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 |
---|---|---|---|---|---|
2015/12/30 | 201 | 201 | 200 | 201 | 110,000 |
2015/12/29 | 201 | 202 | 198 | 201 | 178,000 |
2015/12/28 | 195 | 202 | 195 | 199 | 255,000 |
2015/12/25 | 195 | 195 | 192 | 192 | 395,000 |
2015/12/24 | 200 | 200 | 194 | 195 | 551,000 |
2015/12/22 | 202 | 202 | 198 | 198 | 250,000 |
2015/12/21 | 199 | 202 | 196 | 201 | 340,000 |
2015/12/18 | 201 | 204 | 198 | 199 | 367,000 |
2015/12/17 | 201 | 204 | 200 | 202 | 270,000 |
2015/12/16 | 200 | 202 | 198 | 201 | 297,000 |
2015/12/15 | 204 | 205 | 196 | 197 | 434,000 |
2015/12/14 | 205 | 207 | 202 | 204 | 377,000 |
2015/12/11 | 203 | 211 | 203 | 211 | 423,000 |
2015/12/10 | 202 | 208 | 200 | 204 | 336,000 |
2015/12/09 | 211 | 211 | 206 | 206 | 415,000 |
2015/12/08 | 216 | 217 | 211 | 211 | 327,000 |
2015/12/07 | 220 | 222 | 217 | 217 | 249,000 |
2015/12/04 | 222 | 223 | 216 | 218 | 548,000 |
2015/12/03 | 219 | 223 | 215 | 222 | 611,000 |
2015/12/02 | 215 | 216 | 214 | 215 | 260,000 |
2015/12/01 | 213 | 216 | 212 | 216 | 365,000 |
2015/11/30 | 215 | 216 | 212 | 214 | 432,000 |
2015/11/27 | 216 | 219 | 215 | 215 | 257,000 |
2015/11/26 | 221 | 221 | 216 | 216 | 302,000 |
2015/11/25 | 219 | 223 | 218 | 219 | 664,000 |
2015/11/24 | 215 | 220 | 214 | 220 | 280,000 |
2015/11/20 | 215 | 216 | 213 | 215 | 384,000 |
2015/11/19 | 219 | 219 | 216 | 217 | 388,000 |
2015/11/18 | 220 | 223 | 217 | 217 | 630,000 |
2015/11/17 | 215 | 219 | 215 | 218 | 684,000 |
2015/11/16 | 212 | 217 | 210 | 212 | 583,000 |
2015/11/13 | 217 | 220 | 215 | 215 | 1,037,000 |
2015/11/12 | 218 | 225 | 217 | 221 | 1,286,000 |
2015/11/11 | 234 | 234 | 215 | 216 | 2,749,000 |
2015/11/10 | 231 | 237 | 231 | 233 | 2,279,000 |
2015/11/09 | 238 | 244 | 231 | 236 | 4,777,000 |
2015/11/06 | 231 | 237 | 226 | 234 | 8,053,000 |
2015/11/05 | 214 | 227 | 210 | 221 | 6,071,000 |
2015/11/04 | 192 | 209 | 190 | 207 | 1,423,000 |
2015/11/02 | 190 | 191 | 187 | 191 | 110,000 |
2015/10/30 | 194 | 194 | 191 | 192 | 72,000 |
2015/10/29 | 193 | 193 | 190 | 192 | 147,000 |
2015/10/28 | 194 | 195 | 192 | 193 | 95,000 |
2015/10/27 | 198 | 198 | 194 | 194 | 120,000 |
2015/10/26 | 196 | 199 | 196 | 198 | 197,000 |
2015/10/23 | 196 | 197 | 194 | 197 | 173,000 |
2015/10/22 | 195 | 196 | 192 | 196 | 63,000 |
2015/10/21 | 191 | 195 | 190 | 195 | 59,000 |
2015/10/20 | 193 | 194 | 190 | 193 | 59,000 |
2015/10/19 | 194 | 194 | 192 | 194 | 52,000 |
2015/10/16 | 196 | 196 | 193 | 196 | 81,000 |
2015/10/15 | 190 | 196 | 189 | 196 | 82,000 |
2015/10/14 | 195 | 195 | 192 | 193 | 55,000 |
2015/10/13 | 195 | 196 | 192 | 196 | 134,000 |
2015/10/09 | 193 | 194 | 191 | 194 | 123,000 |
2015/10/08 | 194 | 194 | 191 | 194 | 62,000 |
2015/10/07 | 193 | 196 | 191 | 193 | 172,000 |
2015/10/06 | 192 | 196 | 188 | 196 | 106,000 |
2015/10/05 | 185 | 192 | 185 | 190 | 180,000 |
2015/10/02 | 185 | 187 | 184 | 185 | 72,000 |
2015/10/01 | 183 | 186 | 178 | 186 | 96,000 |
2015/09/30 | 177 | 182 | 176 | 181 | 78,000 |
2015/09/29 | 178 | 179 | 175 | 176 | 50,000 |
2015/09/28 | 185 | 185 | 178 | 183 | 65,000 |
2015/09/25 | 177 | 181 | 173 | 181 | 141,000 |
2015/09/24 | 177 | 179 | 176 | 177 | 68,000 |
2015/09/18 | 186 | 186 | 181 | 182 | 90,000 |
2015/09/17 | 185 | 187 | 184 | 186 | 84,000 |
2015/09/16 | 189 | 189 | 183 | 184 | 83,000 |
2015/09/15 | 191 | 193 | 187 | 189 | 179,000 |
2015/09/14 | 185 | 191 | 184 | 191 | 310,000 |
2015/09/11 | 178 | 184 | 178 | 183 | 163,000 |
2015/09/10 | 175 | 183 | 172 | 183 | 253,000 |
2015/09/09 | 168 | 179 | 165 | 179 | 296,000 |
2015/09/08 | 165 | 171 | 160 | 161 | 214,000 |
2015/09/07 | 163 | 167 | 160 | 165 | 256,000 |
2015/09/04 | 178 | 178 | 167 | 168 | 198,000 |
2015/09/03 | 179 | 181 | 175 | 178 | 247,000 |
2015/09/02 | 171 | 178 | 171 | 174 | 165,000 |
2015/09/01 | 186 | 186 | 176 | 176 | 226,000 |
2015/08/31 | 185 | 187 | 181 | 187 | 266,000 |
2015/08/28 | 182 | 187 | 180 | 185 | 338,000 |
2015/08/27 | 179 | 181 | 173 | 177 | 281,000 |
2015/08/26 | 166 | 175 | 166 | 175 | 285,000 |
2015/08/25 | 161 | 173 | 153 | 163 | 630,000 |
2015/08/24 | 183 | 189 | 171 | 172 | 692,000 |
2015/08/21 | 190 | 193 | 187 | 188 | 291,000 |
2015/08/20 | 197 | 198 | 194 | 195 | 279,000 |
2015/08/19 | 201 | 202 | 198 | 198 | 108,000 |
2015/08/18 | 200 | 202 | 199 | 202 | 113,000 |
2015/08/17 | 199 | 202 | 199 | 200 | 145,000 |
2015/08/14 | 200 | 202 | 200 | 200 | 177,000 |
2015/08/13 | 204 | 204 | 200 | 201 | 273,000 |
2015/08/12 | 211 | 212 | 202 | 206 | 467,000 |
2015/08/11 | 213 | 214 | 209 | 212 | 238,000 |
2015/08/10 | 208 | 213 | 206 | 213 | 206,000 |
2015/08/07 | 204 | 209 | 203 | 208 | 264,000 |
2015/08/06 | 204 | 206 | 202 | 204 | 149,000 |
2015/08/05 | 203 | 205 | 200 | 204 | 154,000 |
2015/08/04 | 208 | 208 | 203 | 206 | 197,000 |
2015/08/03 | 204 | 207 | 204 | 207 | 229,000 |
2015/07/31 | 202 | 207 | 201 | 204 | 177,000 |
2015/07/30 | 203 | 206 | 201 | 204 | 207,000 |
2015/07/29 | 207 | 207 | 201 | 201 | 143,000 |
2015/07/28 | 201 | 203 | 198 | 202 | 225,000 |
2015/07/27 | 201 | 202 | 200 | 200 | 173,000 |
2015/07/24 | 204 | 206 | 198 | 201 | 330,000 |
2015/07/23 | 207 | 208 | 204 | 205 | 203,000 |
2015/07/22 | 209 | 209 | 204 | 206 | 352,000 |
2015/07/21 | 212 | 213 | 210 | 211 | 283,000 |
2015/07/17 | 214 | 214 | 211 | 214 | 224,000 |
2015/07/16 | 210 | 216 | 209 | 215 | 349,000 |
2015/07/15 | 213 | 213 | 209 | 212 | 351,000 |
2015/07/14 | 216 | 217 | 212 | 214 | 581,000 |
2015/07/13 | 205 | 209 | 202 | 208 | 310,000 |
2015/07/10 | 202 | 208 | 198 | 205 | 632,000 |
2015/07/09 | 197 | 205 | 181 | 202 | 1,066,000 |
2015/07/08 | 213 | 214 | 201 | 202 | 734,000 |
2015/07/07 | 210 | 213 | 210 | 212 | 290,000 |
2015/07/06 | 210 | 214 | 209 | 210 | 407,000 |
2015/07/03 | 219 | 220 | 213 | 214 | 473,000 |
2015/07/02 | 222 | 223 | 219 | 219 | 441,000 |
2015/07/01 | 214 | 219 | 214 | 217 | 309,000 |
2015/06/30 | 212 | 214 | 211 | 213 | 591,000 |
2015/06/29 | 213 | 223 | 211 | 215 | 849,000 |
2015/06/26 | 226 | 226 | 219 | 223 | 883,000 |
2015/06/25 | 231 | 232 | 224 | 226 | 1,685,000 |
2015/06/24 | 223 | 233 | 222 | 233 | 1,723,000 |
2015/06/23 | 225 | 226 | 221 | 224 | 588,000 |
2015/06/22 | 226 | 226 | 220 | 223 | 654,000 |
2015/06/19 | 226 | 228 | 224 | 226 | 727,000 |
2015/06/18 | 233 | 233 | 224 | 225 | 1,701,000 |
2015/06/17 | 218 | 238 | 218 | 230 | 4,938,000 |
2015/06/16 | 223 | 225 | 217 | 220 | 1,093,000 |
2015/06/15 | 229 | 232 | 221 | 222 | 2,243,000 |
2015/06/12 | 218 | 229 | 218 | 226 | 5,703,000 |
2015/06/11 | 206 | 220 | 206 | 215 | 3,532,000 |
2015/06/10 | 198 | 204 | 196 | 202 | 718,000 |
2015/06/09 | 203 | 207 | 198 | 199 | 768,000 |
2015/06/08 | 209 | 209 | 203 | 204 | 668,000 |
2015/06/05 | 210 | 210 | 205 | 209 | 818,000 |
2015/06/04 | 210 | 216 | 207 | 211 | 3,300,000 |
2015/06/03 | 196 | 205 | 196 | 204 | 2,097,000 |
2015/06/02 | 197 | 197 | 195 | 196 | 303,000 |
2015/06/01 | 197 | 199 | 195 | 197 | 442,000 |
2015/05/29 | 194 | 198 | 192 | 197 | 610,000 |
2015/05/28 | 199 | 199 | 194 | 194 | 432,000 |
2015/05/27 | 194 | 200 | 192 | 199 | 793,000 |
2015/05/26 | 200 | 200 | 195 | 196 | 1,115,000 |
2015/05/25 | 193 | 197 | 192 | 196 | 1,023,000 |
2015/05/22 | 189 | 193 | 187 | 192 | 1,076,000 |
2015/05/21 | 185 | 192 | 185 | 190 | 1,733,000 |
2015/05/20 | 181 | 187 | 181 | 185 | 1,507,000 |
2015/05/19 | 174 | 187 | 174 | 184 | 2,040,000 |
2015/05/18 | 175 | 175 | 173 | 174 | 224,000 |
2015/05/15 | 178 | 178 | 174 | 174 | 777,000 |
2015/05/14 | 170 | 177 | 170 | 177 | 2,238,000 |
2015/05/13 | 167 | 169 | 165 | 168 | 380,000 |
2015/05/12 | 164 | 167 | 163 | 167 | 461,000 |
2015/05/11 | 163 | 163 | 162 | 162 | 139,000 |
2015/05/08 | 161 | 163 | 161 | 162 | 73,000 |
2015/05/07 | 160 | 162 | 160 | 160 | 86,000 |
2015/05/01 | 162 | 162 | 158 | 160 | 234,000 |
2015/04/30 | 163 | 165 | 161 | 161 | 224,000 |
2015/04/28 | 163 | 164 | 163 | 163 | 137,000 |
2015/04/27 | 163 | 164 | 162 | 164 | 105,000 |
2015/04/24 | 163 | 164 | 161 | 163 | 234,000 |
2015/04/23 | 164 | 166 | 164 | 164 | 167,000 |
2015/04/22 | 164 | 165 | 163 | 165 | 154,000 |
2015/04/21 | 162 | 165 | 162 | 164 | 152,000 |
2015/04/20 | 162 | 164 | 161 | 162 | 149,000 |
2015/04/17 | 163 | 164 | 163 | 163 | 168,000 |
2015/04/16 | 165 | 165 | 162 | 164 | 371,000 |
2015/04/15 | 166 | 166 | 165 | 165 | 206,000 |
2015/04/14 | 165 | 167 | 165 | 167 | 199,000 |
2015/04/13 | 167 | 167 | 165 | 165 | 256,000 |
2015/04/10 | 165 | 172 | 164 | 166 | 1,118,000 |
2015/04/09 | 166 | 167 | 164 | 165 | 453,000 |
2015/04/08 | 167 | 167 | 162 | 165 | 722,000 |
2015/04/07 | 164 | 167 | 162 | 167 | 1,273,000 |
2015/04/06 | 158 | 163 | 158 | 162 | 318,000 |
2015/04/03 | 158 | 160 | 157 | 160 | 296,000 |
2015/04/02 | 157 | 159 | 156 | 159 | 197,000 |
2015/04/01 | 156 | 159 | 155 | 155 | 351,000 |
2015/03/31 | 158 | 159 | 155 | 155 | 215,000 |
2015/03/30 | 156 | 161 | 156 | 158 | 345,000 |
2015/03/27 | 157 | 159 | 156 | 156 | 215,000 |
2015/03/26 | 160 | 161 | 158 | 158 | 193,000 |
2015/03/25 | 160 | 161 | 159 | 160 | 168,000 |
2015/03/24 | 160 | 160 | 158 | 159 | 121,000 |
2015/03/23 | 159 | 161 | 159 | 160 | 278,000 |
2015/03/20 | 158 | 160 | 158 | 158 | 162,000 |
2015/03/19 | 159 | 159 | 158 | 158 | 132,000 |
2015/03/18 | 161 | 161 | 159 | 160 | 129,000 |
2015/03/17 | 161 | 161 | 159 | 161 | 139,000 |
2015/03/16 | 160 | 162 | 160 | 161 | 163,000 |
2015/03/13 | 162 | 162 | 160 | 160 | 286,000 |
2015/03/12 | 161 | 161 | 160 | 161 | 118,000 |
2015/03/11 | 158 | 161 | 158 | 161 | 120,000 |
2015/03/10 | 159 | 161 | 158 | 160 | 190,000 |
2015/03/09 | 160 | 160 | 158 | 160 | 118,000 |
2015/03/06 | 162 | 162 | 159 | 160 | 248,000 |
2015/03/05 | 160 | 161 | 159 | 161 | 169,000 |
2015/03/04 | 158 | 160 | 158 | 160 | 216,000 |
2015/03/03 | 159 | 160 | 157 | 158 | 418,000 |
2015/03/02 | 160 | 162 | 159 | 161 | 359,000 |
2015/02/27 | 164 | 167 | 160 | 160 | 918,000 |
2015/02/26 | 167 | 167 | 165 | 166 | 359,000 |
2015/02/25 | 168 | 168 | 165 | 166 | 332,000 |
2015/02/24 | 165 | 169 | 165 | 168 | 582,000 |
2015/02/23 | 164 | 167 | 164 | 164 | 457,000 |
2015/02/20 | 161 | 164 | 161 | 163 | 343,000 |
2015/02/19 | 162 | 162 | 160 | 162 | 308,000 |
2015/02/18 | 164 | 164 | 160 | 161 | 290,000 |
2015/02/17 | 163 | 164 | 162 | 162 | 140,000 |
2015/02/16 | 165 | 166 | 162 | 163 | 305,000 |
2015/02/13 | 165 | 166 | 163 | 165 | 502,000 |
2015/02/12 | 170 | 171 | 164 | 166 | 511,000 |
2015/02/10 | 170 | 171 | 167 | 168 | 438,000 |
2015/02/09 | 160 | 171 | 160 | 170 | 1,112,000 |
2015/02/06 | 158 | 160 | 157 | 159 | 232,000 |
2015/02/05 | 158 | 159 | 157 | 157 | 153,000 |
2015/02/04 | 160 | 160 | 158 | 159 | 220,000 |
2015/02/03 | 159 | 161 | 157 | 157 | 257,000 |
2015/02/02 | 158 | 161 | 158 | 159 | 147,000 |
2015/01/30 | 162 | 163 | 159 | 160 | 252,000 |
2015/01/29 | 164 | 164 | 160 | 161 | 371,000 |
2015/01/28 | 161 | 166 | 160 | 165 | 326,000 |
2015/01/27 | 161 | 163 | 160 | 162 | 136,000 |
2015/01/26 | 156 | 163 | 154 | 162 | 541,000 |
2015/01/23 | 159 | 161 | 159 | 160 | 121,000 |
2015/01/22 | 161 | 161 | 156 | 158 | 345,000 |
2015/01/21 | 162 | 163 | 160 | 160 | 162,000 |
2015/01/20 | 158 | 164 | 158 | 161 | 463,000 |
2015/01/19 | 158 | 159 | 157 | 158 | 200,000 |
2015/01/16 | 156 | 159 | 155 | 159 | 447,000 |
2015/01/15 | 158 | 161 | 157 | 160 | 614,000 |
2015/01/14 | 161 | 162 | 159 | 159 | 892,000 |
2015/01/13 | 169 | 169 | 162 | 164 | 967,000 |
2015/01/09 | 174 | 174 | 169 | 171 | 477,000 |
2015/01/08 | 175 | 176 | 174 | 174 | 263,000 |
2015/01/07 | 177 | 179 | 173 | 175 | 440,000 |
2015/01/06 | 177 | 178 | 177 | 177 | 135,000 |
2015/01/05 | 178 | 182 | 177 | 179 | 271,000 |