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 |
|---|---|---|---|---|---|
| 2005/12/30 | 352 | 352 | 347 | 347 | 145,000 |
| 2005/12/29 | 360 | 360 | 351 | 351 | 344,000 |
| 2005/12/28 | 351 | 356 | 347 | 356 | 369,000 |
| 2005/12/27 | 357 | 365 | 350 | 353 | 1,774,000 |
| 2005/12/26 | 333 | 348 | 332 | 347 | 1,005,000 |
| 2005/12/22 | 331 | 332 | 329 | 330 | 229,000 |
| 2005/12/21 | 330 | 332 | 328 | 332 | 148,000 |
| 2005/12/20 | 327 | 330 | 326 | 330 | 186,000 |
| 2005/12/19 | 328 | 330 | 326 | 328 | 188,000 |
| 2005/12/16 | 327 | 332 | 327 | 331 | 179,000 |
| 2005/12/15 | 328 | 333 | 328 | 330 | 257,000 |
| 2005/12/14 | 333 | 335 | 329 | 329 | 337,000 |
| 2005/12/13 | 333 | 334 | 330 | 333 | 262,000 |
| 2005/12/12 | 334 | 334 | 331 | 333 | 258,000 |
| 2005/12/09 | 324 | 328 | 323 | 327 | 186,000 |
| 2005/12/08 | 331 | 331 | 320 | 324 | 325,000 |
| 2005/12/07 | 332 | 333 | 330 | 331 | 170,000 |
| 2005/12/06 | 334 | 334 | 329 | 329 | 223,000 |
| 2005/12/05 | 331 | 334 | 330 | 334 | 297,000 |
| 2005/12/02 | 330 | 332 | 329 | 331 | 332,000 |
| 2005/12/01 | 328 | 329 | 326 | 329 | 164,000 |
| 2005/11/30 | 328 | 328 | 323 | 325 | 186,000 |
| 2005/11/29 | 324 | 324 | 322 | 323 | 153,000 |
| 2005/11/28 | 325 | 326 | 320 | 323 | 301,000 |
| 2005/11/25 | 330 | 330 | 322 | 325 | 258,000 |
| 2005/11/24 | 329 | 337 | 328 | 330 | 555,000 |
| 2005/11/22 | 332 | 332 | 326 | 328 | 207,000 |
| 2005/11/21 | 331 | 337 | 331 | 331 | 366,000 |
| 2005/11/18 | 330 | 331 | 327 | 329 | 167,000 |
| 2005/11/17 | 323 | 330 | 322 | 328 | 179,000 |
| 2005/11/16 | 323 | 328 | 320 | 326 | 189,000 |
| 2005/11/15 | 330 | 330 | 324 | 325 | 171,000 |
| 2005/11/14 | 325 | 333 | 325 | 330 | 316,000 |
| 2005/11/11 | 320 | 323 | 317 | 322 | 362,000 |
| 2005/11/10 | 328 | 331 | 320 | 321 | 333,000 |
| 2005/11/09 | 333 | 333 | 325 | 330 | 442,000 |
| 2005/11/08 | 334 | 335 | 329 | 333 | 851,000 |
| 2005/11/07 | 318 | 329 | 317 | 329 | 1,056,000 |
| 2005/11/04 | 317 | 318 | 315 | 317 | 206,000 |
| 2005/11/02 | 318 | 318 | 315 | 315 | 206,000 |
| 2005/11/01 | 319 | 319 | 316 | 318 | 152,000 |
| 2005/10/31 | 313 | 320 | 312 | 320 | 420,000 |
| 2005/10/28 | 314 | 314 | 309 | 311 | 162,000 |
| 2005/10/27 | 313 | 316 | 313 | 315 | 187,000 |
| 2005/10/26 | 312 | 316 | 312 | 314 | 256,000 |
| 2005/10/25 | 308 | 312 | 306 | 310 | 225,000 |
| 2005/10/24 | 307 | 307 | 304 | 305 | 184,000 |
| 2005/10/21 | 305 | 308 | 303 | 307 | 150,000 |
| 2005/10/20 | 310 | 310 | 306 | 308 | 142,000 |
| 2005/10/19 | 310 | 310 | 305 | 307 | 173,000 |
| 2005/10/18 | 311 | 312 | 309 | 310 | 196,000 |
| 2005/10/17 | 311 | 316 | 309 | 310 | 315,000 |
| 2005/10/14 | 306 | 308 | 306 | 306 | 156,000 |
| 2005/10/13 | 311 | 312 | 307 | 309 | 192,000 |
| 2005/10/12 | 315 | 315 | 311 | 312 | 232,000 |
| 2005/10/11 | 308 | 315 | 306 | 314 | 352,000 |
| 2005/10/07 | 316 | 319 | 315 | 316 | 119,000 |
| 2005/10/06 | 323 | 324 | 316 | 317 | 315,000 |
| 2005/10/05 | 324 | 328 | 321 | 326 | 572,000 |
| 2005/10/04 | 317 | 323 | 316 | 323 | 276,000 |
| 2005/10/03 | 313 | 317 | 313 | 317 | 141,000 |
| 2005/09/30 | 320 | 321 | 316 | 317 | 139,000 |
| 2005/09/29 | 324 | 324 | 318 | 320 | 201,000 |
| 2005/09/28 | 318 | 324 | 315 | 323 | 323,000 |
| 2005/09/27 | 326 | 328 | 318 | 320 | 422,000 |
| 2005/09/26 | 320 | 325 | 316 | 323 | 624,000 |
| 2005/09/22 | 309 | 313 | 309 | 313 | 175,000 |
| 2005/09/21 | 312 | 316 | 309 | 314 | 484,000 |
| 2005/09/20 | 310 | 314 | 309 | 312 | 326,000 |
| 2005/09/16 | 309 | 309 | 305 | 307 | 262,000 |
| 2005/09/15 | 299 | 309 | 299 | 309 | 417,000 |
| 2005/09/14 | 299 | 299 | 298 | 298 | 163,000 |
| 2005/09/13 | 297 | 299 | 296 | 299 | 146,000 |
| 2005/09/12 | 299 | 300 | 296 | 296 | 117,000 |
| 2005/09/09 | 299 | 300 | 296 | 296 | 317,000 |
| 2005/09/08 | 294 | 296 | 293 | 294 | 463,000 |
| 2005/09/07 | 298 | 298 | 289 | 290 | 505,000 |
| 2005/09/06 | 302 | 302 | 299 | 299 | 166,000 |
| 2005/09/05 | 299 | 300 | 295 | 299 | 145,000 |
| 2005/09/02 | 296 | 299 | 295 | 298 | 82,000 |
| 2005/09/01 | 296 | 300 | 295 | 296 | 205,000 |
| 2005/08/31 | 298 | 299 | 295 | 296 | 144,000 |
| 2005/08/30 | 297 | 300 | 296 | 299 | 116,000 |
| 2005/08/29 | 297 | 297 | 291 | 292 | 131,000 |
| 2005/08/26 | 300 | 302 | 298 | 299 | 158,000 |
| 2005/08/25 | 301 | 301 | 296 | 299 | 156,000 |
| 2005/08/24 | 301 | 302 | 299 | 301 | 128,000 |
| 2005/08/23 | 304 | 305 | 302 | 302 | 200,000 |
| 2005/08/22 | 302 | 304 | 300 | 304 | 106,000 |
| 2005/08/19 | 303 | 304 | 300 | 302 | 150,000 |
| 2005/08/18 | 305 | 306 | 303 | 303 | 66,000 |
| 2005/08/17 | 304 | 307 | 303 | 306 | 121,000 |
| 2005/08/16 | 307 | 307 | 304 | 305 | 126,000 |
| 2005/08/15 | 303 | 307 | 303 | 306 | 156,000 |
| 2005/08/12 | 302 | 305 | 302 | 304 | 170,000 |
| 2005/08/11 | 301 | 304 | 301 | 303 | 258,000 |
| 2005/08/10 | 301 | 303 | 299 | 303 | 263,000 |
| 2005/08/09 | 295 | 301 | 295 | 298 | 200,000 |
| 2005/08/08 | 285 | 294 | 284 | 294 | 284,000 |
| 2005/08/05 | 288 | 298 | 288 | 291 | 367,000 |
| 2005/08/04 | 300 | 301 | 297 | 298 | 298,000 |
| 2005/08/03 | 304 | 307 | 300 | 301 | 438,000 |
| 2005/08/02 | 307 | 308 | 303 | 304 | 196,000 |
| 2005/08/01 | 305 | 308 | 305 | 306 | 190,000 |
| 2005/07/29 | 305 | 308 | 305 | 307 | 253,000 |
| 2005/07/28 | 309 | 310 | 304 | 304 | 278,000 |
| 2005/07/27 | 309 | 309 | 305 | 308 | 303,000 |
| 2005/07/26 | 310 | 314 | 306 | 306 | 1,587,000 |
| 2005/07/25 | 299 | 308 | 299 | 307 | 914,000 |
| 2005/07/22 | 300 | 302 | 298 | 300 | 212,000 |
| 2005/07/21 | 303 | 305 | 300 | 302 | 372,000 |
| 2005/07/20 | 298 | 302 | 298 | 302 | 195,000 |
| 2005/07/19 | 300 | 301 | 298 | 299 | 145,000 |
| 2005/07/15 | 302 | 303 | 300 | 302 | 204,000 |
| 2005/07/14 | 299 | 305 | 297 | 303 | 470,000 |
| 2005/07/13 | 299 | 299 | 296 | 297 | 155,000 |
| 2005/07/12 | 301 | 304 | 300 | 300 | 231,000 |
| 2005/07/11 | 302 | 306 | 301 | 303 | 399,000 |
| 2005/07/08 | 299 | 303 | 298 | 300 | 365,000 |
| 2005/07/07 | 303 | 308 | 300 | 301 | 909,000 |
| 2005/07/06 | 298 | 305 | 296 | 302 | 1,319,000 |
| 2005/07/05 | 299 | 300 | 294 | 296 | 474,000 |
| 2005/07/04 | 300 | 301 | 298 | 298 | 472,000 |
| 2005/07/01 | 293 | 306 | 292 | 301 | 3,746,000 |
| 2005/06/30 | 298 | 298 | 293 | 293 | 405,000 |
| 2005/06/29 | 292 | 298 | 289 | 297 | 626,000 |
| 2005/06/28 | 289 | 291 | 287 | 290 | 258,000 |
| 2005/06/27 | 293 | 293 | 288 | 289 | 134,000 |
| 2005/06/24 | 286 | 295 | 286 | 293 | 472,000 |
| 2005/06/23 | 295 | 295 | 290 | 291 | 449,000 |
| 2005/06/22 | 294 | 295 | 291 | 295 | 441,000 |
| 2005/06/21 | 291 | 294 | 286 | 293 | 828,000 |
| 2005/06/20 | 286 | 292 | 284 | 291 | 824,000 |
| 2005/06/17 | 283 | 287 | 282 | 283 | 559,000 |
| 2005/06/16 | 283 | 285 | 282 | 283 | 324,000 |
| 2005/06/15 | 281 | 282 | 278 | 282 | 308,000 |
| 2005/06/14 | 281 | 282 | 278 | 281 | 257,000 |
| 2005/06/13 | 289 | 289 | 282 | 283 | 1,465,000 |
| 2005/06/10 | 269 | 283 | 269 | 282 | 2,504,000 |
| 2005/06/09 | 270 | 270 | 268 | 268 | 232,000 |
| 2005/06/08 | 267 | 270 | 266 | 266 | 367,000 |
| 2005/06/07 | 268 | 270 | 266 | 268 | 225,000 |
| 2005/06/06 | 267 | 271 | 266 | 268 | 291,000 |
| 2005/06/03 | 270 | 270 | 265 | 267 | 220,000 |
| 2005/06/02 | 273 | 273 | 268 | 270 | 349,000 |
| 2005/06/01 | 266 | 274 | 265 | 273 | 472,000 |
| 2005/05/31 | 263 | 264 | 261 | 263 | 130,000 |
| 2005/05/30 | 258 | 262 | 258 | 261 | 153,000 |
| 2005/05/27 | 262 | 262 | 258 | 261 | 206,000 |
| 2005/05/26 | 262 | 263 | 259 | 260 | 116,000 |
| 2005/05/25 | 267 | 268 | 261 | 265 | 206,000 |
| 2005/05/24 | 270 | 271 | 268 | 268 | 96,000 |
| 2005/05/23 | 271 | 271 | 269 | 270 | 172,000 |
| 2005/05/20 | 271 | 272 | 269 | 271 | 288,000 |
| 2005/05/19 | 271 | 273 | 268 | 271 | 184,000 |
| 2005/05/18 | 268 | 270 | 267 | 268 | 78,000 |
| 2005/05/17 | 274 | 274 | 268 | 268 | 299,000 |
| 2005/05/16 | 278 | 280 | 274 | 274 | 445,000 |
| 2005/05/13 | 271 | 276 | 269 | 276 | 295,000 |
| 2005/05/12 | 269 | 271 | 269 | 270 | 164,000 |
| 2005/05/11 | 270 | 270 | 267 | 268 | 174,000 |
| 2005/05/10 | 272 | 272 | 269 | 271 | 133,000 |
| 2005/05/09 | 270 | 271 | 268 | 269 | 85,000 |
| 2005/05/06 | 268 | 269 | 266 | 268 | 95,000 |
| 2005/05/02 | 264 | 266 | 263 | 265 | 201,000 |
| 2005/04/28 | 263 | 263 | 262 | 262 | 54,000 |
| 2005/04/27 | 263 | 263 | 261 | 263 | 67,000 |
| 2005/04/26 | 263 | 263 | 261 | 262 | 57,000 |
| 2005/04/25 | 260 | 263 | 260 | 261 | 83,000 |
| 2005/04/22 | 265 | 265 | 260 | 262 | 133,000 |
| 2005/04/21 | 254 | 257 | 253 | 256 | 166,000 |
| 2005/04/20 | 262 | 263 | 259 | 260 | 176,000 |
| 2005/04/19 | 253 | 259 | 252 | 259 | 230,000 |
| 2005/04/18 | 253 | 255 | 246 | 249 | 372,000 |
| 2005/04/15 | 264 | 264 | 261 | 263 | 195,000 |
| 2005/04/14 | 268 | 270 | 265 | 268 | 282,000 |
| 2005/04/13 | 270 | 273 | 269 | 271 | 270,000 |
| 2005/04/12 | 274 | 276 | 272 | 272 | 203,000 |
| 2005/04/11 | 279 | 279 | 273 | 274 | 154,000 |
| 2005/04/08 | 278 | 280 | 278 | 279 | 186,000 |
| 2005/04/07 | 281 | 281 | 277 | 280 | 130,000 |
| 2005/04/06 | 280 | 281 | 278 | 280 | 173,000 |
| 2005/04/05 | 277 | 280 | 277 | 278 | 227,000 |
| 2005/04/04 | 271 | 277 | 271 | 277 | 288,000 |
| 2005/04/01 | 272 | 276 | 271 | 274 | 281,000 |
| 2005/03/31 | 273 | 276 | 273 | 276 | 208,000 |
| 2005/03/30 | 273 | 274 | 271 | 271 | 269,000 |
| 2005/03/29 | 279 | 280 | 276 | 276 | 148,000 |
| 2005/03/28 | 275 | 280 | 275 | 277 | 226,000 |
| 2005/03/25 | 283 | 285 | 282 | 282 | 290,000 |
| 2005/03/24 | 289 | 289 | 283 | 285 | 360,000 |
| 2005/03/23 | 292 | 292 | 285 | 292 | 337,000 |
| 2005/03/22 | 294 | 294 | 290 | 291 | 210,000 |
| 2005/03/18 | 291 | 294 | 290 | 292 | 299,000 |
| 2005/03/17 | 290 | 291 | 286 | 287 | 335,000 |
| 2005/03/16 | 293 | 293 | 286 | 293 | 476,000 |
| 2005/03/15 | 302 | 306 | 292 | 294 | 2,366,000 |
| 2005/03/14 | 291 | 299 | 288 | 298 | 1,246,000 |
| 2005/03/11 | 291 | 294 | 288 | 289 | 752,000 |
| 2005/03/10 | 285 | 294 | 284 | 293 | 1,125,000 |
| 2005/03/09 | 288 | 292 | 286 | 286 | 705,000 |
| 2005/03/08 | 283 | 297 | 281 | 286 | 3,477,000 |
| 2005/03/07 | 283 | 283 | 279 | 281 | 215,000 |
| 2005/03/04 | 283 | 284 | 279 | 281 | 299,000 |
| 2005/03/03 | 279 | 286 | 279 | 283 | 899,000 |
| 2005/03/02 | 279 | 280 | 277 | 279 | 331,000 |
| 2005/03/01 | 274 | 280 | 272 | 280 | 514,000 |
| 2005/02/28 | 274 | 276 | 272 | 275 | 253,000 |
| 2005/02/25 | 272 | 276 | 270 | 274 | 338,000 |
| 2005/02/24 | 272 | 273 | 269 | 271 | 167,000 |
| 2005/02/23 | 269 | 272 | 268 | 269 | 135,000 |
| 2005/02/22 | 272 | 273 | 270 | 271 | 158,000 |
| 2005/02/21 | 271 | 274 | 270 | 273 | 262,000 |
| 2005/02/18 | 266 | 268 | 265 | 266 | 132,000 |
| 2005/02/17 | 265 | 267 | 263 | 264 | 185,000 |
| 2005/02/16 | 269 | 269 | 265 | 266 | 221,000 |
| 2005/02/15 | 274 | 274 | 266 | 269 | 309,000 |
| 2005/02/14 | 277 | 278 | 273 | 273 | 368,000 |
| 2005/02/10 | 278 | 278 | 275 | 276 | 212,000 |
| 2005/02/09 | 280 | 280 | 277 | 278 | 211,000 |
| 2005/02/08 | 279 | 283 | 276 | 279 | 658,000 |
| 2005/02/07 | 275 | 276 | 273 | 275 | 393,000 |
| 2005/02/04 | 280 | 280 | 273 | 276 | 358,000 |
| 2005/02/03 | 280 | 284 | 280 | 280 | 646,000 |
| 2005/02/02 | 276 | 279 | 275 | 279 | 348,000 |
| 2005/02/01 | 278 | 278 | 274 | 276 | 259,000 |
| 2005/01/31 | 273 | 278 | 273 | 277 | 252,000 |
| 2005/01/28 | 277 | 278 | 272 | 275 | 351,000 |
| 2005/01/27 | 280 | 280 | 275 | 278 | 270,000 |
| 2005/01/26 | 279 | 281 | 278 | 279 | 220,000 |
| 2005/01/25 | 282 | 284 | 278 | 278 | 285,000 |
| 2005/01/24 | 278 | 284 | 277 | 282 | 856,000 |
| 2005/01/21 | 270 | 273 | 270 | 273 | 210,000 |
| 2005/01/20 | 275 | 275 | 269 | 273 | 301,000 |
| 2005/01/19 | 278 | 278 | 275 | 275 | 251,000 |
| 2005/01/18 | 279 | 280 | 273 | 276 | 421,000 |
| 2005/01/17 | 282 | 284 | 278 | 279 | 499,000 |
| 2005/01/14 | 275 | 285 | 273 | 281 | 785,000 |
| 2005/01/13 | 285 | 285 | 277 | 277 | 633,000 |
| 2005/01/12 | 287 | 288 | 282 | 287 | 496,000 |
| 2005/01/11 | 292 | 293 | 284 | 287 | 1,270,000 |
| 2005/01/07 | 292 | 300 | 285 | 295 | 4,511,000 |
| 2005/01/06 | 275 | 285 | 273 | 278 | 1,393,000 |
| 2005/01/05 | 267 | 275 | 265 | 272 | 813,000 |
| 2005/01/04 | 268 | 268 | 263 | 267 | 274,000 |