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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,005 | 3,005 | 2,955 | 2,967 | 24,300 |
| 2017/12/28 | 3,020 | 3,020 | 2,951 | 2,979 | 44,100 |
| 2017/12/27 | 2,917 | 3,015 | 2,897 | 2,997 | 83,200 |
| 2017/12/26 | 2,900 | 2,906 | 2,840 | 2,878 | 97,900 |
| 2017/12/25 | 2,919 | 2,920 | 2,881 | 2,890 | 75,200 |
| 2017/12/22 | 2,916 | 2,936 | 2,911 | 2,919 | 43,600 |
| 2017/12/21 | 2,928 | 2,933 | 2,915 | 2,926 | 32,700 |
| 2017/12/20 | 2,915 | 2,943 | 2,915 | 2,930 | 27,500 |
| 2017/12/19 | 2,934 | 2,936 | 2,911 | 2,914 | 19,300 |
| 2017/12/18 | 2,933 | 2,945 | 2,920 | 2,934 | 26,400 |
| 2017/12/15 | 2,909 | 2,958 | 2,908 | 2,931 | 35,500 |
| 2017/12/14 | 2,929 | 2,933 | 2,900 | 2,910 | 36,800 |
| 2017/12/13 | 2,946 | 2,949 | 2,914 | 2,924 | 33,700 |
| 2017/12/12 | 2,932 | 2,965 | 2,929 | 2,946 | 40,100 |
| 2017/12/11 | 2,940 | 2,950 | 2,926 | 2,944 | 36,300 |
| 2017/12/08 | 2,939 | 2,969 | 2,925 | 2,949 | 32,200 |
| 2017/12/07 | 2,933 | 2,972 | 2,933 | 2,935 | 13,500 |
| 2017/12/06 | 2,924 | 2,983 | 2,924 | 2,929 | 34,200 |
| 2017/12/05 | 3,005 | 3,010 | 2,949 | 2,949 | 51,600 |
| 2017/12/04 | 3,055 | 3,055 | 3,005 | 3,005 | 34,500 |
| 2017/12/01 | 3,020 | 3,080 | 3,010 | 3,050 | 38,300 |
| 2017/11/30 | 3,020 | 3,040 | 3,010 | 3,015 | 23,500 |
| 2017/11/29 | 3,030 | 3,045 | 3,015 | 3,030 | 22,700 |
| 2017/11/28 | 3,050 | 3,050 | 3,000 | 3,035 | 51,500 |
| 2017/11/27 | 3,095 | 3,100 | 3,015 | 3,020 | 44,400 |
| 2017/11/24 | 3,075 | 3,075 | 3,055 | 3,075 | 12,000 |
| 2017/11/22 | 3,075 | 3,090 | 3,070 | 3,070 | 16,900 |
| 2017/11/21 | 3,095 | 3,095 | 3,055 | 3,060 | 37,400 |
| 2017/11/20 | 3,050 | 3,100 | 3,050 | 3,085 | 22,700 |
| 2017/11/17 | 3,140 | 3,145 | 3,040 | 3,070 | 52,500 |
| 2017/11/16 | 3,085 | 3,090 | 3,045 | 3,070 | 32,500 |
| 2017/11/15 | 3,220 | 3,225 | 3,050 | 3,060 | 73,000 |
| 2017/11/14 | 3,235 | 3,235 | 3,175 | 3,200 | 39,600 |
| 2017/11/13 | 3,265 | 3,280 | 3,165 | 3,200 | 68,000 |
| 2017/11/10 | 3,150 | 3,375 | 3,130 | 3,265 | 335,700 |
| 2017/11/09 | 3,120 | 3,130 | 3,040 | 3,100 | 53,300 |
| 2017/11/08 | 3,065 | 3,125 | 3,045 | 3,110 | 42,200 |
| 2017/11/07 | 3,100 | 3,100 | 3,045 | 3,085 | 53,800 |
| 2017/11/06 | 3,105 | 3,105 | 3,080 | 3,095 | 24,800 |
| 2017/11/02 | 3,135 | 3,135 | 3,100 | 3,115 | 25,000 |
| 2017/11/01 | 3,135 | 3,150 | 3,115 | 3,140 | 29,200 |
| 2017/10/31 | 3,160 | 3,160 | 3,115 | 3,130 | 19,900 |
| 2017/10/30 | 3,165 | 3,190 | 3,140 | 3,160 | 47,400 |
| 2017/10/27 | 3,135 | 3,160 | 3,110 | 3,160 | 29,200 |
| 2017/10/26 | 3,120 | 3,155 | 3,110 | 3,135 | 19,900 |
| 2017/10/25 | 3,110 | 3,125 | 3,090 | 3,125 | 63,500 |
| 2017/10/24 | 3,150 | 3,150 | 3,105 | 3,120 | 30,700 |
| 2017/10/23 | 3,155 | 3,170 | 3,095 | 3,150 | 58,100 |
| 2017/10/20 | 3,105 | 3,115 | 3,080 | 3,085 | 33,300 |
| 2017/10/19 | 3,145 | 3,145 | 3,110 | 3,120 | 28,700 |
| 2017/10/18 | 3,150 | 3,165 | 3,135 | 3,150 | 17,600 |
| 2017/10/17 | 3,175 | 3,195 | 3,140 | 3,155 | 24,800 |
| 2017/10/16 | 3,210 | 3,215 | 3,145 | 3,155 | 61,800 |
| 2017/10/13 | 3,290 | 3,315 | 3,165 | 3,200 | 80,600 |
| 2017/10/12 | 3,215 | 3,315 | 3,180 | 3,300 | 63,200 |
| 2017/10/11 | 3,250 | 3,250 | 3,180 | 3,185 | 40,100 |
| 2017/10/10 | 3,255 | 3,270 | 3,185 | 3,230 | 60,200 |
| 2017/10/06 | 3,350 | 3,370 | 3,255 | 3,270 | 53,300 |
| 2017/10/05 | 3,290 | 3,400 | 3,255 | 3,365 | 120,100 |
| 2017/10/04 | 3,380 | 3,380 | 3,260 | 3,270 | 73,600 |
| 2017/10/03 | 3,340 | 3,380 | 3,320 | 3,370 | 86,200 |
| 2017/10/02 | 3,295 | 3,350 | 3,280 | 3,310 | 49,600 |
| 2017/09/29 | 3,175 | 3,290 | 3,160 | 3,270 | 60,600 |
| 2017/09/28 | 3,230 | 3,230 | 3,150 | 3,185 | 47,100 |
| 2017/09/27 | 3,130 | 3,225 | 3,125 | 3,225 | 52,300 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 318 | 319 | 315 | 318 | 332,000 |
| 2017/09/25 | 324 | 325 | 320 | 320 | 318,000 |
| 2017/09/22 | 332 | 334 | 323 | 325 | 828,000 |
| 2017/09/21 | 327 | 338 | 326 | 334 | 1,050,000 |
| 2017/09/20 | 335 | 335 | 324 | 325 | 1,398,000 |
| 2017/09/19 | 311 | 337 | 311 | 336 | 2,539,000 |
| 2017/09/15 | 305 | 309 | 304 | 308 | 670,000 |
| 2017/09/14 | 312 | 318 | 306 | 309 | 740,000 |
| 2017/09/13 | 314 | 315 | 309 | 311 | 607,000 |
| 2017/09/12 | 308 | 320 | 308 | 313 | 1,281,000 |
| 2017/09/11 | 301 | 310 | 301 | 308 | 598,000 |
| 2017/09/08 | 302 | 305 | 297 | 298 | 691,000 |
| 2017/09/07 | 298 | 306 | 298 | 302 | 498,000 |
| 2017/09/06 | 291 | 303 | 291 | 298 | 686,000 |
| 2017/09/05 | 305 | 308 | 297 | 298 | 993,000 |
| 2017/09/04 | 310 | 312 | 305 | 305 | 671,000 |
| 2017/09/01 | 307 | 312 | 306 | 310 | 621,000 |
| 2017/08/31 | 308 | 310 | 305 | 308 | 526,000 |
| 2017/08/30 | 309 | 309 | 300 | 305 | 868,000 |
| 2017/08/29 | 308 | 312 | 307 | 309 | 445,000 |
| 2017/08/28 | 313 | 316 | 308 | 310 | 668,000 |
| 2017/08/25 | 318 | 321 | 312 | 312 | 520,000 |
| 2017/08/24 | 305 | 322 | 305 | 317 | 1,702,000 |
| 2017/08/23 | 308 | 312 | 304 | 305 | 727,000 |
| 2017/08/22 | 299 | 309 | 299 | 305 | 621,000 |
| 2017/08/21 | 301 | 304 | 296 | 297 | 1,050,000 |
| 2017/08/18 | 307 | 310 | 304 | 306 | 785,000 |
| 2017/08/17 | 316 | 316 | 308 | 311 | 741,000 |
| 2017/08/16 | 316 | 319 | 307 | 315 | 881,000 |
| 2017/08/15 | 307 | 327 | 307 | 313 | 1,097,000 |
| 2017/08/14 | 290 | 313 | 289 | 304 | 2,249,000 |
| 2017/08/10 | 343 | 343 | 329 | 338 | 1,271,000 |
| 2017/08/09 | 341 | 347 | 337 | 342 | 806,000 |
| 2017/08/08 | 346 | 346 | 340 | 342 | 488,000 |
| 2017/08/07 | 343 | 347 | 341 | 343 | 674,000 |
| 2017/08/04 | 349 | 351 | 340 | 343 | 1,058,000 |
| 2017/08/03 | 353 | 355 | 346 | 349 | 826,000 |
| 2017/08/02 | 359 | 359 | 350 | 355 | 580,000 |
| 2017/08/01 | 357 | 370 | 350 | 352 | 1,425,000 |
| 2017/07/31 | 355 | 356 | 345 | 352 | 1,155,000 |
| 2017/07/28 | 366 | 369 | 353 | 360 | 1,273,000 |
| 2017/07/27 | 382 | 383 | 368 | 371 | 1,723,000 |
| 2017/07/26 | 401 | 407 | 381 | 386 | 3,279,000 |
| 2017/07/25 | 371 | 409 | 371 | 397 | 10,369,000 |
| 2017/07/24 | 356 | 370 | 354 | 370 | 2,024,000 |
| 2017/07/21 | 350 | 360 | 344 | 360 | 1,298,000 |
| 2017/07/20 | 339 | 350 | 334 | 350 | 1,671,000 |
| 2017/07/19 | 339 | 340 | 327 | 336 | 1,955,000 |
| 2017/07/18 | 350 | 350 | 337 | 344 | 1,413,000 |
| 2017/07/14 | 353 | 355 | 345 | 347 | 1,509,000 |
| 2017/07/13 | 349 | 356 | 348 | 350 | 1,196,000 |
| 2017/07/12 | 353 | 360 | 346 | 349 | 2,222,000 |
| 2017/07/11 | 363 | 364 | 350 | 351 | 1,826,000 |
| 2017/07/10 | 369 | 372 | 353 | 361 | 3,859,000 |
| 2017/07/07 | 363 | 374 | 344 | 349 | 6,407,000 |
| 2017/07/06 | 372 | 413 | 361 | 370 | 16,315,000 |
| 2017/07/05 | 476 | 478 | 380 | 386 | 33,443,000 |
| 2017/07/04 | 412 | 460 | 407 | 460 | 56,406,000 |
| 2017/07/03 | 303 | 380 | 296 | 380 | 62,368,000 |
| 2017/06/30 | 276 | 306 | 273 | 300 | 31,244,000 |
| 2017/06/29 | 281 | 282 | 273 | 281 | 4,535,000 |
| 2017/06/28 | 294 | 298 | 273 | 276 | 22,123,000 |
| 2017/06/27 | 264 | 287 | 260 | 287 | 19,701,000 |
| 2017/06/26 | 240 | 277 | 240 | 263 | 30,767,000 |
| 2017/06/23 | 254 | 254 | 229 | 232 | 4,891,000 |
| 2017/06/22 | 261 | 261 | 253 | 253 | 2,209,000 |
| 2017/06/21 | 260 | 274 | 257 | 258 | 5,679,000 |
| 2017/06/20 | 259 | 263 | 255 | 259 | 3,893,000 |
| 2017/06/19 | 283 | 287 | 251 | 263 | 21,385,000 |
| 2017/06/16 | 215 | 280 | 213 | 269 | 50,703,000 |
| 2017/06/15 | 207 | 208 | 204 | 204 | 363,000 |
| 2017/06/14 | 212 | 212 | 208 | 208 | 482,000 |
| 2017/06/13 | 211 | 213 | 210 | 211 | 325,000 |
| 2017/06/12 | 217 | 217 | 212 | 214 | 256,000 |
| 2017/06/09 | 215 | 218 | 210 | 218 | 667,000 |
| 2017/06/08 | 215 | 217 | 214 | 215 | 241,000 |
| 2017/06/07 | 211 | 217 | 211 | 217 | 324,000 |
| 2017/06/06 | 217 | 217 | 209 | 213 | 539,000 |
| 2017/06/05 | 210 | 219 | 210 | 218 | 745,000 |
| 2017/06/02 | 214 | 214 | 207 | 212 | 843,000 |
| 2017/06/01 | 198 | 213 | 198 | 210 | 770,000 |
| 2017/05/31 | 199 | 200 | 196 | 197 | 256,000 |
| 2017/05/30 | 200 | 201 | 197 | 199 | 255,000 |
| 2017/05/29 | 201 | 204 | 199 | 201 | 279,000 |
| 2017/05/26 | 205 | 206 | 200 | 201 | 312,000 |
| 2017/05/25 | 203 | 208 | 202 | 206 | 427,000 |
| 2017/05/24 | 211 | 211 | 203 | 203 | 832,000 |
| 2017/05/23 | 205 | 214 | 204 | 209 | 1,559,000 |
| 2017/05/22 | 194 | 204 | 194 | 204 | 1,144,000 |
| 2017/05/19 | 192 | 193 | 190 | 192 | 331,000 |
| 2017/05/18 | 185 | 192 | 184 | 192 | 947,000 |
| 2017/05/17 | 191 | 194 | 189 | 190 | 787,000 |
| 2017/05/16 | 182 | 191 | 181 | 190 | 1,408,000 |
| 2017/05/15 | 183 | 184 | 178 | 182 | 2,133,000 |
| 2017/05/12 | 166 | 168 | 165 | 166 | 133,000 |
| 2017/05/11 | 167 | 168 | 166 | 168 | 79,000 |
| 2017/05/10 | 166 | 167 | 166 | 166 | 183,000 |
| 2017/05/09 | 166 | 167 | 165 | 167 | 115,000 |
| 2017/05/08 | 165 | 167 | 165 | 166 | 117,000 |
| 2017/05/02 | 166 | 166 | 164 | 164 | 119,000 |
| 2017/05/01 | 163 | 165 | 162 | 165 | 160,000 |
| 2017/04/28 | 167 | 167 | 163 | 163 | 128,000 |
| 2017/04/27 | 165 | 168 | 162 | 167 | 579,000 |
| 2017/04/26 | 159 | 160 | 157 | 158 | 115,000 |
| 2017/04/25 | 155 | 158 | 155 | 158 | 106,000 |
| 2017/04/24 | 154 | 155 | 154 | 155 | 67,000 |
| 2017/04/21 | 153 | 155 | 153 | 154 | 47,000 |
| 2017/04/20 | 151 | 154 | 151 | 153 | 82,000 |
| 2017/04/19 | 151 | 152 | 149 | 151 | 66,000 |
| 2017/04/18 | 153 | 153 | 151 | 151 | 72,000 |
| 2017/04/17 | 150 | 151 | 150 | 151 | 75,000 |
| 2017/04/14 | 151 | 152 | 150 | 151 | 56,000 |
| 2017/04/13 | 152 | 152 | 149 | 151 | 136,000 |
| 2017/04/12 | 151 | 153 | 151 | 152 | 94,000 |
| 2017/04/11 | 153 | 153 | 152 | 152 | 49,000 |
| 2017/04/10 | 152 | 154 | 152 | 153 | 43,000 |
| 2017/04/07 | 152 | 152 | 150 | 152 | 102,000 |
| 2017/04/06 | 151 | 152 | 149 | 150 | 123,000 |
| 2017/04/05 | 154 | 154 | 152 | 153 | 187,000 |
| 2017/04/04 | 158 | 158 | 154 | 156 | 150,000 |
| 2017/04/03 | 159 | 159 | 158 | 158 | 96,000 |
| 2017/03/31 | 162 | 162 | 159 | 159 | 78,000 |
| 2017/03/30 | 163 | 163 | 160 | 161 | 56,000 |
| 2017/03/29 | 160 | 163 | 160 | 163 | 138,000 |
| 2017/03/28 | 161 | 163 | 161 | 163 | 195,000 |
| 2017/03/27 | 162 | 162 | 160 | 160 | 126,000 |
| 2017/03/24 | 161 | 163 | 160 | 163 | 73,000 |
| 2017/03/23 | 162 | 162 | 160 | 160 | 172,000 |
| 2017/03/22 | 164 | 165 | 162 | 162 | 176,000 |
| 2017/03/21 | 169 | 169 | 167 | 167 | 123,000 |
| 2017/03/17 | 168 | 169 | 168 | 169 | 82,000 |
| 2017/03/16 | 170 | 170 | 168 | 170 | 110,000 |
| 2017/03/15 | 171 | 171 | 168 | 168 | 108,000 |
| 2017/03/14 | 173 | 173 | 171 | 171 | 57,000 |
| 2017/03/13 | 174 | 174 | 171 | 173 | 230,000 |
| 2017/03/10 | 171 | 173 | 169 | 173 | 305,000 |
| 2017/03/09 | 169 | 170 | 168 | 170 | 47,000 |
| 2017/03/08 | 169 | 169 | 168 | 169 | 42,000 |
| 2017/03/07 | 169 | 169 | 168 | 168 | 154,000 |
| 2017/03/06 | 168 | 171 | 168 | 170 | 126,000 |
| 2017/03/03 | 169 | 169 | 168 | 169 | 113,000 |
| 2017/03/02 | 168 | 170 | 168 | 170 | 79,000 |
| 2017/03/01 | 167 | 167 | 166 | 167 | 38,000 |
| 2017/02/28 | 166 | 169 | 166 | 167 | 60,000 |
| 2017/02/27 | 168 | 168 | 166 | 166 | 78,000 |
| 2017/02/24 | 168 | 169 | 168 | 168 | 60,000 |
| 2017/02/23 | 168 | 170 | 167 | 169 | 116,000 |
| 2017/02/22 | 170 | 170 | 168 | 168 | 85,000 |
| 2017/02/21 | 170 | 170 | 168 | 169 | 147,000 |
| 2017/02/20 | 168 | 170 | 168 | 170 | 100,000 |
| 2017/02/17 | 170 | 170 | 169 | 169 | 133,000 |
| 2017/02/16 | 168 | 171 | 168 | 170 | 205,000 |
| 2017/02/15 | 167 | 169 | 167 | 168 | 108,000 |
| 2017/02/14 | 170 | 170 | 167 | 169 | 239,000 |
| 2017/02/13 | 169 | 171 | 167 | 171 | 394,000 |
| 2017/02/10 | 165 | 167 | 165 | 167 | 367,000 |
| 2017/02/09 | 160 | 162 | 159 | 162 | 47,000 |
| 2017/02/08 | 160 | 161 | 158 | 160 | 132,000 |
| 2017/02/07 | 160 | 160 | 159 | 159 | 69,000 |
| 2017/02/06 | 160 | 161 | 159 | 160 | 74,000 |
| 2017/02/03 | 159 | 160 | 159 | 159 | 96,000 |
| 2017/02/02 | 160 | 161 | 159 | 159 | 75,000 |
| 2017/02/01 | 160 | 160 | 159 | 160 | 57,000 |
| 2017/01/31 | 160 | 161 | 159 | 161 | 50,000 |
| 2017/01/30 | 162 | 162 | 160 | 160 | 70,000 |
| 2017/01/27 | 162 | 162 | 160 | 162 | 100,000 |
| 2017/01/26 | 163 | 163 | 161 | 162 | 81,000 |
| 2017/01/25 | 160 | 162 | 159 | 161 | 98,000 |
| 2017/01/24 | 158 | 159 | 158 | 159 | 90,000 |
| 2017/01/23 | 159 | 159 | 158 | 159 | 26,000 |
| 2017/01/20 | 158 | 161 | 158 | 160 | 56,000 |
| 2017/01/19 | 157 | 160 | 157 | 159 | 73,000 |
| 2017/01/18 | 158 | 158 | 156 | 157 | 85,000 |
| 2017/01/17 | 160 | 161 | 158 | 158 | 89,000 |
| 2017/01/16 | 162 | 162 | 160 | 161 | 92,000 |
| 2017/01/13 | 163 | 163 | 161 | 162 | 123,000 |
| 2017/01/12 | 164 | 164 | 162 | 163 | 183,000 |
| 2017/01/11 | 164 | 166 | 163 | 164 | 179,000 |
| 2017/01/10 | 165 | 166 | 163 | 165 | 178,000 |
| 2017/01/06 | 163 | 165 | 162 | 165 | 65,000 |
| 2017/01/05 | 165 | 166 | 164 | 165 | 116,000 |
| 2017/01/04 | 161 | 164 | 161 | 164 | 244,000 |