173 | 174 | 34,000 |
| 2003/04/23 | 179 | 179 | 175 | 176 | 101,000 |
| 2003/04/22 | 184 | 185 | 177 | 181 | 130,000 |
| 2003/04/21 | 186 | 187 | 180 | 181 | 152,000 |
| 2003/04/18 | 173 | 190 | 173 | 183 | 609,000 |
| 2003/04/17 | 170 | 173 | 168 | 173 | 72,000 |
| 2003/04/16 | 171 | 172 | 168 | 170 | 75,000 |
| 2003/04/15 | 170 | 172 | 170 | 172 | 35,000 |
| 2003/04/14 | 169 | 171 | 168 | 170 | 30,000 |
| 2003/04/11 | 167 | 170 | 167 | 170 | 28,000 |
| 2003/04/10 | 170 | 171 | 167 | 170 | 20,000 |
| 2003/04/09 | 171 | 173 | 168 | 170 | 72,000 |
| 2003/04/08 | 170 | 172 | 169 | 172 | 32,000 |
| 2003/04/07 | 169 | 170 | 167 | 167 | 30,000 |
| 2003/04/04 | 168 | 170 | 168 | 170 | 22,000 |
| 2003/04/03 | 170 | 170 | 166 | 167 | 15,000 |
| 2003/04/02 | 165 | 170 | 165 | 170 | 20,000 |
| 2003/04/01 | 167 | 168 | 162 | 162 | 35,000 |
| 2003/03/31 | 171 | 171 | 168 | 168 | 24,000 |
| 2003/03/28 | 174 | 175 | 170 | 173 | 30,000 |
| 2003/03/27 | 175 | 175 | 173 | 175 | 14,000 |
| 2003/03/26 | 176 | 176 | 170 | 174 | 67,000 |
| 2003/03/25 | 173 | 178 | 172 | 177 | 65,000 |
| 2003/03/24 | 172 | 177 | 172 | 175 | 60,000 |
| 2003/03/20 | 169 | 171 | 168 | 171 | 30,000 |
| 2003/03/19 | 167 | 167 | 165 | 166 | 27,000 |
| 2003/03/18 | 168 | 170 | 168 | 168 | 29,000 |
| 2003/03/17 | 166 | 167 | 165 | 166 | 16,000 |
| 2003/03/14 | 164 | 170 | 164 | 166 | 96,000 |
| 2003/03/13 | 166 | 167 | 166 | 166 | 17,000 |
| 2003/03/12 | 163 | 166 | 162 | 166 | 51,000 |
| 2003/03/11 | 166 | 166 | 160 | 162 | 65,000 |
| 2003/03/10 | 169 | 170 | 160 | 164 | 64,000 |
| 2003/03/07 | 173 | 173 | 170 | 171 | 50,000 |
| 2003/03/06 | 174 | 174 | 170 | 170 | 35,000 |
| 2003/03/05 | 173 | 174 | 171 | 172 | 26,000 |
| 2003/03/04 | 174 | 176 | 173 | 175 | 19,000 |
| 2003/03/03 | 169 | 173 | 169 | 173 | 21,000 |
| 2003/02/28 | 170 | 170 | 168 | 168 | 21,000 |
| 2003/02/27 | 167 | 170 | 166 | 170 | 14,000 |
| 2003/02/26 | 173 | 173 | 164 | 166 | 45,000 |
| 2003/02/25 | 170 | 172 | 170 | 170 | 60,000 |
| 2003/02/24 | 175 | 175 | 172 | 174 | 22,000 |
| 2003/02/21 | 173 | 175 | 173 | 173 | 28,000 |
| 2003/02/20 | 176 | 176 | 173 | 174 | 49,000 |
| 2003/02/19 | 180 | 180 | 176 | 176 | 49,000 |
| 2003/02/18 | 179 | 180 | 178 | 179 | 26,000 |
| 2003/02/17 | 181 | 181 | 178 | 178 | 40,000 |
| 2003/02/14 | 179 | 181 | 177 | 177 | 122,000 |
| 2003/02/13 | 180 | 180 | 177 | 178 | 15,000 |
| 2003/02/12 | 178 | 180 | 177 | 180 | 35,000 |
| 2003/02/10 | 178 | 178 | 176 | 176 | 4,000 |
| 2003/02/07 | 174 | 180 | 174 | 180 | 72,000 |
| 2003/02/06 | 175 | 176 | 172 | 173 | 41,000 |
| 2003/02/05 | 175 | 180 | 175 | 180 | 80,000 |
| 2003/02/04 | 171 | 176 | 170 | 175 | 25,000 |
| 2003/02/03 | 164 | 172 | 163 | 171 | 49,000 |
| 2003/01/31 | 166 | 168 | 163 | 164 | 21,000 |
| 2003/01/30 | 170 | 170 | 166 | 166 | 18,000 |
| 2003/01/29 | 174 | 174 | 170 | 170 | 16,000 |
| 2003/01/28 | 176 | 176 | 172 | 174 | 66,000 |
| 2003/01/27 | 180 | 180 | 172 | 178 | 65,000 |
| 2003/01/24 | 173 | 181 | 173 | 180 | 82,000 |
| 2003/01/23 | 172 | 178 | 171 | 178 | 23,000 |
| 2003/01/22 | 180 | 180 | 170 | 174 | 31,000 |
| 2003/01/21 | 175 | 180 | 174 | 178 | 32,000 |
| 2003/01/20 | 175 | 176 | 172 | 175 | 36,000 |
| 2003/01/17 | 177 | 178 | 175 | 175 | 34,000 |
| 2003/01/16 | 177 | 180 | 177 | 177 | 71,000 |
| 2003/01/15 | 172 | 177 | 167 | 177 | 46,000 |
| 2003/01/14 | 167 | 171 | 165 | 171 | 44,000 |
| 2003/01/10 | 170 | 170 | 165 | 165 | 42,000 |
| 2003/01/09 | 168 | 170 | 166 | 170 | 28,000 |
| 2003/01/08 | 169 | 169 | 165 | 168 | 36,000 |
| 2003/01/07 | 169 | 171 | 167 | 167 | 35,000 |
| 2003/01/06 | 168 | 169 | 168 | 169 | 6,000 |