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 |
|---|---|---|---|---|---|
| 2008/12/30 | 97 | 99 | 95 | 97 | 49,000 |
| 2008/12/29 | 95 | 97 | 93 | 97 | 49,000 |
| 2008/12/26 | 95 | 95 | 92 | 93 | 62,000 |
| 2008/12/25 | 90 | 95 | 90 | 94 | 60,000 |
| 2008/12/24 | 89 | 92 | 89 | 91 | 85,000 |
| 2008/12/22 | 91 | 93 | 89 | 91 | 82,000 |
| 2008/12/19 | 94 | 94 | 91 | 92 | 42,000 |
| 2008/12/18 | 94 | 94 | 91 | 93 | 30,000 |
| 2008/12/17 | 93 | 94 | 91 | 93 | 86,000 |
| 2008/12/16 | 92 | 94 | 91 | 93 | 34,000 |
| 2008/12/15 | 99 | 99 | 93 | 94 | 154,000 |
| 2008/12/12 | 94 | 94 | 89 | 89 | 165,000 |
| 2008/12/11 | 93 | 93 | 89 | 92 | 122,000 |
| 2008/12/10 | 90 | 91 | 86 | 88 | 119,000 |
| 2008/12/09 | 96 | 96 | 90 | 91 | 80,000 |
| 2008/12/08 | 94 | 96 | 92 | 96 | 63,000 |
| 2008/12/05 | 98 | 98 | 92 | 94 | 113,000 |
| 2008/12/04 | 96 | 98 | 93 | 94 | 86,000 |
| 2008/12/03 | 100 | 100 | 94 | 95 | 74,000 |
| 2008/12/02 | 97 | 100 | 95 | 97 | 60,000 |
| 2008/12/01 | 100 | 100 | 98 | 98 | 47,000 |
| 2008/11/28 | 99 | 100 | 98 | 100 | 66,000 |
| 2008/11/27 | 101 | 102 | 97 | 102 | 59,000 |
| 2008/11/26 | 104 | 104 | 100 | 103 | 70,000 |
| 2008/11/25 | 109 | 109 | 98 | 102 | 167,000 |
| 2008/11/21 | 100 | 104 | 96 | 104 | 153,000 |
| 2008/11/20 | 108 | 110 | 104 | 104 | 86,000 |
| 2008/11/19 | 115 | 115 | 110 | 113 | 57,000 |
| 2008/11/18 | 112 | 116 | 112 | 116 | 47,000 |
| 2008/11/17 | 113 | 118 | 112 | 116 | 79,000 |
| 2008/11/14 | 115 | 116 | 112 | 115 | 64,000 |
| 2008/11/13 | 111 | 115 | 109 | 114 | 109,000 |
| 2008/11/12 | 113 | 115 | 110 | 110 | 154,000 |
| 2008/11/11 | 114 | 116 | 114 | 115 | 48,000 |
| 2008/11/10 | 117 | 120 | 117 | 117 | 111,000 |
| 2008/11/07 | 110 | 121 | 110 | 116 | 258,000 |
| 2008/11/06 | 135 | 135 | 117 | 118 | 259,000 |
| 2008/11/05 | 135 | 137 | 133 | 137 | 105,000 |
| 2008/11/04 | 127 | 131 | 127 | 131 | 122,000 |
| 2008/10/31 | 122 | 127 | 121 | 125 | 112,000 |
| 2008/10/30 | 120 | 124 | 119 | 124 | 121,000 |
| 2008/10/29 | 120 | 125 | 118 | 120 | 109,000 |
| 2008/10/28 | 110 | 118 | 110 | 117 | 132,000 |
| 2008/10/27 | 114 | 115 | 111 | 113 | 100,000 |
| 2008/10/24 | 120 | 120 | 111 | 112 | 197,000 |
| 2008/10/23 | 112 | 116 | 110 | 116 | 183,000 |
| 2008/10/22 | 119 | 119 | 115 | 115 | 182,000 |
| 2008/10/21 | 117 | 121 | 115 | 121 | 333,000 |
| 2008/10/20 | 112 | 116 | 110 | 115 | 291,000 |
| 2008/10/17 | 123 | 123 | 108 | 111 | 423,000 |
| 2008/10/16 | 111 | 122 | 111 | 120 | 319,000 |
| 2008/10/15 | 118 | 123 | 115 | 123 | 147,000 |
| 2008/10/14 | 128 | 128 | 112 | 118 | 508,000 |
| 2008/10/10 | 79 | 98 | 77 | 98 | 1,182,000 |
| 2008/10/09 | 136 | 141 | 114 | 114 | 811,000 |
| 2008/10/08 | 149 | 159 | 140 | 144 | 149,000 |
| 2008/10/07 | 147 | 161 | 147 | 160 | 145,000 |
| 2008/10/06 | 169 | 169 | 162 | 162 | 44,000 |
| 2008/10/03 | 170 | 176 | 169 | 171 | 85,000 |
| 2008/10/02 | 186 | 186 | 176 | 178 | 31,000 |
| 2008/10/01 | 185 | 185 | 176 | 184 | 22,000 |
| 2008/09/30 | 175 | 183 | 174 | 183 | 43,000 |
| 2008/09/29 | 186 | 191 | 179 | 184 | 59,000 |
| 2008/09/26 | 196 | 196 | 183 | 186 | 132,000 |
| 2008/09/25 | 194 | 199 | 194 | 196 | 32,000 |
| 2008/09/24 | 196 | 201 | 196 | 201 | 25,000 |
| 2008/09/22 | 200 | 201 | 195 | 199 | 68,000 |
| 2008/09/19 | 191 | 195 | 189 | 195 | 62,000 |
| 2008/09/18 | 191 | 193 | 189 | 190 | 83,000 |
| 2008/09/17 | 193 | 194 | 190 | 194 | 70,000 |
| 2008/09/16 | 187 | 191 | 182 | 191 | 96,000 |
| 2008/09/12 | 193 | 193 | 190 | 191 | 71,000 |
| 2008/09/11 | 190 | 192 | 188 | 189 | 42,000 |
| 2008/09/10 | 182 | 189 | 182 | 188 | 49,000 |
| 2008/09/09 | 188 | 188 | 185 | 185 | 29,000 |
| 2008/09/08 | 182 | 188 | 182 | 187 | 26,000 |
| 2008/09/05 | 175 | 181 | 175 | 180 | 88,000 |
| 2008/09/04 | 188 | 189 | 185 | 185 | 39,000 |
| 2008/09/03 | 188 | 192 | 186 | 188 | 50,000 |
| 2008/09/02 | 193 | 193 | 187 | 187 | 48,000 |
| 2008/09/01 | 192 | 194 | 191 | 191 | 30,000 |
| 2008/08/29 | 194 | 198 | 193 | 197 | 52,000 |
| 2008/08/28 | 192 | 195 | 192 | 192 | 41,000 |
| 2008/08/27 | 197 | 197 | 193 | 193 | 36,000 |
| 2008/08/26 | 197 | 198 | 194 | 198 | 27,000 |
| 2008/08/25 | 193 | 198 | 193 | 198 | 58,000 |
| 2008/08/22 | 197 | 197 | 192 | 195 | 51,000 |
| 2008/08/21 | 197 | 200 | 196 | 196 | 39,000 |
| 2008/08/20 | 194 | 198 | 192 | 198 | 57,000 |
| 2008/08/19 | 194 | 194 | 191 | 193 | 46,000 |
| 2008/08/18 | 189 | 198 | 189 | 194 | 38,000 |
| 2008/08/15 | 191 | 191 | 187 | 191 | 66,000 |
| 2008/08/14 | 189 | 191 | 188 | 191 | 42,000 |
| 2008/08/13 | 195 | 195 | 190 | 191 | 69,000 |
| 2008/08/12 | 201 | 201 | 192 | 192 | 83,000 |
| 2008/08/11 | 199 | 202 | 195 | 201 | 80,000 |
| 2008/08/08 | 195 | 196 | 194 | 196 | 39,000 |
| 2008/08/07 | 202 | 202 | 195 | 198 | 31,000 |
| 2008/08/06 | 199 | 200 | 197 | 199 | 46,000 |
| 2008/08/05 | 195 | 199 | 195 | 197 | 50,000 |
| 2008/08/04 | 204 | 204 | 197 | 199 | 60,000 |
| 2008/08/01 | 208 | 210 | 204 | 205 | 36,000 |
| 2008/07/31 | 211 | 212 | 204 | 208 | 73,000 |
| 2008/07/30 | 209 | 212 | 200 | 207 | 85,000 |
| 2008/07/29 | 207 | 208 | 206 | 207 | 28,000 |
| 2008/07/28 | 217 | 217 | 211 | 211 | 79,000 |
| 2008/07/25 | 214 | 216 | 211 | 212 | 63,000 |
| 2008/07/24 | 213 | 217 | 213 | 217 | 58,000 |
| 2008/07/23 | 208 | 213 | 208 | 212 | 43,000 |
| 2008/07/22 | 209 | 209 | 206 | 208 | 35,000 |
| 2008/07/18 | 207 | 207 | 205 | 206 | 47,000 |
| 2008/07/17 | 208 | 208 | 205 | 206 | 34,000 |
| 2008/07/16 | 208 | 208 | 202 | 204 | 75,000 |
| 2008/07/15 | 205 | 210 | 205 | 207 | 56,000 |
| 2008/07/14 | 215 | 215 | 208 | 209 | 98,000 |
| 2008/07/11 | 209 | 212 | 209 | 212 | 71,000 |
| 2008/07/10 | 206 | 214 | 206 | 209 | 115,000 |
| 2008/07/09 | 213 | 213 | 210 | 210 | 51,000 |
| 2008/07/08 | 215 | 216 | 211 | 212 | 87,000 |
| 2008/07/07 | 214 | 218 | 210 | 215 | 72,000 |
| 2008/07/04 | 210 | 213 | 209 | 213 | 72,000 |
| 2008/07/03 | 210 | 212 | 207 | 211 | 98,000 |
| 2008/07/02 | 217 | 217 | 212 | 213 | 74,000 |
| 2008/07/01 | 214 | 220 | 214 | 219 | 86,000 |
| 2008/06/30 | 220 | 225 | 214 | 219 | 110,000 |
| 2008/06/27 | 223 | 223 | 216 | 220 | 102,000 |
| 2008/06/26 | 226 | 226 | 223 | 225 | 49,000 |
| 2008/06/25 | 225 | 226 | 220 | 223 | 96,000 |
| 2008/06/24 | 225 | 227 | 225 | 227 | 43,000 |
| 2008/06/23 | 230 | 230 | 224 | 227 | 92,000 |
| 2008/06/20 | 236 | 237 | 232 | 233 | 86,000 |
| 2008/06/19 | 234 | 238 | 232 | 234 | 89,000 |
| 2008/06/18 | 232 | 239 | 232 | 236 | 149,000 |
| 2008/06/17 | 234 | 235 | 232 | 235 | 116,000 |
| 2008/06/16 | 233 | 235 | 229 | 232 | 50,000 |
| 2008/06/13 | 236 | 236 | 230 | 230 | 204,000 |
| 2008/06/12 | 228 | 233 | 226 | 231 | 132,000 |
| 2008/06/11 | 232 | 232 | 226 | 231 | 86,000 |
| 2008/06/10 | 228 | 233 | 224 | 229 | 166,000 |
| 2008/06/09 | 225 | 230 | 222 | 223 | 202,000 |
| 2008/06/06 | 240 | 241 | 236 | 236 | 178,000 |
| 2008/06/05 | 234 | 237 | 233 | 237 | 127,000 |
| 2008/06/04 | 228 | 235 | 228 | 232 | 115,000 |
| 2008/06/03 | 233 | 233 | 226 | 228 | 98,000 |
| 2008/06/02 | 227 | 238 | 227 | 234 | 384,000 |
| 2008/05/30 | 226 | 229 | 225 | 227 | 127,000 |
| 2008/05/29 | 222 | 225 | 222 | 225 | 24,000 |
| 2008/05/28 | 223 | 228 | 222 | 222 | 84,000 |
| 2008/05/27 | 223 | 225 | 223 | 223 | 85,000 |
| 2008/05/26 | 225 | 225 | 222 | 224 | 98,000 |
| 2008/05/23 | 222 | 226 | 220 | 226 | 99,000 |
| 2008/05/22 | 221 | 224 | 221 | 224 | 49,000 |
| 2008/05/21 | 223 | 227 | 223 | 225 | 88,000 |
| 2008/05/20 | 230 | 230 | 228 | 228 | 178,000 |
| 2008/05/19 | 222 | 228 | 221 | 228 | 113,000 |
| 2008/05/16 | 227 | 227 | 222 | 224 | 141,000 |
| 2008/05/15 | 226 | 227 | 224 | 225 | 168,000 |
| 2008/05/14 | 219 | 225 | 216 | 224 | 215,000 |
| 2008/05/13 | 219 | 225 | 215 | 219 | 358,000 |
| 2008/05/12 | 211 | 220 | 209 | 215 | 425,000 |
| 2008/05/09 | 196 | 216 | 192 | 210 | 624,000 |
| 2008/05/08 | 198 | 199 | 196 | 196 | 98,000 |
| 2008/05/07 | 194 | 198 | 194 | 197 | 81,000 |
| 2008/05/02 | 190 | 194 | 189 | 194 | 70,000 |
| 2008/05/01 | 188 | 193 | 187 | 191 | 127,000 |
| 2008/04/30 | 187 | 192 | 186 | 192 | 84,000 |
| 2008/04/28 | 184 | 188 | 184 | 188 | 149,000 |
| 2008/04/25 | 179 | 182 | 177 | 182 | 84,000 |
| 2008/04/24 | 176 | 178 | 176 | 177 | 35,000 |
| 2008/04/23 | 175 | 177 | 174 | 177 | 29,000 |
| 2008/04/22 | 176 | 178 | 175 | 177 | 25,000 |
| 2008/04/21 | 178 | 179 | 178 | 178 | 25,000 |
| 2008/04/18 | 175 | 178 | 174 | 178 | 31,000 |
| 2008/04/17 | 174 | 176 | 174 | 176 | 47,000 |
| 2008/04/16 | 172 | 175 | 172 | 173 | 26,000 |
| 2008/04/15 | 171 | 173 | 171 | 173 | 16,000 |
| 2008/04/14 | 175 | 175 | 172 | 173 | 72,000 |
| 2008/04/11 | 171 | 174 | 171 | 174 | 21,000 |
| 2008/04/10 | 172 | 173 | 171 | 171 | 27,000 |
| 2008/04/09 | 175 | 176 | 173 | 173 | 54,000 |
| 2008/04/08 | 177 | 178 | 175 | 176 | 27,000 |
| 2008/04/07 | 176 | 178 | 173 | 178 | 49,000 |
| 2008/04/04 | 174 | 175 | 173 | 175 | 86,000 |
| 2008/04/03 | 174 | 175 | 171 | 175 | 85,000 |
| 2008/04/02 | 173 | 175 | 173 | 174 | 47,000 |
| 2008/04/01 | 168 | 169 | 166 | 169 | 67,000 |
| 2008/03/31 | 165 | 168 | 165 | 167 | 61,000 |
| 2008/03/28 | 163 | 167 | 163 | 167 | 185,000 |
| 2008/03/27 | 165 | 167 | 165 | 167 | 106,000 |
| 2008/03/26 | 166 | 166 | 164 | 165 | 98,000 |
| 2008/03/25 | 167 | 168 | 167 | 167 | 89,000 |
| 2008/03/24 | 167 | 170 | 166 | 167 | 99,000 |
| 2008/03/21 | 163 | 167 | 162 | 167 | 44,000 |
| 2008/03/19 | 161 | 165 | 159 | 162 | 155,000 |
| 2008/03/18 | 158 | 161 | 156 | 158 | 137,000 |
| 2008/03/17 | 161 | 162 | 158 | 160 | 112,000 |
| 2008/03/14 | 168 | 169 | 162 | 163 | 235,000 |
| 2008/03/13 | 172 | 172 | 165 | 166 | 148,000 |
| 2008/03/12 | 174 | 176 | 170 | 171 | 185,000 |
| 2008/03/11 | 171 | 173 | 167 | 171 | 133,000 |
| 2008/03/10 | 174 | 174 | 171 | 173 | 66,000 |
| 2008/03/07 | 173 | 175 | 172 | 174 | 103,000 |
| 2008/03/06 | 177 | 179 | 176 | 176 | 103,000 |
| 2008/03/05 | 176 | 179 | 176 | 177 | 32,000 |
| 2008/03/04 | 179 | 180 | 177 | 177 | 48,000 |
| 2008/03/03 | 180 | 182 | 179 | 179 | 40,000 |
| 2008/02/29 | 181 | 183 | 180 | 182 | 49,000 |
| 2008/02/28 | 182 | 184 | 182 | 183 | 22,000 |
| 2008/02/27 | 183 | 185 | 183 | 184 | 102,000 |
| 2008/02/26 | 187 | 187 | 183 | 183 | 65,000 |
| 2008/02/25 | 183 | 189 | 183 | 188 | 104,000 |
| 2008/02/22 | 183 | 184 | 181 | 184 | 39,000 |
| 2008/02/21 | 182 | 185 | 182 | 185 | 25,000 |
| 2008/02/20 | 183 | 184 | 181 | 182 | 62,000 |
| 2008/02/19 | 184 | 185 | 182 | 185 | 37,000 |
| 2008/02/18 | 180 | 184 | 180 | 181 | 92,000 |
| 2008/02/15 | 178 | 182 | 178 | 180 | 33,000 |
| 2008/02/14 | 177 | 182 | 176 | 182 | 129,000 |
| 2008/02/13 | 177 | 178 | 174 | 174 | 50,000 |
| 2008/02/12 | 173 | 178 | 169 | 176 | 72,000 |
| 2008/02/08 | 176 | 177 | 175 | 176 | 45,000 |
| 2008/02/07 | 175 | 175 | 172 | 175 | 47,000 |
| 2008/02/06 | 174 | 176 | 173 | 175 | 74,000 |
| 2008/02/05 | 182 | 182 | 181 | 181 | 28,000 |
| 2008/02/04 | 183 | 186 | 183 | 183 | 40,000 |
| 2008/02/01 | 182 | 183 | 179 | 181 | 53,000 |
| 2008/01/31 | 175 | 181 | 175 | 181 | 73,000 |
| 2008/01/30 | 179 | 182 | 179 | 179 | 64,000 |
| 2008/01/29 | 179 | 181 | 176 | 180 | 53,000 |
| 2008/01/28 | 179 | 179 | 175 | 175 | 53,000 |
| 2008/01/25 | 173 | 179 | 173 | 179 | 67,000 |
| 2008/01/24 | 166 | 173 | 166 | 172 | 95,000 |
| 2008/01/23 | 163 | 167 | 161 | 164 | 135,000 |
| 2008/01/22 | 161 | 165 | 156 | 156 | 155,000 |
| 2008/01/21 | 168 | 171 | 166 | 166 | 102,000 |
| 2008/01/18 | 168 | 173 | 165 | 173 | 128,000 |
| 2008/01/17 | 165 | 171 | 165 | 168 | 135,000 |
| 2008/01/16 | 171 | 173 | 163 | 170 | 240,000 |
| 2008/01/15 | 185 | 186 | 179 | 179 | 142,000 |
| 2008/01/11 | 191 | 191 | 188 | 190 | 127,000 |
| 2008/01/10 | 192 | 194 | 191 | 191 | 33,000 |
| 2008/01/09 | 190 | 194 | 189 | 192 | 79,000 |
| 2008/01/08 | 190 | 193 | 189 | 192 | 93,000 |
| 2008/01/07 | 190 | 194 | 189 | 192 | 98,000 |
| 2008/01/04 | 200 | 201 | 195 | 195 | 71,000 |