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 |
---|---|---|---|---|---|
2004/12/30 | 266 | 267 | 262 | 264 | 241,000 |
2004/12/29 | 268 | 276 | 266 | 266 | 591,000 |
2004/12/28 | 270 | 270 | 265 | 266 | 462,000 |
2004/12/27 | 279 | 279 | 266 | 271 | 978,000 |
2004/12/24 | 260 | 293 | 260 | 280 | 3,945,000 |
2004/12/22 | 263 | 264 | 257 | 260 | 245,000 |
2004/12/21 | 259 | 265 | 259 | 261 | 310,000 |
2004/12/20 | 265 | 265 | 257 | 264 | 397,000 |
2004/12/17 | 251 | 267 | 250 | 255 | 574,000 |
2004/12/16 | 253 | 253 | 249 | 251 | 225,000 |
2004/12/15 | 252 | 256 | 251 | 252 | 198,000 |
2004/12/14 | 255 | 256 | 247 | 252 | 371,000 |
2004/12/13 | 260 | 260 | 248 | 255 | 467,000 |
2004/12/10 | 257 | 262 | 245 | 255 | 534,000 |
2004/12/09 | 268 | 268 | 257 | 258 | 629,000 |
2004/12/08 | 270 | 275 | 266 | 268 | 794,000 |
2004/12/07 | 275 | 285 | 273 | 273 | 2,191,000 |
2004/12/06 | 274 | 284 | 269 | 279 | 3,088,000 |
2004/12/03 | 267 | 280 | 264 | 269 | 4,510,000 |
2004/12/02 | 268 | 270 | 263 | 269 | 1,797,000 |
2004/12/01 | 249 | 274 | 246 | 269 | 6,388,000 |
2004/11/30 | 245 | 252 | 240 | 252 | 517,000 |
2004/11/29 | 246 | 248 | 243 | 244 | 132,000 |
2004/11/26 | 245 | 246 | 240 | 246 | 230,000 |
2004/11/25 | 241 | 245 | 240 | 243 | 175,000 |
2004/11/24 | 237 | 243 | 237 | 243 | 224,000 |
2004/11/22 | 248 | 248 | 239 | 241 | 195,000 |
2004/11/19 | 252 | 252 | 245 | 249 | 232,000 |
2004/11/18 | 249 | 253 | 248 | 251 | 238,000 |
2004/11/17 | 250 | 252 | 246 | 249 | 561,000 |
2004/11/16 | 248 | 258 | 244 | 252 | 1,800,000 |
2004/11/15 | 245 | 249 | 242 | 248 | 551,000 |
2004/11/12 | 241 | 244 | 240 | 243 | 148,000 |
2004/11/11 | 241 | 247 | 238 | 240 | 465,000 |
2004/11/10 | 237 | 243 | 233 | 243 | 354,000 |
2004/11/09 | 235 | 235 | 232 | 235 | 104,000 |
2004/11/08 | 238 | 240 | 234 | 235 | 400,000 |
2004/11/05 | 237 | 240 | 236 | 239 | 214,000 |
2004/11/04 | 240 | 241 | 236 | 237 | 170,000 |
2004/11/02 | 236 | 242 | 232 | 237 | 466,000 |
2004/11/01 | 229 | 257 | 225 | 233 | 864,000 |
2004/10/29 | 230 | 230 | 227 | 228 | 89,000 |
2004/10/28 | 229 | 231 | 229 | 231 | 105,000 |
2004/10/27 | 228 | 229 | 225 | 228 | 78,000 |
2004/10/26 | 228 | 229 | 225 | 228 | 139,000 |
2004/10/25 | 228 | 229 | 225 | 229 | 96,000 |
2004/10/22 | 235 | 235 | 227 | 230 | 140,000 |
2004/10/21 | 234 | 235 | 224 | 233 | 304,000 |
2004/10/20 | 235 | 235 | 231 | 232 | 57,000 |
2004/10/19 | 235 | 236 | 233 | 233 | 66,000 |
2004/10/18 | 234 | 236 | 231 | 235 | 114,000 |
2004/10/15 | 228 | 232 | 228 | 230 | 91,000 |
2004/10/14 | 235 | 236 | 230 | 231 | 116,000 |
2004/10/13 | 236 | 240 | 236 | 236 | 66,000 |
2004/10/12 | 241 | 241 | 235 | 237 | 190,000 |
2004/10/08 | 235 | 243 | 235 | 241 | 345,000 |
2004/10/07 | 235 | 237 | 234 | 235 | 235,000 |
2004/10/06 | 233 | 236 | 232 | 233 | 143,000 |
2004/10/05 | 230 | 235 | 230 | 233 | 131,000 |
2004/10/04 | 231 | 231 | 229 | 231 | 99,000 |
2004/10/01 | 227 | 230 | 227 | 229 | 60,000 |
2004/09/30 | 233 | 233 | 229 | 229 | 49,000 |
2004/09/29 | 227 | 235 | 227 | 232 | 162,000 |
2004/09/28 | 230 | 230 | 226 | 230 | 64,000 |
2004/09/27 | 230 | 231 | 227 | 231 | 86,000 |
2004/09/24 | 233 | 234 | 229 | 230 | 185,000 |
2004/09/22 | 231 | 234 | 231 | 234 | 110,000 |
2004/09/21 | 232 | 234 | 231 | 233 | 118,000 |
2004/09/17 | 234 | 234 | 231 | 232 | 55,000 |
2004/09/16 | 232 | 235 | 231 | 232 | 118,000 |
2004/09/15 | 235 | 235 | 232 | 232 | 69,000 |
2004/09/14 | 237 | 238 | 234 | 236 | 98,000 |
2004/09/13 | 235 | 238 | 233 | 234 | 80,000 |
2004/09/10 | 236 | 238 | 234 | 236 | 153,000 |
2004/09/09 | 238 | 239 | 235 | 236 | 90,000 |
2004/09/08 | 244 | 244 | 236 | 237 | 335,000 |
2004/09/07 | 233 | 238 | 232 | 236 | 213,000 |
2004/09/06 | 232 | 233 | 229 | 233 | 51,000 |
2004/09/03 | 234 | 234 | 230 | 231 | 39,000 |
2004/09/02 | 235 | 235 | 233 | 233 | 75,000 |
2004/09/01 | 233 | 234 | 231 | 233 | 62,000 |
2004/08/31 | 229 | 236 | 227 | 236 | 64,000 |
2004/08/30 | 229 | 232 | 227 | 232 | 32,000 |
2004/08/27 | 228 | 230 | 228 | 230 | 18,000 |
2004/08/26 | 232 | 232 | 228 | 228 | 44,000 |
2004/08/25 | 226 | 230 | 225 | 229 | 51,000 |
2004/08/24 | 226 | 226 | 225 | 225 | 34,000 |
2004/08/23 | 226 | 226 | 223 | 224 | 77,000 |
2004/08/20 | 222 | 224 | 221 | 223 | 85,000 |
2004/08/19 | 225 | 225 | 222 | 225 | 43,000 |
2004/08/18 | 222 | 224 | 219 | 222 | 49,000 |
2004/08/17 | 227 | 227 | 220 | 222 | 60,000 |
2004/08/16 | 224 | 224 | 221 | 223 | 40,000 |
2004/08/13 | 228 | 228 | 224 | 224 | 61,000 |
2004/08/12 | 229 | 229 | 228 | 228 | 42,000 |
2004/08/11 | 229 | 230 | 228 | 230 | 44,000 |
2004/08/10 | 227 | 227 | 224 | 224 | 32,000 |
2004/08/09 | 225 | 227 | 223 | 225 | 24,000 |
2004/08/06 | 227 | 228 | 226 | 228 | 31,000 |
2004/08/05 | 231 | 231 | 227 | 229 | 47,000 |
2004/08/04 | 230 | 230 | 227 | 230 | 61,000 |
2004/08/03 | 236 | 236 | 229 | 233 | 65,000 |
2004/08/02 | 235 | 236 | 231 | 234 | 24,000 |
2004/07/30 | 230 | 236 | 230 | 236 | 132,000 |
2004/07/29 | 226 | 231 | 223 | 231 | 148,000 |
2004/07/28 | 224 | 228 | 224 | 228 | 44,000 |
2004/07/27 | 228 | 231 | 224 | 224 | 121,000 |
2004/07/26 | 231 | 233 | 228 | 228 | 65,000 |
2004/07/23 | 233 | 233 | 231 | 232 | 54,000 |
2004/07/22 | 231 | 235 | 231 | 235 | 13,000 |
2004/07/21 | 234 | 238 | 231 | 233 | 90,000 |
2004/07/20 | 234 | 234 | 229 | 230 | 65,000 |
2004/07/16 | 229 | 235 | 229 | 233 | 65,000 |
2004/07/15 | 235 | 235 | 230 | 231 | 79,000 |
2004/07/14 | 245 | 245 | 235 | 235 | 181,000 |
2004/07/13 | 234 | 243 | 231 | 242 | 318,000 |
2004/07/12 | 233 | 234 | 228 | 234 | 83,000 |
2004/07/09 | 229 | 231 | 227 | 231 | 78,000 |
2004/07/08 | 231 | 232 | 229 | 230 | 88,000 |
2004/07/07 | 228 | 233 | 228 | 232 | 168,000 |
2004/07/06 | 229 | 230 | 228 | 228 | 54,000 |
2004/07/05 | 230 | 234 | 228 | 229 | 85,000 |
2004/07/02 | 232 | 233 | 231 | 231 | 52,000 |
2004/07/01 | 234 | 234 | 232 | 233 | 62,000 |
2004/06/30 | 237 | 237 | 233 | 234 | 61,000 |
2004/06/29 | 238 | 238 | 233 | 235 | 126,000 |
2004/06/28 | 235 | 237 | 232 | 237 | 110,000 |
2004/06/25 | 235 | 235 | 232 | 235 | 121,000 |
2004/06/24 | 238 | 241 | 236 | 236 | 279,000 |
2004/06/23 | 231 | 240 | 229 | 235 | 328,000 |
2004/06/22 | 230 | 231 | 229 | 229 | 48,000 |
2004/06/21 | 230 | 234 | 230 | 231 | 92,000 |
2004/06/18 | 234 | 234 | 231 | 231 | 58,000 |
2004/06/17 | 234 | 234 | 231 | 234 | 114,000 |
2004/06/16 | 230 | 233 | 230 | 231 | 96,000 |
2004/06/15 | 232 | 232 | 229 | 230 | 73,000 |
2004/06/14 | 230 | 232 | 229 | 230 | 138,000 |
2004/06/11 | 230 | 230 | 227 | 227 | 180,000 |
2004/06/10 | 228 | 230 | 225 | 230 | 97,000 |
2004/06/09 | 230 | 230 | 225 | 225 | 53,000 |
2004/06/08 | 230 | 231 | 225 | 225 | 119,000 |
2004/06/07 | 225 | 228 | 223 | 226 | 120,000 |
2004/06/04 | 221 | 223 | 220 | 222 | 163,000 |
2004/06/03 | 224 | 225 | 217 | 217 | 153,000 |
2004/06/02 | 226 | 226 | 220 | 221 | 47,000 |
2004/06/01 | 221 | 227 | 219 | 225 | 81,000 |
2004/05/31 | 221 | 224 | 217 | 222 | 71,000 |
2004/05/28 | 220 | 220 | 218 | 220 | 59,000 |
2004/05/27 | 222 | 222 | 217 | 217 | 68,000 |
2004/05/26 | 222 | 222 | 219 | 219 | 74,000 |
2004/05/25 | 221 | 222 | 219 | 220 | 126,000 |
2004/05/24 | 218 | 222 | 218 | 220 | 59,000 |
2004/05/21 | 224 | 224 | 220 | 223 | 83,000 |
2004/05/20 | 219 | 223 | 218 | 221 | 123,000 |
2004/05/19 | 214 | 218 | 211 | 217 | 94,000 |
2004/05/18 | 205 | 215 | 205 | 214 | 131,000 |
2004/05/17 | 210 | 215 | 205 | 207 | 119,000 |
2004/05/14 | 219 | 224 | 213 | 214 | 102,000 |
2004/05/13 | 221 | 227 | 215 | 215 | 124,000 |
2004/05/12 | 220 | 223 | 218 | 220 | 138,000 |
2004/05/11 | 214 | 215 | 210 | 215 | 112,000 |
2004/05/10 | 225 | 226 | 213 | 217 | 176,000 |
2004/05/07 | 228 | 231 | 226 | 230 | 140,000 |
2004/05/06 | 235 | 237 | 232 | 232 | 103,000 |
2004/04/30 | 239 | 241 | 234 | 240 | 101,000 |
2004/04/28 | 242 | 245 | 240 | 244 | 117,000 |
2004/04/27 | 246 | 248 | 242 | 245 | 174,000 |
2004/04/26 | 254 | 254 | 250 | 251 | 129,000 |
2004/04/23 | 256 | 256 | 253 | 256 | 95,000 |
2004/04/22 | 257 | 258 | 254 | 256 | 149,000 |
2004/04/21 | 253 | 260 | 252 | 260 | 162,000 |
2004/04/20 | 253 | 254 | 253 | 254 | 111,000 |
2004/04/19 | 258 | 261 | 253 | 256 | 230,000 |
2004/04/16 | 257 | 259 | 254 | 258 | 159,000 |
2004/04/15 | 255 | 256 | 252 | 252 | 125,000 |
2004/04/14 | 257 | 257 | 254 | 256 | 137,000 |
2004/04/13 | 259 | 261 | 256 | 258 | 212,000 |
2004/04/12 | 255 | 265 | 255 | 260 | 387,000 |
2004/04/09 | 251 | 257 | 251 | 256 | 214,000 |
2004/04/08 | 258 | 260 | 253 | 260 | 279,000 |
2004/04/07 | 259 | 264 | 258 | 260 | 724,000 |
2004/04/06 | 256 | 259 | 252 | 258 | 496,000 |
2004/04/05 | 250 | 254 | 247 | 254 | 396,000 |
2004/04/02 | 244 | 248 | 242 | 244 | 220,000 |
2004/04/01 | 245 | 246 | 241 | 242 | 173,000 |
2004/03/31 | 243 | 244 | 240 | 242 | 103,000 |
2004/03/30 | 247 | 247 | 241 | 243 | 124,000 |
2004/03/29 | 247 | 247 | 241 | 242 | 199,000 |
2004/03/26 | 250 | 250 | 241 | 243 | 246,000 |
2004/03/25 | 253 | 255 | 250 | 251 | 365,000 |
2004/03/24 | 255 | 257 | 251 | 253 | 1,257,000 |
2004/03/23 | 242 | 260 | 241 | 254 | 2,030,000 |
2004/03/22 | 235 | 242 | 231 | 242 | 931,000 |
2004/03/19 | 232 | 233 | 228 | 230 | 156,000 |
2004/03/18 | 237 | 237 | 231 | 231 | 236,000 |
2004/03/17 | 234 | 235 | 231 | 235 | 122,000 |
2004/03/16 | 234 | 234 | 231 | 233 | 155,000 |
2004/03/15 | 227 | 232 | 227 | 231 | 125,000 |
2004/03/12 | 225 | 228 | 225 | 226 | 139,000 |
2004/03/11 | 229 | 230 | 227 | 229 | 104,000 |
2004/03/10 | 232 | 232 | 230 | 230 | 98,000 |
2004/03/09 | 234 | 234 | 231 | 231 | 113,000 |
2004/03/08 | 237 | 237 | 234 | 234 | 199,000 |
2004/03/05 | 232 | 237 | 231 | 236 | 297,000 |
2004/03/04 | 234 | 234 | 231 | 233 | 81,000 |
2004/03/03 | 233 | 233 | 231 | 233 | 105,000 |
2004/03/02 | 234 | 234 | 230 | 233 | 154,000 |
2004/03/01 | 226 | 233 | 225 | 230 | 282,000 |
2004/02/27 | 226 | 228 | 225 | 225 | 110,000 |
2004/02/26 | 228 | 228 | 222 | 223 | 162,000 |
2004/02/25 | 225 | 233 | 225 | 228 | 482,000 |
2004/02/24 | 224 | 226 | 216 | 226 | 260,000 |
2004/02/23 | 227 | 228 | 220 | 223 | 211,000 |
2004/02/20 | 224 | 236 | 223 | 225 | 1,847,000 |
2004/02/19 | 220 | 221 | 218 | 221 | 163,000 |
2004/02/18 | 215 | 222 | 215 | 219 | 331,000 |
2004/02/17 | 215 | 215 | 213 | 215 | 69,000 |
2004/02/16 | 213 | 215 | 212 | 214 | 41,000 |
2004/02/13 | 212 | 214 | 212 | 212 | 50,000 |
2004/02/12 | 210 | 214 | 209 | 211 | 89,000 |
2004/02/10 | 210 | 212 | 208 | 211 | 74,000 |
2004/02/09 | 207 | 211 | 207 | 209 | 67,000 |
2004/02/06 | 210 | 210 | 207 | 207 | 70,000 |
2004/02/05 | 208 | 210 | 208 | 210 | 67,000 |
2004/02/04 | 210 | 211 | 209 | 210 | 56,000 |
2004/02/03 | 213 | 213 | 208 | 213 | 100,000 |
2004/02/02 | 210 | 211 | 209 | 210 | 64,000 |
2004/01/30 | 206 | 211 | 206 | 208 | 125,000 |
2004/01/29 | 208 | 208 | 206 | 206 | 79,000 |
2004/01/28 | 208 | 210 | 205 | 208 | 90,000 |
2004/01/27 | 215 | 216 | 211 | 211 | 130,000 |
2004/01/26 | 212 | 214 | 212 | 214 | 80,000 |
2004/01/23 | 214 | 216 | 213 | 215 | 103,000 |
2004/01/22 | 217 | 217 | 214 | 214 | 62,000 |
2004/01/21 | 216 | 216 | 213 | 214 | 116,000 |
2004/01/20 | 212 | 222 | 212 | 217 | 747,000 |
2004/01/19 | 209 | 211 | 208 | 211 | 215,000 |
2004/01/16 | 208 | 208 | 206 | 207 | 39,000 |
2004/01/15 | 209 | 210 | 206 | 208 | 100,000 |
2004/01/14 | 210 | 213 | 210 | 210 | 74,000 |
2004/01/13 | 210 | 212 | 209 | 211 | 123,000 |
2004/01/09 | 213 | 214 | 207 | 208 | 113,000 |
2004/01/08 | 204 | 210 | 203 | 210 | 139,000 |
2004/01/07 | 203 | 204 | 201 | 202 | 66,000 |
2004/01/06 | 203 | 204 | 200 | 200 | 74,000 |
2004/01/05 | 203 | 203 | 200 | 200 | 53,000 |