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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,391 | 1,396 | 1,374 | 1,396 | 4,500 |
| 2019/12/27 | 1,381 | 1,392 | 1,375 | 1,392 | 5,100 |
| 2019/12/26 | 1,380 | 1,388 | 1,373 | 1,388 | 9,000 |
| 2019/12/25 | 1,381 | 1,381 | 1,370 | 1,380 | 5,400 |
| 2019/12/24 | 1,390 | 1,392 | 1,381 | 1,385 | 7,500 |
| 2019/12/23 | 1,389 | 1,405 | 1,389 | 1,390 | 14,000 |
| 2019/12/20 | 1,400 | 1,403 | 1,389 | 1,397 | 9,900 |
| 2019/12/19 | 1,402 | 1,406 | 1,393 | 1,404 | 6,700 |
| 2019/12/18 | 1,422 | 1,422 | 1,401 | 1,407 | 7,700 |
| 2019/12/17 | 1,413 | 1,413 | 1,402 | 1,410 | 4,000 |
| 2019/12/16 | 1,428 | 1,429 | 1,391 | 1,406 | 9,000 |
| 2019/12/13 | 1,430 | 1,441 | 1,404 | 1,414 | 20,800 |
| 2019/12/12 | 1,402 | 1,423 | 1,402 | 1,420 | 12,700 |
| 2019/12/11 | 1,400 | 1,407 | 1,394 | 1,405 | 10,800 |
| 2019/12/10 | 1,395 | 1,400 | 1,394 | 1,397 | 5,100 |
| 2019/12/09 | 1,399 | 1,400 | 1,394 | 1,400 | 5,400 |
| 2019/12/06 | 1,409 | 1,409 | 1,379 | 1,396 | 5,000 |
| 2019/12/05 | 1,398 | 1,398 | 1,382 | 1,396 | 6,000 |
| 2019/12/04 | 1,380 | 1,400 | 1,368 | 1,392 | 11,000 |
| 2019/12/03 | 1,391 | 1,391 | 1,374 | 1,381 | 5,700 |
| 2019/12/02 | 1,397 | 1,408 | 1,388 | 1,392 | 8,500 |
| 2019/11/29 | 1,388 | 1,403 | 1,388 | 1,393 | 4,000 |
| 2019/11/28 | 1,402 | 1,402 | 1,387 | 1,387 | 5,900 |
| 2019/11/27 | 1,409 | 1,409 | 1,392 | 1,402 | 3,600 |
| 2019/11/26 | 1,413 | 1,418 | 1,408 | 1,409 | 6,600 |
| 2019/11/25 | 1,386 | 1,407 | 1,385 | 1,397 | 9,800 |
| 2019/11/22 | 1,404 | 1,404 | 1,386 | 1,386 | 4,400 |
| 2019/11/21 | 1,409 | 1,409 | 1,400 | 1,400 | 3,800 |
| 2019/11/20 | 1,413 | 1,420 | 1,407 | 1,409 | 3,100 |
| 2019/11/19 | 1,419 | 1,419 | 1,405 | 1,413 | 2,800 |
| 2019/11/18 | 1,410 | 1,423 | 1,410 | 1,414 | 12,400 |
| 2019/11/15 | 1,417 | 1,425 | 1,405 | 1,417 | 11,900 |
| 2019/11/14 | 1,425 | 1,438 | 1,425 | 1,434 | 18,100 |
| 2019/11/13 | 1,446 | 1,446 | 1,432 | 1,436 | 8,700 |
| 2019/11/12 | 1,443 | 1,445 | 1,433 | 1,440 | 9,200 |
| 2019/11/11 | 1,447 | 1,464 | 1,441 | 1,442 | 32,400 |
| 2019/11/08 | 1,549 | 1,559 | 1,508 | 1,557 | 5,100 |
| 2019/11/07 | 1,550 | 1,550 | 1,485 | 1,547 | 4,300 |
| 2019/11/06 | 1,556 | 1,563 | 1,528 | 1,550 | 10,800 |
| 2019/11/05 | 1,505 | 1,547 | 1,505 | 1,547 | 9,300 |
| 2019/11/01 | 1,486 | 1,495 | 1,480 | 1,492 | 6,500 |
| 2019/10/31 | 1,497 | 1,500 | 1,475 | 1,500 | 5,700 |
| 2019/10/30 | 1,451 | 1,495 | 1,441 | 1,495 | 9,300 |
| 2019/10/29 | 1,460 | 1,472 | 1,458 | 1,472 | 3,700 |
| 2019/10/28 | 1,475 | 1,476 | 1,446 | 1,457 | 5,600 |
| 2019/10/25 | 1,444 | 1,469 | 1,440 | 1,466 | 7,400 |
| 2019/10/24 | 1,444 | 1,450 | 1,440 | 1,441 | 4,400 |
| 2019/10/23 | 1,450 | 1,450 | 1,434 | 1,441 | 4,300 |
| 2019/10/21 | 1,440 | 1,448 | 1,434 | 1,445 | 3,900 |
| 2019/10/18 | 1,446 | 1,446 | 1,434 | 1,440 | 4,100 |
| 2019/10/17 | 1,454 | 1,454 | 1,421 | 1,432 | 4,800 |
| 2019/10/16 | 1,470 | 1,470 | 1,398 | 1,457 | 9,100 |
| 2019/10/15 | 1,482 | 1,482 | 1,430 | 1,437 | 8,500 |
| 2019/10/11 | 1,411 | 1,433 | 1,388 | 1,422 | 6,700 |
| 2019/10/10 | 1,420 | 1,420 | 1,409 | 1,409 | 1,600 |
| 2019/10/09 | 1,412 | 1,420 | 1,406 | 1,420 | 2,900 |
| 2019/10/08 | 1,396 | 1,416 | 1,393 | 1,412 | 3,200 |
| 2019/10/07 | 1,394 | 1,415 | 1,378 | 1,389 | 8,400 |
| 2019/10/04 | 1,383 | 1,406 | 1,371 | 1,390 | 2,700 |
| 2019/10/03 | 1,385 | 1,385 | 1,375 | 1,381 | 4,600 |
| 2019/10/02 | 1,414 | 1,414 | 1,387 | 1,405 | 5,000 |
| 2019/10/01 | 1,402 | 1,415 | 1,390 | 1,415 | 7,300 |
| 2019/09/30 | 1,401 | 1,401 | 1,372 | 1,391 | 4,300 |
| 2019/09/27 | 1,421 | 1,421 | 1,383 | 1,402 | 4,300 |
| 2019/09/26 | 1,420 | 1,436 | 1,414 | 1,424 | 9,000 |
| 2019/09/25 | 1,400 | 1,416 | 1,391 | 1,415 | 3,600 |
| 2019/09/24 | 1,412 | 1,420 | 1,408 | 1,418 | 5,500 |
| 2019/09/20 | 1,399 | 1,417 | 1,399 | 1,412 | 3,900 |
| 2019/09/19 | 1,404 | 1,421 | 1,383 | 1,421 | 5,700 |
| 2019/09/18 | 1,430 | 1,430 | 1,413 | 1,419 | 4,500 |
| 2019/09/17 | 1,445 | 1,448 | 1,413 | 1,420 | 9,100 |
| 2019/09/13 | 1,405 | 1,460 | 1,392 | 1,459 | 15,600 |
| 2019/09/12 | 1,408 | 1,410 | 1,387 | 1,398 | 7,400 |
| 2019/09/11 | 1,366 | 1,397 | 1,366 | 1,396 | 7,300 |
| 2019/09/10 | 1,323 | 1,363 | 1,323 | 1,357 | 6,900 |
| 2019/09/09 | 1,307 | 1,331 | 1,307 | 1,328 | 6,200 |
| 2019/09/06 | 1,308 | 1,316 | 1,293 | 1,301 | 4,200 |
| 2019/09/05 | 1,277 | 1,308 | 1,277 | 1,308 | 6,700 |
| 2019/09/04 | 1,273 | 1,273 | 1,262 | 1,262 | 4,100 |
| 2019/09/03 | 1,292 | 1,292 | 1,270 | 1,270 | 6,200 |
| 2019/09/02 | 1,289 | 1,295 | 1,289 | 1,291 | 2,300 |
| 2019/08/30 | 1,277 | 1,304 | 1,277 | 1,298 | 4,000 |
| 2019/08/29 | 1,298 | 1,298 | 1,250 | 1,272 | 6,400 |
| 2019/08/28 | 1,302 | 1,309 | 1,293 | 1,296 | 4,000 |
| 2019/08/27 | 1,312 | 1,338 | 1,301 | 1,301 | 3,400 |
| 2019/08/26 | 1,307 | 1,320 | 1,306 | 1,308 | 5,300 |
| 2019/08/23 | 1,320 | 1,342 | 1,320 | 1,337 | 1,800 |
| 2019/08/22 | 1,341 | 1,345 | 1,320 | 1,320 | 2,700 |
| 2019/08/21 | 1,340 | 1,341 | 1,332 | 1,336 | 3,200 |
| 2019/08/20 | 1,344 | 1,353 | 1,325 | 1,346 | 5,600 |
| 2019/08/19 | 1,341 | 1,359 | 1,341 | 1,347 | 4,500 |
| 2019/08/16 | 1,314 | 1,336 | 1,314 | 1,324 | 7,400 |
| 2019/08/15 | 1,330 | 1,331 | 1,306 | 1,320 | 10,500 |
| 2019/08/14 | 1,360 | 1,360 | 1,323 | 1,341 | 8,300 |
| 2019/08/13 | 1,395 | 1,395 | 1,324 | 1,329 | 14,300 |
| 2019/08/09 | 1,390 | 1,391 | 1,374 | 1,381 | 3,900 |
| 2019/08/08 | 1,378 | 1,400 | 1,372 | 1,385 | 4,600 |
| 2019/08/07 | 1,366 | 1,385 | 1,363 | 1,371 | 11,600 |
| 2019/08/06 | 1,381 | 1,393 | 1,366 | 1,384 | 13,200 |
| 2019/08/05 | 1,437 | 1,437 | 1,414 | 1,415 | 9,000 |
| 2019/08/02 | 1,509 | 1,516 | 1,455 | 1,467 | 11,800 |
| 2019/08/01 | 1,526 | 1,531 | 1,524 | 1,529 | 1,700 |
| 2019/07/31 | 1,552 | 1,555 | 1,537 | 1,538 | 4,200 |
| 2019/07/30 | 1,551 | 1,553 | 1,521 | 1,553 | 9,300 |
| 2019/07/29 | 1,578 | 1,578 | 1,549 | 1,564 | 5,700 |
| 2019/07/26 | 1,605 | 1,605 | 1,570 | 1,577 | 11,700 |
| 2019/07/25 | 1,574 | 1,592 | 1,574 | 1,580 | 4,400 |
| 2019/07/24 | 1,585 | 1,598 | 1,581 | 1,598 | 2,600 |
| 2019/07/23 | 1,584 | 1,596 | 1,572 | 1,580 | 9,500 |
| 2019/07/22 | 1,598 | 1,603 | 1,571 | 1,595 | 7,700 |
| 2019/07/19 | 1,575 | 1,609 | 1,570 | 1,597 | 3,700 |
| 2019/07/18 | 1,627 | 1,627 | 1,569 | 1,575 | 11,600 |
| 2019/07/17 | 1,652 | 1,652 | 1,622 | 1,626 | 4,900 |
| 2019/07/16 | 1,656 | 1,668 | 1,639 | 1,652 | 14,800 |
| 2019/07/12 | 1,642 | 1,650 | 1,625 | 1,647 | 9,500 |
| 2019/07/11 | 1,632 | 1,645 | 1,631 | 1,645 | 3,700 |
| 2019/07/10 | 1,641 | 1,641 | 1,623 | 1,623 | 7,000 |
| 2019/07/09 | 1,630 | 1,645 | 1,630 | 1,644 | 3,400 |
| 2019/07/08 | 1,640 | 1,644 | 1,629 | 1,629 | 4,300 |
| 2019/07/05 | 1,638 | 1,647 | 1,623 | 1,631 | 7,700 |
| 2019/07/04 | 1,608 | 1,640 | 1,608 | 1,637 | 3,600 |
| 2019/07/03 | 1,603 | 1,613 | 1,590 | 1,611 | 4,800 |
| 2019/07/02 | 1,625 | 1,640 | 1,620 | 1,620 | 5,900 |
| 2019/07/01 | 1,634 | 1,651 | 1,621 | 1,636 | 12,300 |
| 2019/06/28 | 1,600 | 1,633 | 1,589 | 1,623 | 5,900 |
| 2019/06/27 | 1,580 | 1,610 | 1,580 | 1,610 | 5,500 |
| 2019/06/26 | 1,594 | 1,600 | 1,565 | 1,580 | 10,500 |
| 2019/06/25 | 1,569 | 1,605 | 1,569 | 1,588 | 7,400 |
| 2019/06/24 | 1,593 | 1,593 | 1,576 | 1,590 | 2,200 |
| 2019/06/21 | 1,617 | 1,630 | 1,591 | 1,593 | 9,300 |
| 2019/06/20 | 1,603 | 1,639 | 1,588 | 1,605 | 4,100 |
| 2019/06/19 | 1,571 | 1,624 | 1,571 | 1,616 | 7,800 |
| 2019/06/18 | 1,632 | 1,632 | 1,566 | 1,566 | 5,000 |
| 2019/06/17 | 1,647 | 1,647 | 1,620 | 1,625 | 3,900 |
| 2019/06/14 | 1,634 | 1,671 | 1,634 | 1,649 | 7,500 |
| 2019/06/13 | 1,666 | 1,681 | 1,633 | 1,651 | 10,400 |
| 2019/06/12 | 1,657 | 1,681 | 1,657 | 1,666 | 7,300 |
| 2019/06/11 | 1,697 | 1,697 | 1,651 | 1,657 | 9,800 |
| 2019/06/10 | 1,690 | 1,690 | 1,635 | 1,677 | 17,100 |
| 2019/06/07 | 1,576 | 1,631 | 1,573 | 1,621 | 10,000 |
| 2019/06/06 | 1,583 | 1,583 | 1,562 | 1,569 | 2,800 |
| 2019/06/05 | 1,550 | 1,595 | 1,550 | 1,580 | 11,300 |
| 2019/06/04 | 1,455 | 1,517 | 1,455 | 1,516 | 8,800 |
| 2019/06/03 | 1,572 | 1,572 | 1,520 | 1,521 | 5,800 |
| 2019/05/31 | 1,608 | 1,620 | 1,582 | 1,604 | 11,700 |
| 2019/05/30 | 1,615 | 1,628 | 1,603 | 1,620 | 6,000 |
| 2019/05/29 | 1,683 | 1,683 | 1,591 | 1,609 | 9,500 |
| 2019/05/28 | 1,681 | 1,708 | 1,679 | 1,683 | 13,100 |
| 2019/05/27 | 1,676 | 1,683 | 1,664 | 1,683 | 6,400 |
| 2019/05/24 | 1,618 | 1,654 | 1,613 | 1,654 | 10,800 |
| 2019/05/23 | 1,627 | 1,627 | 1,609 | 1,619 | 6,100 |
| 2019/05/22 | 1,646 | 1,646 | 1,619 | 1,627 | 2,000 |
| 2019/05/21 | 1,656 | 1,656 | 1,618 | 1,624 | 4,400 |
| 2019/05/20 | 1,679 | 1,690 | 1,640 | 1,657 | 5,300 |
| 2019/05/17 | 1,677 | 1,687 | 1,660 | 1,664 | 10,900 |
| 2019/05/16 | 1,655 | 1,678 | 1,652 | 1,663 | 5,900 |
| 2019/05/15 | 1,678 | 1,678 | 1,654 | 1,669 | 15,800 |
| 2019/05/14 | 1,644 | 1,681 | 1,600 | 1,679 | 23,000 |
| 2019/05/13 | 1,669 | 1,725 | 1,644 | 1,652 | 75,300 |
| 2019/05/10 | 1,505 | 1,544 | 1,489 | 1,505 | 12,100 |
| 2019/05/09 | 1,558 | 1,558 | 1,496 | 1,505 | 8,900 |
| 2019/05/08 | 1,578 | 1,578 | 1,535 | 1,551 | 13,000 |
| 2019/05/07 | 1,620 | 1,630 | 1,576 | 1,578 | 9,300 |
| 2019/04/26 | 1,596 | 1,632 | 1,572 | 1,616 | 7,100 |
| 2019/04/25 | 1,581 | 1,600 | 1,572 | 1,600 | 9,400 |
| 2019/04/24 | 1,596 | 1,603 | 1,575 | 1,581 | 9,100 |
| 2019/04/23 | 1,609 | 1,632 | 1,566 | 1,587 | 14,700 |
| 2019/04/22 | 1,610 | 1,647 | 1,610 | 1,615 | 7,600 |
| 2019/04/19 | 1,588 | 1,620 | 1,588 | 1,620 | 5,100 |
| 2019/04/18 | 1,620 | 1,620 | 1,582 | 1,582 | 5,700 |
| 2019/04/17 | 1,598 | 1,615 | 1,578 | 1,604 | 8,900 |
| 2019/04/16 | 1,616 | 1,616 | 1,598 | 1,598 | 3,100 |
| 2019/04/15 | 1,609 | 1,630 | 1,607 | 1,625 | 7,900 |
| 2019/04/12 | 1,593 | 1,593 | 1,573 | 1,588 | 5,100 |
| 2019/04/11 | 1,598 | 1,600 | 1,581 | 1,592 | 4,600 |
| 2019/04/10 | 1,616 | 1,616 | 1,589 | 1,612 | 2,600 |
| 2019/04/09 | 1,624 | 1,624 | 1,600 | 1,617 | 9,600 |
| 2019/04/08 | 1,646 | 1,649 | 1,619 | 1,628 | 2,800 |
| 2019/04/05 | 1,630 | 1,639 | 1,625 | 1,636 | 5,500 |
| 2019/04/04 | 1,625 | 1,651 | 1,625 | 1,636 | 7,000 |
| 2019/04/03 | 1,600 | 1,635 | 1,594 | 1,629 | 6,500 |
| 2019/04/02 | 1,613 | 1,634 | 1,580 | 1,615 | 9,400 |
| 2019/04/01 | 1,591 | 1,639 | 1,510 | 1,612 | 26,800 |
| 2019/03/29 | 1,596 | 1,608 | 1,560 | 1,591 | 7,500 |
| 2019/03/28 | 1,619 | 1,620 | 1,563 | 1,606 | 17,000 |
| 2019/03/27 | 1,608 | 1,629 | 1,584 | 1,625 | 15,600 |
| 2019/03/26 | 1,617 | 1,674 | 1,596 | 1,673 | 22,900 |
| 2019/03/25 | 1,612 | 1,612 | 1,562 | 1,577 | 11,500 |
| 2019/03/22 | 1,629 | 1,636 | 1,601 | 1,636 | 9,600 |
| 2019/03/20 | 1,588 | 1,622 | 1,588 | 1,619 | 5,300 |
| 2019/03/19 | 1,633 | 1,633 | 1,580 | 1,587 | 13,800 |
| 2019/03/18 | 1,613 | 1,640 | 1,579 | 1,624 | 10,600 |
| 2019/03/15 | 1,611 | 1,623 | 1,581 | 1,600 | 12,200 |
| 2019/03/14 | 1,600 | 1,616 | 1,584 | 1,597 | 9,900 |
| 2019/03/13 | 1,615 | 1,623 | 1,570 | 1,587 | 8,400 |
| 2019/03/12 | 1,569 | 1,624 | 1,569 | 1,619 | 11,200 |
| 2019/03/11 | 1,563 | 1,577 | 1,553 | 1,567 | 5,400 |
| 2019/03/08 | 1,587 | 1,591 | 1,570 | 1,572 | 14,400 |
| 2019/03/07 | 1,613 | 1,627 | 1,586 | 1,627 | 13,000 |
| 2019/03/06 | 1,624 | 1,671 | 1,616 | 1,619 | 13,900 |
| 2019/03/05 | 1,675 | 1,675 | 1,615 | 1,640 | 9,600 |
| 2019/03/04 | 1,664 | 1,676 | 1,652 | 1,676 | 4,700 |
| 2019/03/01 | 1,647 | 1,665 | 1,647 | 1,663 | 8,700 |
| 2019/02/28 | 1,678 | 1,678 | 1,650 | 1,650 | 8,900 |
| 2019/02/27 | 1,733 | 1,733 | 1,671 | 1,687 | 21,300 |
| 2019/02/26 | 1,756 | 1,756 | 1,726 | 1,733 | 17,100 |
| 2019/02/25 | 1,711 | 1,760 | 1,711 | 1,756 | 47,300 |
| 2019/02/22 | 1,709 | 1,715 | 1,684 | 1,708 | 11,600 |
| 2019/02/21 | 1,712 | 1,721 | 1,704 | 1,709 | 11,900 |
| 2019/02/20 | 1,703 | 1,717 | 1,686 | 1,713 | 22,700 |
| 2019/02/19 | 1,720 | 1,720 | 1,703 | 1,703 | 10,600 |
| 2019/02/18 | 1,688 | 1,728 | 1,680 | 1,719 | 34,300 |
| 2019/02/15 | 1,680 | 1,680 | 1,642 | 1,671 | 12,900 |
| 2019/02/14 | 1,706 | 1,709 | 1,676 | 1,683 | 14,400 |
| 2019/02/13 | 1,633 | 1,694 | 1,622 | 1,692 | 50,100 |
| 2019/02/12 | 1,549 | 1,639 | 1,512 | 1,632 | 66,300 |
| 2019/02/08 | 1,488 | 1,488 | 1,416 | 1,430 | 17,200 |
| 2019/02/07 | 1,495 | 1,495 | 1,477 | 1,488 | 7,900 |
| 2019/02/06 | 1,506 | 1,506 | 1,487 | 1,494 | 11,300 |
| 2019/02/05 | 1,516 | 1,516 | 1,495 | 1,505 | 8,100 |
| 2019/02/04 | 1,485 | 1,516 | 1,476 | 1,513 | 14,000 |
| 2019/02/01 | 1,465 | 1,475 | 1,460 | 1,464 | 6,900 |
| 2019/01/31 | 1,423 | 1,483 | 1,423 | 1,463 | 18,500 |
| 2019/01/30 | 1,445 | 1,445 | 1,416 | 1,417 | 17,000 |
| 2019/01/29 | 1,425 | 1,436 | 1,416 | 1,434 | 5,500 |
| 2019/01/28 | 1,495 | 1,495 | 1,411 | 1,452 | 6,700 |
| 2019/01/25 | 1,435 | 1,485 | 1,423 | 1,475 | 19,100 |
| 2019/01/24 | 1,417 | 1,445 | 1,408 | 1,435 | 10,900 |
| 2019/01/23 | 1,426 | 1,427 | 1,400 | 1,417 | 5,500 |
| 2019/01/22 | 1,463 | 1,463 | 1,428 | 1,431 | 3,800 |
| 2019/01/21 | 1,452 | 1,471 | 1,424 | 1,453 | 5,500 |
| 2019/01/18 | 1,410 | 1,454 | 1,409 | 1,451 | 12,500 |
| 2019/01/17 | 1,404 | 1,419 | 1,385 | 1,408 | 10,300 |
| 2019/01/16 | 1,425 | 1,430 | 1,395 | 1,402 | 10,400 |
| 2019/01/15 | 1,399 | 1,441 | 1,382 | 1,434 | 13,200 |
| 2019/01/11 | 1,384 | 1,404 | 1,384 | 1,403 | 5,500 |
| 2019/01/10 | 1,378 | 1,397 | 1,364 | 1,391 | 8,400 |
| 2019/01/09 | 1,387 | 1,413 | 1,387 | 1,392 | 13,100 |
| 2019/01/08 | 1,398 | 1,406 | 1,362 | 1,392 | 8,800 |
| 2019/01/07 | 1,329 | 1,404 | 1,329 | 1,377 | 15,800 |
| 2019/01/04 | 1,310 | 1,326 | 1,285 | 1,299 | 22,200 |