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 |
---|---|---|---|---|---|
2011/12/30 | 105 | 106 | 105 | 105 | 20,000 |
2011/12/29 | 103 | 104 | 101 | 104 | 59,000 |
2011/12/28 | 104 | 104 | 103 | 103 | 18,000 |
2011/12/27 | 105 | 105 | 104 | 104 | 25,000 |
2011/12/26 | 106 | 108 | 104 | 104 | 67,000 |
2011/12/22 | 105 | 106 | 105 | 105 | 46,000 |
2011/12/21 | 108 | 108 | 106 | 106 | 47,000 |
2011/12/20 | 105 | 107 | 105 | 107 | 57,000 |
2011/12/19 | 106 | 107 | 105 | 105 | 61,000 |
2011/12/16 | 106 | 108 | 106 | 106 | 45,000 |
2011/12/15 | 110 | 110 | 107 | 107 | 62,000 |
2011/12/14 | 111 | 115 | 110 | 110 | 137,000 |
2011/12/13 | 110 | 111 | 109 | 111 | 99,000 |
2011/12/12 | 110 | 114 | 107 | 112 | 226,000 |
2011/12/09 | 106 | 107 | 106 | 107 | 74,000 |
2011/12/08 | 109 | 109 | 106 | 108 | 99,000 |
2011/12/07 | 105 | 107 | 104 | 107 | 58,000 |
2011/12/06 | 106 | 108 | 104 | 104 | 73,000 |
2011/12/05 | 105 | 106 | 104 | 106 | 92,000 |
2011/12/02 | 103 | 105 | 102 | 103 | 80,000 |
2011/12/01 | 104 | 105 | 103 | 103 | 44,000 |
2011/11/30 | 102 | 102 | 101 | 102 | 48,000 |
2011/11/29 | 102 | 103 | 101 | 103 | 39,000 |
2011/11/28 | 102 | 102 | 100 | 101 | 72,000 |
2011/11/25 | 99 | 102 | 99 | 100 | 38,000 |
2011/11/24 | 100 | 100 | 99 | 99 | 24,000 |
2011/11/22 | 101 | 102 | 100 | 100 | 24,000 |
2011/11/21 | 102 | 102 | 100 | 101 | 39,000 |
2011/11/18 | 101 | 102 | 100 | 102 | 16,000 |
2011/11/17 | 100 | 102 | 98 | 102 | 90,000 |
2011/11/16 | 103 | 103 | 101 | 101 | 46,000 |
2011/11/15 | 103 | 103 | 102 | 103 | 30,000 |
2011/11/14 | 107 | 107 | 101 | 104 | 285,000 |
2011/11/11 | 105 | 107 | 104 | 106 | 100,000 |
2011/11/10 | 108 | 108 | 104 | 104 | 166,000 |
2011/11/09 | 112 | 112 | 110 | 111 | 37,000 |
2011/11/08 | 113 | 117 | 109 | 110 | 263,000 |
2011/11/07 | 110 | 118 | 108 | 116 | 645,000 |
2011/11/04 | 106 | 111 | 106 | 110 | 365,000 |
2011/11/02 | 105 | 108 | 104 | 107 | 188,000 |
2011/11/01 | 106 | 108 | 105 | 107 | 21,000 |
2011/10/31 | 107 | 108 | 105 | 106 | 68,000 |
2011/10/28 | 108 | 109 | 107 | 107 | 32,000 |
2011/10/27 | 106 | 107 | 104 | 107 | 35,000 |
2011/10/26 | 106 | 106 | 104 | 105 | 40,000 |
2011/10/25 | 106 | 106 | 105 | 105 | 33,000 |
2011/10/24 | 107 | 108 | 104 | 106 | 76,000 |
2011/10/21 | 105 | 107 | 105 | 105 | 23,000 |
2011/10/20 | 105 | 109 | 105 | 105 | 90,000 |
2011/10/19 | 105 | 107 | 104 | 104 | 43,000 |
2011/10/18 | 107 | 107 | 105 | 105 | 11,000 |
2011/10/17 | 106 | 110 | 105 | 107 | 48,000 |
2011/10/14 | 107 | 110 | 106 | 106 | 30,000 |
2011/10/13 | 109 | 110 | 109 | 109 | 91,000 |
2011/10/12 | 106 | 108 | 105 | 108 | 95,000 |
2011/10/11 | 102 | 108 | 102 | 105 | 68,000 |
2011/10/07 | 104 | 106 | 100 | 101 | 66,000 |
2011/10/06 | 102 | 104 | 101 | 102 | 43,000 |
2011/10/05 | 103 | 103 | 100 | 100 | 79,000 |
2011/10/04 | 104 | 105 | 103 | 104 | 39,000 |
2011/10/03 | 106 | 106 | 105 | 105 | 24,000 |
2011/09/30 | 108 | 108 | 107 | 107 | 22,000 |
2011/09/29 | 107 | 108 | 104 | 108 | 141,000 |
2011/09/28 | 104 | 108 | 104 | 108 | 49,000 |
2011/09/27 | 103 | 103 | 101 | 103 | 49,000 |
2011/09/26 | 106 | 106 | 100 | 101 | 81,000 |
2011/09/22 | 106 | 106 | 104 | 104 | 42,000 |
2011/09/21 | 107 | 107 | 105 | 105 | 36,000 |
2011/09/20 | 109 | 110 | 107 | 107 | 19,000 |
2011/09/16 | 108 | 110 | 107 | 109 | 38,000 |
2011/09/15 | 107 | 107 | 105 | 107 | 28,000 |
2011/09/14 | 108 | 108 | 105 | 105 | 34,000 |
2011/09/13 | 108 | 108 | 106 | 108 | 62,000 |
2011/09/12 | 108 | 110 | 107 | 108 | 59,000 |
2011/09/09 | 106 | 108 | 106 | 108 | 64,000 |
2011/09/08 | 106 | 107 | 105 | 107 | 47,000 |
2011/09/07 | 104 | 106 | 103 | 106 | 20,000 |
2011/09/06 | 103 | 105 | 103 | 104 | 130,000 |
2011/09/05 | 105 | 106 | 104 | 105 | 20,000 |
2011/09/02 | 105 | 107 | 105 | 107 | 20,000 |
2011/09/01 | 109 | 109 | 106 | 107 | 64,000 |
2011/08/31 | 109 | 109 | 105 | 107 | 143,000 |
2011/08/30 | 108 | 108 | 106 | 108 | 23,000 |
2011/08/29 | 105 | 106 | 105 | 106 | 18,000 |
2011/08/26 | 104 | 105 | 104 | 105 | 66,000 |
2011/08/25 | 103 | 106 | 103 | 106 | 33,000 |
2011/08/24 | 104 | 106 | 102 | 103 | 26,000 |
2011/08/23 | 103 | 103 | 101 | 102 | 29,000 |
2011/08/22 | 102 | 102 | 100 | 101 | 83,000 |
2011/08/19 | 103 | 105 | 103 | 103 | 60,000 |
2011/08/18 | 107 | 109 | 106 | 107 | 63,000 |
2011/08/17 | 105 | 107 | 105 | 107 | 44,000 |
2011/08/16 | 106 | 109 | 105 | 106 | 99,000 |
2011/08/15 | 104 | 114 | 103 | 106 | 256,000 |
2011/08/12 | 104 | 105 | 100 | 100 | 84,000 |
2011/08/11 | 102 | 102 | 100 | 102 | 48,000 |
2011/08/10 | 104 | 107 | 102 | 103 | 99,000 |
2011/08/09 | 100 | 103 | 100 | 102 | 97,000 |
2011/08/08 | 106 | 107 | 103 | 104 | 65,000 |
2011/08/05 | 108 | 108 | 105 | 107 | 89,000 |
2011/08/04 | 109 | 113 | 109 | 110 | 57,000 |
2011/08/03 | 111 | 111 | 106 | 109 | 142,000 |
2011/08/02 | 113 | 113 | 112 | 113 | 19,000 |
2011/08/01 | 114 | 115 | 113 | 113 | 35,000 |
2011/07/29 | 114 | 115 | 113 | 113 | 46,000 |
2011/07/28 | 113 | 114 | 112 | 114 | 70,000 |
2011/07/27 | 116 | 116 | 113 | 115 | 51,000 |
2011/07/26 | 116 | 118 | 114 | 116 | 139,000 |
2011/07/25 | 113 | 115 | 113 | 114 | 24,000 |
2011/07/22 | 114 | 115 | 114 | 114 | 30,000 |
2011/07/21 | 113 | 115 | 113 | 114 | 34,000 |
2011/07/20 | 114 | 114 | 113 | 113 | 19,000 |
2011/07/19 | 112 | 112 | 110 | 112 | 50,000 |
2011/07/15 | 112 | 113 | 112 | 112 | 19,000 |
2011/07/14 | 114 | 114 | 112 | 112 | 21,000 |
2011/07/13 | 113 | 114 | 112 | 113 | 135,000 |
2011/07/12 | 114 | 115 | 113 | 115 | 90,000 |
2011/07/11 | 115 | 117 | 115 | 116 | 61,000 |
2011/07/08 | 116 | 117 | 115 | 115 | 70,000 |
2011/07/07 | 115 | 117 | 114 | 115 | 94,000 |
2011/07/06 | 115 | 115 | 114 | 115 | 57,000 |
2011/07/05 | 115 | 116 | 114 | 114 | 47,000 |
2011/07/04 | 114 | 115 | 114 | 114 | 44,000 |
2011/07/01 | 114 | 115 | 113 | 113 | 63,000 |
2011/06/30 | 115 | 115 | 112 | 114 | 113,000 |
2011/06/29 | 112 | 115 | 112 | 115 | 104,000 |
2011/06/28 | 111 | 114 | 110 | 113 | 174,000 |
2011/06/27 | 109 | 109 | 108 | 109 | 56,000 |
2011/06/24 | 108 | 110 | 107 | 108 | 58,000 |
2011/06/23 | 107 | 109 | 106 | 108 | 175,000 |
2011/06/22 | 107 | 110 | 105 | 107 | 323,000 |
2011/06/21 | 106 | 107 | 105 | 107 | 132,000 |
2011/06/20 | 106 | 107 | 104 | 106 | 86,000 |
2011/06/17 | 110 | 110 | 107 | 107 | 70,000 |
2011/06/16 | 111 | 111 | 110 | 110 | 41,000 |
2011/06/15 | 114 | 114 | 111 | 112 | 37,000 |
2011/06/14 | 114 | 115 | 114 | 114 | 15,000 |
2011/06/13 | 116 | 117 | 115 | 115 | 112,000 |
2011/06/10 | 112 | 114 | 112 | 114 | 103,000 |
2011/06/09 | 111 | 112 | 111 | 112 | 18,000 |
2011/06/08 | 111 | 111 | 111 | 111 | 13,000 |
2011/06/07 | 109 | 111 | 109 | 110 | 21,000 |
2011/06/06 | 111 | 112 | 108 | 109 | 78,000 |
2011/06/03 | 115 | 115 | 113 | 113 | 65,000 |
2011/06/02 | 118 | 118 | 115 | 115 | 78,000 |
2011/06/01 | 120 | 122 | 120 | 120 | 68,000 |
2011/05/31 | 118 | 122 | 118 | 120 | 41,000 |
2011/05/30 | 117 | 120 | 117 | 120 | 42,000 |
2011/05/27 | 114 | 119 | 114 | 117 | 65,000 |
2011/05/26 | 114 | 114 | 113 | 114 | 37,000 |
2011/05/25 | 112 | 113 | 112 | 113 | 30,000 |
2011/05/24 | 113 | 113 | 111 | 111 | 47,000 |
2011/05/23 | 117 | 117 | 111 | 113 | 64,000 |
2011/05/20 | 118 | 118 | 117 | 117 | 9,000 |
2011/05/19 | 118 | 119 | 117 | 118 | 14,000 |
2011/05/18 | 117 | 119 | 117 | 118 | 27,000 |
2011/05/17 | 119 | 119 | 117 | 117 | 20,000 |
2011/05/16 | 121 | 122 | 119 | 119 | 44,000 |
2011/05/13 | 125 | 125 | 121 | 121 | 130,000 |
2011/05/12 | 126 | 126 | 122 | 123 | 102,000 |
2011/05/11 | 126 | 129 | 126 | 127 | 138,000 |
2011/05/10 | 127 | 127 | 125 | 125 | 64,000 |
2011/05/09 | 128 | 130 | 127 | 127 | 56,000 |
2011/05/06 | 127 | 128 | 127 | 128 | 35,000 |
2011/05/02 | 126 | 130 | 126 | 128 | 49,000 |
2011/04/28 | 127 | 127 | 125 | 125 | 32,000 |
2011/04/27 | 126 | 126 | 125 | 125 | 47,000 |
2011/04/26 | 129 | 129 | 124 | 125 | 101,000 |
2011/04/25 | 128 | 129 | 126 | 128 | 60,000 |
2011/04/22 | 127 | 127 | 124 | 126 | 53,000 |
2011/04/21 | 130 | 131 | 126 | 127 | 65,000 |
2011/04/20 | 134 | 135 | 129 | 129 | 119,000 |
2011/04/19 | 132 | 132 | 128 | 130 | 167,000 |
2011/04/18 | 140 | 143 | 134 | 134 | 1,777,000 |
2011/04/15 | 132 | 140 | 132 | 137 | 907,000 |
2011/04/14 | 121 | 132 | 121 | 130 | 271,000 |
2011/04/13 | 122 | 122 | 120 | 121 | 86,000 |
2011/04/12 | 124 | 124 | 120 | 122 | 107,000 |
2011/04/11 | 122 | 125 | 122 | 124 | 51,000 |
2011/04/08 | 119 | 123 | 119 | 122 | 35,000 |
2011/04/07 | 118 | 123 | 118 | 121 | 41,000 |
2011/04/06 | 120 | 121 | 119 | 119 | 66,000 |
2011/04/05 | 128 | 128 | 120 | 122 | 182,000 |
2011/04/04 | 131 | 132 | 128 | 128 | 67,000 |
2011/04/01 | 134 | 134 | 130 | 130 | 46,000 |
2011/03/31 | 134 | 135 | 131 | 133 | 150,000 |
2011/03/30 | 132 | 135 | 130 | 134 | 363,000 |
2011/03/29 | 129 | 131 | 128 | 131 | 155,000 |
2011/03/28 | 127 | 136 | 126 | 132 | 607,000 |
2011/03/25 | 126 | 129 | 125 | 125 | 158,000 |
2011/03/24 | 124 | 128 | 124 | 125 | 113,000 |
2011/03/23 | 123 | 128 | 123 | 123 | 102,000 |
2011/03/22 | 124 | 128 | 123 | 124 | 176,000 |
2011/03/18 | 109 | 122 | 109 | 122 | 236,000 |
2011/03/17 | 102 | 110 | 99 | 108 | 157,000 |
2011/03/16 | 98 | 109 | 97 | 106 | 372,000 |
2011/03/15 | 117 | 117 | 78 | 103 | 358,000 |
2011/03/14 | 126 | 130 | 103 | 127 | 256,000 |
2011/03/11 | 130 | 132 | 130 | 131 | 159,000 |
2011/03/10 | 136 | 136 | 133 | 133 | 162,000 |
2011/03/09 | 140 | 140 | 136 | 136 | 147,000 |
2011/03/08 | 146 | 148 | 136 | 138 | 675,000 |
2011/03/07 | 148 | 148 | 146 | 147 | 180,000 |
2011/03/04 | 148 | 154 | 147 | 147 | 606,000 |
2011/03/03 | 140 | 148 | 139 | 146 | 579,000 |
2011/03/02 | 137 | 142 | 136 | 138 | 328,000 |
2011/03/01 | 138 | 146 | 138 | 140 | 553,000 |
2011/02/28 | 136 | 137 | 135 | 137 | 80,000 |
2011/02/25 | 135 | 135 | 134 | 135 | 114,000 |
2011/02/24 | 136 | 136 | 134 | 134 | 156,000 |
2011/02/23 | 137 | 140 | 137 | 137 | 253,000 |
2011/02/22 | 142 | 142 | 138 | 139 | 373,000 |
2011/02/21 | 137 | 144 | 135 | 143 | 877,000 |
2011/02/18 | 133 | 136 | 133 | 135 | 168,000 |
2011/02/17 | 134 | 134 | 132 | 133 | 59,000 |
2011/02/16 | 132 | 134 | 132 | 134 | 31,000 |
2011/02/15 | 132 | 133 | 132 | 132 | 43,000 |
2011/02/14 | 133 | 134 | 132 | 132 | 83,000 |
2011/02/10 | 130 | 132 | 130 | 132 | 63,000 |
2011/02/09 | 133 | 133 | 130 | 130 | 121,000 |
2011/02/08 | 135 | 135 | 133 | 133 | 61,000 |
2011/02/07 | 135 | 136 | 134 | 135 | 38,000 |
2011/02/04 | 133 | 135 | 132 | 134 | 78,000 |
2011/02/03 | 133 | 134 | 132 | 133 | 37,000 |
2011/02/02 | 129 | 133 | 128 | 132 | 105,000 |
2011/02/01 | 129 | 130 | 129 | 129 | 41,000 |
2011/01/31 | 128 | 130 | 128 | 130 | 92,000 |
2011/01/28 | 135 | 135 | 132 | 133 | 115,000 |
2011/01/27 | 134 | 136 | 134 | 135 | 22,000 |
2011/01/26 | 133 | 135 | 133 | 133 | 58,000 |
2011/01/25 | 134 | 137 | 134 | 134 | 198,000 |
2011/01/24 | 132 | 134 | 132 | 134 | 51,000 |
2011/01/21 | 137 | 137 | 133 | 133 | 109,000 |
2011/01/20 | 140 | 140 | 136 | 137 | 101,000 |
2011/01/19 | 141 | 141 | 139 | 140 | 89,000 |
2011/01/18 | 138 | 140 | 136 | 140 | 125,000 |
2011/01/17 | 139 | 139 | 137 | 138 | 146,000 |
2011/01/14 | 142 | 142 | 140 | 141 | 103,000 |
2011/01/13 | 142 | 145 | 141 | 141 | 166,000 |
2011/01/12 | 137 | 142 | 137 | 139 | 263,000 |
2011/01/11 | 135 | 137 | 134 | 136 | 187,000 |
2011/01/07 | 135 | 138 | 135 | 136 | 178,000 |
2011/01/06 | 133 | 135 | 132 | 134 | 169,000 |
2011/01/05 | 132 | 133 | 130 | 132 | 66,000 |
2011/01/04 | 130 | 131 | 128 | 130 | 108,000 |