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 |
---|---|---|---|---|---|
2013/12/30 | 136 | 137 | 134 | 136 | 219,000 |
2013/12/27 | 133 | 136 | 133 | 135 | 91,000 |
2013/12/26 | 131 | 134 | 130 | 133 | 153,000 |
2013/12/25 | 128 | 129 | 127 | 129 | 229,000 |
2013/12/24 | 130 | 130 | 127 | 129 | 264,000 |
2013/12/20 | 131 | 131 | 129 | 131 | 112,000 |
2013/12/19 | 132 | 132 | 131 | 132 | 138,000 |
2013/12/18 | 129 | 131 | 129 | 131 | 156,000 |
2013/12/17 | 130 | 132 | 129 | 130 | 207,000 |
2013/12/16 | 134 | 134 | 130 | 130 | 325,000 |
2013/12/13 | 136 | 138 | 134 | 134 | 339,000 |
2013/12/12 | 136 | 137 | 134 | 137 | 173,000 |
2013/12/11 | 140 | 140 | 135 | 136 | 391,000 |
2013/12/10 | 140 | 140 | 138 | 140 | 79,000 |
2013/12/09 | 140 | 140 | 139 | 140 | 122,000 |
2013/12/06 | 137 | 138 | 137 | 137 | 111,000 |
2013/12/05 | 138 | 140 | 137 | 137 | 130,000 |
2013/12/04 | 140 | 141 | 139 | 139 | 128,000 |
2013/12/03 | 146 | 146 | 140 | 141 | 371,000 |
2013/12/02 | 142 | 146 | 141 | 145 | 403,000 |
2013/11/29 | 141 | 143 | 140 | 142 | 156,000 |
2013/11/28 | 143 | 143 | 142 | 143 | 81,000 |
2013/11/27 | 141 | 145 | 140 | 142 | 306,000 |
2013/11/26 | 140 | 142 | 139 | 141 | 125,000 |
2013/11/25 | 140 | 142 | 138 | 141 | 143,000 |
2013/11/22 | 141 | 141 | 137 | 138 | 208,000 |
2013/11/21 | 143 | 144 | 140 | 141 | 152,000 |
2013/11/20 | 141 | 145 | 139 | 144 | 1,011,000 |
2013/11/19 | 136 | 139 | 136 | 138 | 329,000 |
2013/11/18 | 135 | 137 | 134 | 136 | 196,000 |
2013/11/15 | 133 | 136 | 133 | 135 | 250,000 |
2013/11/14 | 134 | 134 | 131 | 132 | 172,000 |
2013/11/13 | 132 | 133 | 131 | 132 | 142,000 |
2013/11/12 | 131 | 133 | 131 | 133 | 142,000 |
2013/11/11 | 136 | 136 | 131 | 132 | 269,000 |
2013/11/08 | 136 | 141 | 133 | 133 | 925,000 |
2013/11/07 | 131 | 131 | 129 | 131 | 77,000 |
2013/11/06 | 129 | 133 | 128 | 131 | 160,000 |
2013/11/05 | 128 | 131 | 128 | 129 | 67,000 |
2013/11/01 | 133 | 133 | 127 | 128 | 207,000 |
2013/10/31 | 135 | 136 | 131 | 131 | 107,000 |
2013/10/30 | 133 | 136 | 133 | 135 | 337,000 |
2013/10/29 | 134 | 134 | 132 | 134 | 164,000 |
2013/10/28 | 133 | 135 | 133 | 135 | 61,000 |
2013/10/25 | 135 | 135 | 132 | 132 | 126,000 |
2013/10/24 | 132 | 135 | 130 | 135 | 158,000 |
2013/10/23 | 136 | 136 | 133 | 133 | 92,000 |
2013/10/22 | 135 | 136 | 134 | 136 | 83,000 |
2013/10/21 | 134 | 135 | 133 | 134 | 135,000 |
2013/10/18 | 133 | 134 | 132 | 134 | 180,000 |
2013/10/17 | 133 | 134 | 132 | 133 | 69,000 |
2013/10/16 | 134 | 134 | 131 | 132 | 57,000 |
2013/10/15 | 137 | 137 | 133 | 134 | 108,000 |
2013/10/11 | 131 | 136 | 131 | 135 | 441,000 |
2013/10/10 | 132 | 132 | 128 | 129 | 254,000 |
2013/10/09 | 125 | 132 | 125 | 131 | 274,000 |
2013/10/08 | 125 | 129 | 124 | 127 | 245,000 |
2013/10/07 | 132 | 133 | 127 | 127 | 159,000 |
2013/10/04 | 134 | 135 | 131 | 132 | 168,000 |
2013/10/03 | 132 | 137 | 132 | 136 | 157,000 |
2013/10/02 | 134 | 136 | 130 | 132 | 159,000 |
2013/10/01 | 135 | 138 | 133 | 135 | 423,000 |
2013/09/30 | 137 | 138 | 137 | 137 | 92,000 |
2013/09/27 | 140 | 142 | 139 | 139 | 146,000 |
2013/09/26 | 137 | 140 | 136 | 139 | 176,000 |
2013/09/25 | 141 | 141 | 134 | 136 | 376,000 |
2013/09/24 | 140 | 143 | 137 | 142 | 325,000 |
2013/09/20 | 139 | 141 | 138 | 141 | 194,000 |
2013/09/19 | 138 | 140 | 138 | 140 | 216,000 |
2013/09/18 | 140 | 140 | 137 | 138 | 222,000 |
2013/09/17 | 139 | 143 | 138 | 140 | 377,000 |
2013/09/13 | 133 | 142 | 133 | 139 | 1,588,000 |
2013/09/12 | 131 | 135 | 130 | 134 | 391,000 |
2013/09/11 | 127 | 137 | 127 | 134 | 1,009,000 |
2013/09/10 | 125 | 126 | 123 | 126 | 325,000 |
2013/09/09 | 123 | 125 | 122 | 125 | 168,000 |
2013/09/06 | 123 | 123 | 121 | 121 | 84,000 |
2013/09/05 | 124 | 124 | 123 | 124 | 198,000 |
2013/09/04 | 124 | 125 | 122 | 124 | 123,000 |
2013/09/03 | 120 | 124 | 120 | 124 | 150,000 |
2013/09/02 | 120 | 121 | 116 | 118 | 195,000 |
2013/08/30 | 121 | 121 | 120 | 120 | 132,000 |
2013/08/29 | 123 | 123 | 121 | 121 | 134,000 |
2013/08/28 | 124 | 125 | 122 | 122 | 115,000 |
2013/08/27 | 125 | 128 | 125 | 127 | 59,000 |
2013/08/26 | 127 | 128 | 124 | 125 | 125,000 |
2013/08/23 | 126 | 128 | 125 | 127 | 170,000 |
2013/08/22 | 126 | 127 | 125 | 125 | 104,000 |
2013/08/21 | 125 | 127 | 123 | 126 | 147,000 |
2013/08/20 | 129 | 130 | 125 | 125 | 179,000 |
2013/08/19 | 129 | 130 | 128 | 129 | 156,000 |
2013/08/16 | 129 | 131 | 129 | 129 | 122,000 |
2013/08/15 | 132 | 132 | 130 | 130 | 111,000 |
2013/08/14 | 131 | 132 | 130 | 132 | 152,000 |
2013/08/13 | 133 | 133 | 129 | 130 | 171,000 |
2013/08/12 | 130 | 132 | 128 | 132 | 164,000 |
2013/08/09 | 129 | 130 | 128 | 128 | 278,000 |
2013/08/08 | 134 | 134 | 128 | 130 | 729,000 |
2013/08/07 | 135 | 140 | 135 | 137 | 296,000 |
2013/08/06 | 136 | 137 | 135 | 136 | 107,000 |
2013/08/05 | 135 | 137 | 135 | 136 | 72,000 |
2013/08/02 | 135 | 138 | 134 | 138 | 238,000 |
2013/08/01 | 133 | 134 | 131 | 134 | 264,000 |
2013/07/31 | 136 | 136 | 133 | 134 | 116,000 |
2013/07/30 | 132 | 138 | 132 | 136 | 266,000 |
2013/07/29 | 138 | 138 | 131 | 131 | 434,000 |
2013/07/26 | 145 | 145 | 139 | 140 | 377,000 |
2013/07/25 | 148 | 148 | 145 | 145 | 342,000 |
2013/07/24 | 149 | 150 | 147 | 147 | 257,000 |
2013/07/23 | 147 | 149 | 147 | 148 | 249,000 |
2013/07/22 | 148 | 149 | 147 | 147 | 593,000 |
2013/07/19 | 149 | 151 | 146 | 147 | 1,834,000 |
2013/07/18 | 164 | 164 | 161 | 161 | 529,000 |
2013/07/17 | 162 | 164 | 159 | 162 | 685,000 |
2013/07/16 | 158 | 166 | 157 | 165 | 1,879,000 |
2013/07/12 | 159 | 160 | 154 | 156 | 1,023,000 |
2013/07/11 | 152 | 158 | 151 | 156 | 1,383,000 |
2013/07/10 | 153 | 155 | 151 | 152 | 674,000 |
2013/07/09 | 149 | 153 | 147 | 153 | 901,000 |
2013/07/08 | 150 | 151 | 147 | 147 | 580,000 |
2013/07/05 | 147 | 149 | 147 | 148 | 412,000 |
2013/07/04 | 146 | 152 | 146 | 148 | 1,858,000 |
2013/07/03 | 143 | 144 | 142 | 144 | 494,000 |
2013/07/02 | 141 | 142 | 140 | 141 | 475,000 |
2013/07/01 | 136 | 140 | 135 | 139 | 492,000 |
2013/06/28 | 138 | 142 | 137 | 139 | 418,000 |
2013/06/27 | 135 | 135 | 127 | 135 | 910,000 |
2013/06/26 | 144 | 145 | 131 | 132 | 1,126,000 |
2013/06/25 | 152 | 153 | 139 | 142 | 1,697,000 |
2013/06/24 | 160 | 162 | 152 | 153 | 1,271,000 |
2013/06/21 | 149 | 160 | 146 | 159 | 1,781,000 |
2013/06/20 | 149 | 156 | 147 | 154 | 1,307,000 |
2013/06/19 | 157 | 159 | 145 | 152 | 3,310,000 |
2013/06/18 | 164 | 167 | 154 | 155 | 3,921,000 |
2013/06/17 | 173 | 179 | 162 | 165 | 25,883,000 |
2013/06/14 | 153 | 164 | 144 | 164 | 12,251,000 |
2013/06/13 | 153 | 180 | 150 | 153 | 60,419,000 |
2013/06/12 | 135 | 146 | 134 | 146 | 545,000 |
2013/06/11 | 133 | 138 | 133 | 137 | 235,000 |
2013/06/10 | 130 | 133 | 129 | 131 | 202,000 |
2013/06/07 | 128 | 130 | 122 | 124 | 460,000 |
2013/06/06 | 141 | 142 | 131 | 133 | 389,000 |
2013/06/05 | 138 | 144 | 138 | 142 | 365,000 |
2013/06/04 | 136 | 139 | 134 | 139 | 252,000 |
2013/06/03 | 140 | 142 | 135 | 135 | 406,000 |
2013/05/31 | 144 | 147 | 141 | 143 | 325,000 |
2013/05/30 | 142 | 146 | 141 | 143 | 334,000 |
2013/05/29 | 142 | 146 | 140 | 146 | 219,000 |
2013/05/28 | 139 | 141 | 139 | 140 | 92,000 |
2013/05/27 | 140 | 142 | 139 | 139 | 178,000 |
2013/05/24 | 144 | 146 | 140 | 144 | 309,000 |
2013/05/23 | 153 | 155 | 144 | 144 | 479,000 |
2013/05/22 | 158 | 158 | 151 | 153 | 366,000 |
2013/05/21 | 150 | 159 | 148 | 158 | 589,000 |
2013/05/20 | 148 | 151 | 148 | 149 | 257,000 |
2013/05/17 | 140 | 148 | 140 | 148 | 326,000 |
2013/05/16 | 149 | 149 | 137 | 141 | 370,000 |
2013/05/15 | 153 | 154 | 149 | 149 | 354,000 |
2013/05/14 | 152 | 153 | 151 | 152 | 231,000 |
2013/05/13 | 153 | 153 | 149 | 153 | 592,000 |
2013/05/10 | 145 | 154 | 144 | 148 | 458,000 |
2013/05/09 | 150 | 150 | 144 | 145 | 256,000 |
2013/05/08 | 147 | 155 | 147 | 149 | 1,179,000 |
2013/05/07 | 144 | 145 | 144 | 145 | 183,000 |
2013/05/02 | 143 | 143 | 141 | 142 | 145,000 |
2013/05/01 | 144 | 145 | 143 | 144 | 145,000 |
2013/04/30 | 145 | 146 | 143 | 144 | 120,000 |
2013/04/26 | 150 | 151 | 143 | 144 | 510,000 |
2013/04/25 | 147 | 155 | 146 | 150 | 1,973,000 |
2013/04/24 | 146 | 147 | 144 | 146 | 248,000 |
2013/04/23 | 144 | 145 | 143 | 145 | 117,000 |
2013/04/22 | 143 | 145 | 142 | 143 | 280,000 |
2013/04/19 | 140 | 146 | 140 | 142 | 300,000 |
2013/04/18 | 141 | 143 | 140 | 142 | 168,000 |
2013/04/17 | 143 | 143 | 140 | 141 | 213,000 |
2013/04/16 | 140 | 144 | 138 | 143 | 290,000 |
2013/04/15 | 145 | 145 | 141 | 142 | 280,000 |
2013/04/12 | 144 | 146 | 142 | 144 | 637,000 |
2013/04/11 | 138 | 148 | 138 | 147 | 2,572,000 |
2013/04/10 | 137 | 137 | 131 | 133 | 787,000 |
2013/04/09 | 138 | 140 | 136 | 137 | 339,000 |
2013/04/08 | 135 | 138 | 134 | 137 | 376,000 |
2013/04/05 | 134 | 135 | 132 | 134 | 279,000 |
2013/04/04 | 130 | 133 | 128 | 132 | 227,000 |
2013/04/03 | 130 | 134 | 130 | 132 | 280,000 |
2013/04/02 | 128 | 132 | 126 | 130 | 447,000 |
2013/04/01 | 138 | 138 | 127 | 127 | 475,000 |
2013/03/29 | 144 | 144 | 138 | 139 | 278,000 |
2013/03/28 | 146 | 148 | 140 | 144 | 450,000 |
2013/03/27 | 149 | 149 | 141 | 147 | 628,000 |
2013/03/26 | 145 | 148 | 144 | 146 | 604,000 |
2013/03/25 | 154 | 155 | 149 | 151 | 455,000 |
2013/03/22 | 157 | 164 | 155 | 155 | 693,000 |
2013/03/21 | 155 | 159 | 153 | 157 | 877,000 |
2013/03/19 | 162 | 163 | 152 | 155 | 1,078,000 |
2013/03/18 | 165 | 165 | 159 | 159 | 793,000 |
2013/03/15 | 169 | 173 | 162 | 163 | 2,631,000 |
2013/03/14 | 182 | 186 | 164 | 166 | 15,425,000 |
2013/03/13 | 141 | 190 | 139 | 187 | 52,010,000 |
2013/03/12 | 138 | 141 | 137 | 140 | 436,000 |
2013/03/11 | 137 | 138 | 136 | 136 | 131,000 |
2013/03/08 | 137 | 138 | 136 | 136 | 313,000 |
2013/03/07 | 140 | 141 | 137 | 137 | 306,000 |
2013/03/06 | 139 | 140 | 138 | 139 | 116,000 |
2013/03/05 | 140 | 140 | 138 | 138 | 162,000 |
2013/03/04 | 138 | 143 | 137 | 138 | 445,000 |
2013/03/01 | 139 | 139 | 135 | 137 | 274,000 |
2013/02/28 | 141 | 144 | 136 | 139 | 1,101,000 |
2013/02/27 | 135 | 140 | 135 | 139 | 690,000 |
2013/02/26 | 134 | 135 | 132 | 133 | 99,000 |
2013/02/25 | 130 | 139 | 130 | 135 | 496,000 |
2013/02/22 | 130 | 130 | 126 | 128 | 74,000 |
2013/02/21 | 134 | 134 | 130 | 130 | 37,000 |
2013/02/20 | 131 | 134 | 131 | 133 | 107,000 |
2013/02/19 | 124 | 132 | 124 | 131 | 89,000 |
2013/02/18 | 123 | 126 | 123 | 126 | 41,000 |
2013/02/15 | 125 | 125 | 122 | 122 | 72,000 |
2013/02/14 | 127 | 128 | 127 | 127 | 25,000 |
2013/02/13 | 137 | 137 | 127 | 128 | 180,000 |
2013/02/12 | 136 | 138 | 135 | 135 | 126,000 |
2013/02/08 | 139 | 139 | 135 | 135 | 169,000 |
2013/02/07 | 139 | 141 | 138 | 140 | 253,000 |
2013/02/06 | 137 | 138 | 136 | 138 | 215,000 |
2013/02/05 | 134 | 136 | 134 | 135 | 77,000 |
2013/02/04 | 132 | 136 | 131 | 135 | 86,000 |
2013/02/01 | 131 | 132 | 128 | 131 | 69,000 |
2013/01/31 | 131 | 132 | 130 | 131 | 57,000 |
2013/01/30 | 129 | 131 | 129 | 130 | 53,000 |
2013/01/29 | 131 | 133 | 129 | 130 | 102,000 |
2013/01/28 | 134 | 134 | 130 | 132 | 61,000 |
2013/01/25 | 131 | 133 | 131 | 133 | 108,000 |
2013/01/24 | 126 | 133 | 116 | 129 | 151,000 |
2013/01/23 | 134 | 134 | 126 | 127 | 119,000 |
2013/01/22 | 138 | 138 | 130 | 133 | 227,000 |
2013/01/21 | 136 | 139 | 135 | 137 | 99,000 |
2013/01/18 | 137 | 137 | 134 | 135 | 52,000 |
2013/01/17 | 135 | 136 | 126 | 132 | 251,000 |
2013/01/16 | 142 | 142 | 136 | 137 | 132,000 |
2013/01/15 | 140 | 144 | 139 | 143 | 281,000 |
2013/01/11 | 146 | 148 | 140 | 140 | 414,000 |
2013/01/10 | 140 | 148 | 140 | 144 | 684,000 |
2013/01/09 | 133 | 141 | 132 | 139 | 539,000 |
2013/01/08 | 132 | 134 | 129 | 133 | 229,000 |
2013/01/07 | 128 | 134 | 127 | 132 | 583,000 |
2013/01/04 | 125 | 127 | 122 | 127 | 251,000 |