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 |
|---|---|---|---|---|---|
| 2006/12/29 | 247 | 247 | 246 | 246 | 46,000 |
| 2006/12/28 | 248 | 249 | 246 | 247 | 81,000 |
| 2006/12/27 | 245 | 246 | 243 | 246 | 95,000 |
| 2006/12/26 | 246 | 246 | 239 | 242 | 217,000 |
| 2006/12/25 | 244 | 245 | 242 | 242 | 146,000 |
| 2006/12/22 | 245 | 246 | 244 | 245 | 90,000 |
| 2006/12/21 | 247 | 248 | 245 | 246 | 88,000 |
| 2006/12/20 | 244 | 246 | 244 | 246 | 113,000 |
| 2006/12/19 | 245 | 246 | 243 | 243 | 112,000 |
| 2006/12/18 | 248 | 248 | 244 | 245 | 129,000 |
| 2006/12/15 | 249 | 250 | 247 | 248 | 109,000 |
| 2006/12/14 | 249 | 250 | 248 | 249 | 160,000 |
| 2006/12/13 | 251 | 252 | 250 | 251 | 89,000 |
| 2006/12/12 | 252 | 252 | 250 | 251 | 98,000 |
| 2006/12/11 | 249 | 249 | 246 | 249 | 175,000 |
| 2006/12/08 | 245 | 247 | 243 | 245 | 164,000 |
| 2006/12/07 | 246 | 247 | 245 | 246 | 147,000 |
| 2006/12/06 | 242 | 246 | 242 | 245 | 126,000 |
| 2006/12/05 | 248 | 248 | 242 | 242 | 141,000 |
| 2006/12/04 | 247 | 247 | 244 | 246 | 135,000 |
| 2006/12/01 | 243 | 248 | 243 | 247 | 118,000 |
| 2006/11/30 | 246 | 246 | 242 | 245 | 165,000 |
| 2006/11/29 | 245 | 248 | 243 | 247 | 159,000 |
| 2006/11/28 | 236 | 243 | 234 | 243 | 178,000 |
| 2006/11/27 | 231 | 237 | 230 | 237 | 208,000 |
| 2006/11/24 | 229 | 230 | 226 | 229 | 196,000 |
| 2006/11/22 | 223 | 229 | 220 | 228 | 369,000 |
| 2006/11/21 | 224 | 224 | 219 | 223 | 330,000 |
| 2006/11/20 | 238 | 239 | 225 | 226 | 532,000 |
| 2006/11/17 | 242 | 244 | 235 | 238 | 392,000 |
| 2006/11/16 | 250 | 254 | 245 | 246 | 329,000 |
| 2006/11/15 | 256 | 258 | 249 | 249 | 298,000 |
| 2006/11/14 | 257 | 260 | 257 | 257 | 96,000 |
| 2006/11/13 | 261 | 261 | 257 | 258 | 45,000 |
| 2006/11/10 | 259 | 265 | 258 | 261 | 176,000 |
| 2006/11/09 | 264 | 264 | 260 | 260 | 210,000 |
| 2006/11/08 | 269 | 269 | 266 | 267 | 74,000 |
| 2006/11/07 | 273 | 273 | 265 | 266 | 236,000 |
| 2006/11/06 | 271 | 271 | 267 | 270 | 163,000 |
| 2006/11/02 | 272 | 275 | 271 | 275 | 55,000 |
| 2006/11/01 | 272 | 272 | 271 | 272 | 57,000 |
| 2006/10/31 | 275 | 275 | 272 | 273 | 107,000 |
| 2006/10/30 | 272 | 274 | 272 | 272 | 86,000 |
| 2006/10/27 | 279 | 281 | 276 | 276 | 152,000 |
| 2006/10/26 | 280 | 280 | 276 | 279 | 113,000 |
| 2006/10/25 | 282 | 282 | 277 | 278 | 101,000 |
| 2006/10/24 | 284 | 285 | 281 | 281 | 121,000 |
| 2006/10/23 | 278 | 283 | 276 | 282 | 241,000 |
| 2006/10/20 | 272 | 277 | 271 | 276 | 234,000 |
| 2006/10/19 | 272 | 272 | 265 | 269 | 552,000 |
| 2006/10/18 | 270 | 272 | 269 | 272 | 107,000 |
| 2006/10/17 | 276 | 276 | 273 | 273 | 65,000 |
| 2006/10/16 | 278 | 279 | 275 | 276 | 50,000 |
| 2006/10/13 | 275 | 276 | 273 | 275 | 120,000 |
| 2006/10/12 | 274 | 277 | 270 | 271 | 80,000 |
| 2006/10/11 | 282 | 282 | 274 | 274 | 81,000 |
| 2006/10/10 | 280 | 284 | 280 | 281 | 67,000 |
| 2006/10/06 | 289 | 289 | 285 | 285 | 26,000 |
| 2006/10/05 | 286 | 288 | 280 | 287 | 55,000 |
| 2006/10/04 | 290 | 293 | 285 | 285 | 57,000 |
| 2006/10/03 | 290 | 292 | 289 | 290 | 74,000 |
| 2006/10/02 | 289 | 291 | 289 | 290 | 70,000 |
| 2006/09/29 | 290 | 290 | 285 | 286 | 55,000 |
| 2006/09/28 | 289 | 291 | 285 | 290 | 25,000 |
| 2006/09/27 | 285 | 289 | 284 | 288 | 48,000 |
| 2006/09/26 | 289 | 289 | 283 | 284 | 49,000 |
| 2006/09/25 | 283 | 287 | 283 | 286 | 50,000 |
| 2006/09/22 | 283 | 284 | 282 | 283 | 182,000 |
| 2006/09/21 | 292 | 292 | 287 | 288 | 38,000 |
| 2006/09/20 | 290 | 290 | 284 | 285 | 89,000 |
| 2006/09/19 | 292 | 293 | 290 | 291 | 41,000 |
| 2006/09/15 | 297 | 297 | 292 | 294 | 25,000 |
| 2006/09/14 | 293 | 296 | 293 | 296 | 65,000 |
| 2006/09/13 | 299 | 302 | 293 | 294 | 34,000 |
| 2006/09/12 | 300 | 300 | 297 | 297 | 46,000 |
| 2006/09/11 | 303 | 304 | 300 | 300 | 24,000 |
| 2006/09/08 | 298 | 304 | 298 | 304 | 95,000 |
| 2006/09/07 | 305 | 305 | 303 | 303 | 39,000 |
| 2006/09/06 | 309 | 310 | 308 | 308 | 55,000 |
| 2006/09/05 | 309 | 309 | 306 | 308 | 38,000 |
| 2006/09/04 | 308 | 308 | 306 | 308 | 39,000 |
| 2006/09/01 | 305 | 307 | 304 | 305 | 21,000 |
| 2006/08/31 | 305 | 310 | 305 | 308 | 60,000 |
| 2006/08/30 | 305 | 309 | 304 | 305 | 48,000 |
| 2006/08/29 | 302 | 308 | 302 | 303 | 37,000 |
| 2006/08/28 | 300 | 305 | 300 | 302 | 51,000 |
| 2006/08/25 | 302 | 304 | 301 | 301 | 42,000 |
| 2006/08/24 | 300 | 301 | 299 | 301 | 40,000 |
| 2006/08/23 | 302 | 302 | 299 | 299 | 43,000 |
| 2006/08/22 | 301 | 304 | 300 | 304 | 44,000 |
| 2006/08/21 | 304 | 305 | 299 | 300 | 55,000 |
| 2006/08/18 | 295 | 300 | 295 | 300 | 64,000 |
| 2006/08/17 | 294 | 298 | 294 | 297 | 68,000 |
| 2006/08/16 | 291 | 293 | 290 | 291 | 62,000 |
| 2006/08/15 | 286 | 289 | 286 | 288 | 31,000 |
| 2006/08/14 | 285 | 289 | 285 | 288 | 43,000 |
| 2006/08/11 | 285 | 286 | 285 | 285 | 25,000 |
| 2006/08/10 | 284 | 287 | 284 | 286 | 17,000 |
| 2006/08/09 | 282 | 285 | 281 | 285 | 57,000 |
| 2006/08/08 | 282 | 284 | 280 | 282 | 40,000 |
| 2006/08/07 | 286 | 287 | 282 | 282 | 60,000 |
| 2006/08/04 | 292 | 292 | 290 | 291 | 19,000 |
| 2006/08/03 | 294 | 294 | 290 | 292 | 46,000 |
| 2006/08/02 | 289 | 291 | 285 | 291 | 44,000 |
| 2006/08/01 | 289 | 290 | 288 | 288 | 41,000 |
| 2006/07/31 | 297 | 297 | 288 | 289 | 85,000 |
| 2006/07/28 | 291 | 296 | 288 | 292 | 22,000 |
| 2006/07/27 | 286 | 292 | 286 | 292 | 30,000 |
| 2006/07/26 | 296 | 296 | 286 | 286 | 41,000 |
| 2006/07/25 | 295 | 295 | 290 | 292 | 37,000 |
| 2006/07/24 | 294 | 294 | 284 | 285 | 48,000 |
| 2006/07/21 | 290 | 292 | 288 | 291 | 58,000 |
| 2006/07/20 | 286 | 293 | 286 | 293 | 41,000 |
| 2006/07/19 | 285 | 286 | 280 | 281 | 85,000 |
| 2006/07/18 | 295 | 295 | 286 | 286 | 89,000 |
| 2006/07/14 | 296 | 299 | 293 | 296 | 101,000 |
| 2006/07/13 | 299 | 305 | 297 | 304 | 76,000 |
| 2006/07/12 | 307 | 307 | 300 | 301 | 41,000 |
| 2006/07/11 | 306 | 306 | 302 | 304 | 25,000 |
| 2006/07/10 | 297 | 308 | 297 | 306 | 122,000 |
| 2006/07/07 | 311 | 312 | 306 | 306 | 37,000 |
| 2006/07/06 | 306 | 311 | 306 | 309 | 76,000 |
| 2006/07/05 | 306 | 310 | 306 | 308 | 101,000 |
| 2006/07/04 | 314 | 314 | 311 | 312 | 53,000 |
| 2006/07/03 | 305 | 313 | 305 | 311 | 81,000 |
| 2006/06/30 | 304 | 305 | 300 | 303 | 60,000 |
| 2006/06/29 | 295 | 299 | 295 | 299 | 52,000 |
| 2006/06/28 | 300 | 300 | 295 | 297 | 82,000 |
| 2006/06/27 | 298 | 301 | 297 | 300 | 52,000 |
| 2006/06/26 | 300 | 300 | 296 | 298 | 46,000 |
| 2006/06/23 | 297 | 299 | 296 | 299 | 21,000 |
| 2006/06/22 | 301 | 301 | 297 | 301 | 59,000 |
| 2006/06/21 | 300 | 300 | 294 | 297 | 57,000 |
| 2006/06/20 | 303 | 304 | 297 | 301 | 252,000 |
| 2006/06/19 | 302 | 303 | 297 | 301 | 81,000 |
| 2006/06/16 | 297 | 300 | 292 | 298 | 167,000 |
| 2006/06/15 | 292 | 292 | 288 | 291 | 136,000 |
| 2006/06/14 | 284 | 291 | 280 | 288 | 248,000 |
| 2006/06/13 | 282 | 288 | 275 | 284 | 259,000 |
| 2006/06/12 | 273 | 281 | 270 | 280 | 253,000 |
| 2006/06/09 | 278 | 284 | 265 | 278 | 389,000 |
| 2006/06/08 | 287 | 288 | 274 | 274 | 334,000 |
| 2006/06/07 | 301 | 309 | 293 | 296 | 170,000 |
| 2006/06/06 | 311 | 312 | 305 | 306 | 58,000 |
| 2006/06/05 | 314 | 316 | 311 | 313 | 69,000 |
| 2006/06/02 | 315 | 315 | 294 | 313 | 345,000 |
| 2006/06/01 | 316 | 318 | 309 | 312 | 88,000 |
| 2006/05/31 | 316 | 318 | 311 | 313 | 116,000 |
| 2006/05/30 | 327 | 330 | 325 | 327 | 83,000 |
| 2006/05/29 | 327 | 331 | 325 | 329 | 70,000 |
| 2006/05/26 | 328 | 329 | 324 | 329 | 37,000 |
| 2006/05/25 | 328 | 328 | 323 | 327 | 92,000 |
| 2006/05/24 | 324 | 328 | 318 | 328 | 136,000 |
| 2006/05/23 | 328 | 328 | 321 | 322 | 72,000 |
| 2006/05/22 | 335 | 337 | 328 | 328 | 84,000 |
| 2006/05/19 | 323 | 332 | 323 | 332 | 118,000 |
| 2006/05/18 | 325 | 328 | 319 | 328 | 122,000 |
| 2006/05/17 | 330 | 334 | 327 | 334 | 136,000 |
| 2006/05/16 | 345 | 345 | 332 | 333 | 110,000 |
| 2006/05/15 | 335 | 343 | 334 | 341 | 118,000 |
| 2006/05/12 | 341 | 345 | 338 | 344 | 126,000 |
| 2006/05/11 | 348 | 350 | 344 | 348 | 148,000 |
| 2006/05/10 | 346 | 360 | 345 | 351 | 275,000 |
| 2006/05/09 | 348 | 354 | 347 | 350 | 155,000 |
| 2006/05/08 | 345 | 349 | 344 | 348 | 108,000 |
| 2006/05/02 | 341 | 347 | 341 | 346 | 59,000 |
| 2006/05/01 | 344 | 347 | 344 | 345 | 47,000 |
| 2006/04/28 | 343 | 346 | 339 | 346 | 141,000 |
| 2006/04/27 | 347 | 348 | 340 | 346 | 101,000 |
| 2006/04/26 | 348 | 348 | 344 | 347 | 75,000 |
| 2006/04/25 | 344 | 351 | 344 | 346 | 86,000 |
| 2006/04/24 | 349 | 351 | 344 | 344 | 153,000 |
| 2006/04/21 | 363 | 363 | 354 | 354 | 451,000 |
| 2006/04/20 | 348 | 355 | 346 | 355 | 320,000 |
| 2006/04/19 | 348 | 351 | 344 | 344 | 222,000 |
| 2006/04/18 | 341 | 349 | 341 | 349 | 84,000 |
| 2006/04/17 | 351 | 353 | 345 | 348 | 167,000 |
| 2006/04/14 | 351 | 355 | 351 | 353 | 207,000 |
| 2006/04/13 | 351 | 358 | 350 | 353 | 209,000 |
| 2006/04/12 | 353 | 358 | 350 | 350 | 190,000 |
| 2006/04/11 | 359 | 361 | 358 | 358 | 273,000 |
| 2006/04/10 | 358 | 365 | 354 | 358 | 685,000 |
| 2006/04/07 | 348 | 362 | 346 | 361 | 1,962,000 |
| 2006/04/06 | 341 | 345 | 341 | 343 | 152,000 |
| 2006/04/05 | 345 | 349 | 340 | 340 | 243,000 |
| 2006/04/04 | 340 | 346 | 340 | 344 | 266,000 |
| 2006/04/03 | 338 | 340 | 337 | 338 | 177,000 |
| 2006/03/31 | 334 | 335 | 333 | 333 | 101,000 |
| 2006/03/30 | 333 | 338 | 333 | 335 | 283,000 |
| 2006/03/29 | 330 | 331 | 327 | 330 | 96,000 |
| 2006/03/28 | 328 | 332 | 328 | 331 | 62,000 |
| 2006/03/27 | 332 | 333 | 331 | 333 | 77,000 |
| 2006/03/24 | 331 | 331 | 328 | 328 | 75,000 |
| 2006/03/23 | 335 | 336 | 330 | 330 | 135,000 |
| 2006/03/22 | 332 | 333 | 329 | 330 | 76,000 |
| 2006/03/20 | 328 | 331 | 326 | 330 | 76,000 |
| 2006/03/17 | 325 | 327 | 323 | 325 | 67,000 |
| 2006/03/16 | 327 | 328 | 323 | 323 | 76,000 |
| 2006/03/15 | 329 | 329 | 327 | 328 | 43,000 |
| 2006/03/14 | 329 | 329 | 325 | 326 | 101,000 |
| 2006/03/13 | 326 | 329 | 325 | 329 | 92,000 |
| 2006/03/10 | 323 | 327 | 323 | 325 | 146,000 |
| 2006/03/09 | 319 | 322 | 317 | 321 | 100,000 |
| 2006/03/08 | 317 | 319 | 315 | 316 | 65,000 |
| 2006/03/07 | 320 | 320 | 315 | 316 | 66,000 |
| 2006/03/06 | 315 | 317 | 312 | 317 | 89,000 |
| 2006/03/03 | 319 | 325 | 316 | 317 | 130,000 |
| 2006/03/02 | 322 | 323 | 320 | 320 | 77,000 |
| 2006/03/01 | 324 | 326 | 321 | 321 | 177,000 |
| 2006/02/28 | 332 | 332 | 327 | 327 | 162,000 |
| 2006/02/27 | 330 | 336 | 329 | 330 | 200,000 |
| 2006/02/24 | 326 | 331 | 324 | 328 | 78,000 |
| 2006/02/23 | 321 | 327 | 321 | 324 | 247,000 |
| 2006/02/22 | 316 | 322 | 315 | 320 | 165,000 |
| 2006/02/21 | 301 | 313 | 301 | 311 | 157,000 |
| 2006/02/20 | 312 | 315 | 305 | 306 | 252,000 |
| 2006/02/17 | 328 | 332 | 323 | 323 | 191,000 |
| 2006/02/16 | 329 | 332 | 324 | 327 | 142,000 |
| 2006/02/15 | 333 | 336 | 330 | 331 | 144,000 |
| 2006/02/14 | 330 | 332 | 320 | 329 | 227,000 |
| 2006/02/13 | 343 | 343 | 324 | 333 | 238,000 |
| 2006/02/10 | 349 | 349 | 338 | 342 | 172,000 |
| 2006/02/09 | 353 | 354 | 345 | 348 | 184,000 |
| 2006/02/08 | 357 | 357 | 348 | 348 | 249,000 |
| 2006/02/07 | 351 | 358 | 351 | 358 | 357,000 |
| 2006/02/06 | 347 | 351 | 345 | 350 | 153,000 |
| 2006/02/03 | 346 | 346 | 344 | 344 | 96,000 |
| 2006/02/02 | 343 | 347 | 343 | 345 | 145,000 |
| 2006/02/01 | 345 | 348 | 343 | 343 | 165,000 |
| 2006/01/31 | 345 | 349 | 345 | 345 | 180,000 |
| 2006/01/30 | 351 | 351 | 345 | 346 | 267,000 |
| 2006/01/27 | 345 | 346 | 342 | 344 | 220,000 |
| 2006/01/26 | 348 | 348 | 339 | 341 | 198,000 |
| 2006/01/25 | 332 | 349 | 332 | 343 | 196,000 |
| 2006/01/24 | 323 | 336 | 323 | 331 | 142,000 |
| 2006/01/23 | 323 | 333 | 321 | 324 | 250,000 |
| 2006/01/20 | 345 | 352 | 335 | 337 | 515,000 |
| 2006/01/19 | 326 | 343 | 326 | 341 | 302,000 |
| 2006/01/18 | 348 | 348 | 318 | 327 | 552,000 |
| 2006/01/17 | 360 | 366 | 354 | 354 | 492,000 |
| 2006/01/16 | 361 | 368 | 361 | 362 | 967,000 |
| 2006/01/13 | 353 | 357 | 351 | 356 | 318,000 |
| 2006/01/12 | 351 | 352 | 348 | 351 | 143,000 |
| 2006/01/11 | 352 | 352 | 346 | 349 | 238,000 |
| 2006/01/10 | 358 | 359 | 350 | 351 | 332,000 |
| 2006/01/06 | 356 | 357 | 353 | 353 | 300,000 |
| 2006/01/05 | 354 | 355 | 349 | 353 | 340,000 |
| 2006/01/04 | 353 | 355 | 349 | 349 | 121,000 |