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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,119 | 1,133 | 1,110 | 1,110 | 16,300 |
| 2022/12/29 | 1,117 | 1,126 | 1,112 | 1,125 | 6,800 |
| 2022/12/28 | 1,136 | 1,141 | 1,117 | 1,117 | 11,300 |
| 2022/12/27 | 1,134 | 1,149 | 1,126 | 1,132 | 7,500 |
| 2022/12/26 | 1,116 | 1,145 | 1,116 | 1,134 | 11,300 |
| 2022/12/23 | 1,106 | 1,126 | 1,106 | 1,116 | 25,500 |
| 2022/12/22 | 1,125 | 1,160 | 1,121 | 1,128 | 19,600 |
| 2022/12/21 | 1,141 | 1,145 | 1,123 | 1,124 | 19,400 |
| 2022/12/20 | 1,191 | 1,196 | 1,127 | 1,135 | 39,200 |
| 2022/12/19 | 1,213 | 1,222 | 1,185 | 1,191 | 23,700 |
| 2022/12/16 | 1,212 | 1,248 | 1,212 | 1,219 | 21,500 |
| 2022/12/15 | 1,257 | 1,257 | 1,219 | 1,230 | 14,400 |
| 2022/12/14 | 1,217 | 1,246 | 1,216 | 1,242 | 10,900 |
| 2022/12/13 | 1,250 | 1,255 | 1,213 | 1,213 | 21,200 |
| 2022/12/12 | 1,262 | 1,264 | 1,249 | 1,253 | 13,400 |
| 2022/12/09 | 1,273 | 1,273 | 1,257 | 1,262 | 19,300 |
| 2022/12/08 | 1,332 | 1,332 | 1,274 | 1,277 | 26,900 |
| 2022/12/07 | 1,297 | 1,326 | 1,297 | 1,325 | 46,000 |
| 2022/12/06 | 1,265 | 1,298 | 1,265 | 1,298 | 27,500 |
| 2022/12/05 | 1,238 | 1,272 | 1,238 | 1,272 | 30,200 |
| 2022/12/02 | 1,267 | 1,267 | 1,225 | 1,249 | 29,600 |
| 2022/12/01 | 1,295 | 1,295 | 1,252 | 1,276 | 24,100 |
| 2022/11/30 | 1,253 | 1,294 | 1,253 | 1,284 | 29,500 |
| 2022/11/29 | 1,268 | 1,277 | 1,250 | 1,259 | 38,400 |
| 2022/11/28 | 1,300 | 1,310 | 1,269 | 1,280 | 52,100 |
| 2022/11/25 | 1,218 | 1,253 | 1,216 | 1,253 | 37,800 |
| 2022/11/24 | 1,210 | 1,224 | 1,207 | 1,218 | 24,700 |
| 2022/11/22 | 1,198 | 1,207 | 1,188 | 1,202 | 23,400 |
| 2022/11/21 | 1,163 | 1,197 | 1,163 | 1,185 | 31,400 |
| 2022/11/18 | 1,113 | 1,152 | 1,109 | 1,152 | 49,400 |
| 2022/11/17 | 1,102 | 1,113 | 1,101 | 1,113 | 10,500 |
| 2022/11/16 | 1,105 | 1,110 | 1,094 | 1,110 | 12,100 |
| 2022/11/15 | 1,090 | 1,111 | 1,088 | 1,105 | 25,900 |
| 2022/11/14 | 1,114 | 1,114 | 1,078 | 1,091 | 38,400 |
| 2022/11/11 | 1,087 | 1,137 | 1,076 | 1,104 | 123,800 |
| 2022/11/10 | 1,040 | 1,067 | 1,038 | 1,057 | 24,400 |
| 2022/11/09 | 1,038 | 1,042 | 1,034 | 1,040 | 12,600 |
| 2022/11/08 | 1,040 | 1,042 | 1,036 | 1,036 | 25,200 |
| 2022/11/07 | 1,047 | 1,047 | 1,036 | 1,040 | 3,900 |
| 2022/11/04 | 1,026 | 1,046 | 1,025 | 1,039 | 10,800 |
| 2022/11/02 | 1,028 | 1,042 | 1,028 | 1,035 | 6,300 |
| 2022/11/01 | 1,041 | 1,043 | 1,025 | 1,028 | 6,800 |
| 2022/10/31 | 1,031 | 1,044 | 1,026 | 1,035 | 13,800 |
| 2022/10/28 | 1,037 | 1,047 | 1,020 | 1,020 | 61,600 |
| 2022/10/27 | 1,046 | 1,046 | 1,035 | 1,037 | 11,800 |
| 2022/10/26 | 1,050 | 1,050 | 1,038 | 1,043 | 16,100 |
| 2022/10/25 | 1,034 | 1,045 | 1,034 | 1,040 | 14,600 |
| 2022/10/24 | 1,045 | 1,045 | 1,031 | 1,031 | 7,800 |
| 2022/10/21 | 1,035 | 1,045 | 1,029 | 1,033 | 4,600 |
| 2022/10/20 | 1,041 | 1,047 | 1,025 | 1,032 | 16,500 |
| 2022/10/19 | 1,047 | 1,055 | 1,033 | 1,041 | 15,700 |
| 2022/10/18 | 1,038 | 1,051 | 1,030 | 1,046 | 16,100 |
| 2022/10/17 | 1,022 | 1,041 | 1,022 | 1,037 | 9,300 |
| 2022/10/14 | 1,021 | 1,032 | 1,018 | 1,024 | 8,600 |
| 2022/10/13 | 1,035 | 1,035 | 1,014 | 1,021 | 16,900 |
| 2022/10/12 | 1,042 | 1,042 | 1,025 | 1,032 | 11,000 |
| 2022/10/11 | 1,020 | 1,043 | 1,020 | 1,042 | 10,900 |
| 2022/10/07 | 1,019 | 1,033 | 1,019 | 1,028 | 10,700 |
| 2022/10/06 | 1,030 | 1,039 | 1,028 | 1,035 | 6,000 |
| 2022/10/05 | 1,046 | 1,048 | 1,030 | 1,030 | 9,400 |
| 2022/10/04 | 1,020 | 1,050 | 1,020 | 1,050 | 18,300 |
| 2022/10/03 | 1,025 | 1,027 | 1,015 | 1,020 | 12,800 |
| 2022/09/30 | 1,048 | 1,048 | 1,025 | 1,034 | 13,300 |
| 2022/09/29 | 1,035 | 1,059 | 1,035 | 1,059 | 15,600 |
| 2022/09/28 | 1,014 | 1,038 | 1,011 | 1,038 | 18,300 |
| 2022/09/27 | 1,015 | 1,022 | 1,015 | 1,015 | 7,900 |
| 2022/09/26 | 1,037 | 1,037 | 1,014 | 1,015 | 13,200 |
| 2022/09/22 | 1,011 | 1,040 | 1,011 | 1,038 | 13,100 |
| 2022/09/21 | 1,015 | 1,022 | 1,015 | 1,017 | 4,400 |
| 2022/09/20 | 1,025 | 1,037 | 1,022 | 1,022 | 7,100 |
| 2022/09/16 | 1,016 | 1,027 | 1,015 | 1,015 | 11,300 |
| 2022/09/15 | 1,022 | 1,029 | 1,017 | 1,025 | 10,900 |
| 2022/09/14 | 1,021 | 1,025 | 1,021 | 1,022 | 4,200 |
| 2022/09/13 | 1,033 | 1,037 | 1,026 | 1,031 | 11,500 |
| 2022/09/12 | 1,022 | 1,039 | 1,022 | 1,039 | 14,300 |
| 2022/09/09 | 1,021 | 1,031 | 1,021 | 1,022 | 13,000 |
| 2022/09/08 | 1,012 | 1,032 | 1,011 | 1,027 | 9,400 |
| 2022/09/07 | 1,017 | 1,020 | 1,010 | 1,016 | 6,800 |
| 2022/09/06 | 1,016 | 1,021 | 1,013 | 1,013 | 7,400 |
| 2022/09/05 | 1,010 | 1,026 | 1,010 | 1,016 | 7,200 |
| 2022/09/02 | 1,013 | 1,019 | 1,009 | 1,015 | 5,500 |
| 2022/09/01 | 1,019 | 1,020 | 1,011 | 1,013 | 15,100 |
| 2022/08/31 | 1,035 | 1,035 | 1,019 | 1,025 | 11,600 |
| 2022/08/30 | 1,025 | 1,035 | 1,025 | 1,035 | 7,000 |
| 2022/08/29 | 1,025 | 1,038 | 1,016 | 1,025 | 16,100 |
| 2022/08/26 | 1,033 | 1,044 | 1,032 | 1,042 | 8,900 |
| 2022/08/25 | 1,031 | 1,033 | 1,025 | 1,032 | 9,000 |
| 2022/08/24 | 1,037 | 1,041 | 1,029 | 1,030 | 8,600 |
| 2022/08/23 | 1,038 | 1,040 | 1,028 | 1,030 | 10,400 |
| 2022/08/22 | 1,069 | 1,069 | 1,047 | 1,053 | 9,200 |
| 2022/08/19 | 1,033 | 1,049 | 1,033 | 1,045 | 7,000 |
| 2022/08/18 | 1,039 | 1,039 | 1,022 | 1,032 | 8,500 |
| 2022/08/17 | 1,032 | 1,045 | 1,022 | 1,038 | 17,600 |
| 2022/08/16 | 1,041 | 1,043 | 1,016 | 1,020 | 35,500 |
| 2022/08/15 | 1,073 | 1,074 | 1,032 | 1,046 | 49,000 |
| 2022/08/12 | 1,010 | 1,043 | 1,010 | 1,043 | 28,000 |
| 2022/08/10 | 1,001 | 1,005 | 1,000 | 1,005 | 7,700 |
| 2022/08/09 | 1,013 | 1,015 | 1,001 | 1,001 | 12,500 |
| 2022/08/08 | 1,010 | 1,017 | 1,010 | 1,012 | 4,600 |
| 2022/08/05 | 1,013 | 1,020 | 1,009 | 1,012 | 8,900 |
| 2022/08/04 | 1,016 | 1,024 | 1,012 | 1,020 | 8,800 |
| 2022/08/03 | 1,018 | 1,018 | 1,005 | 1,006 | 7,600 |
| 2022/08/02 | 1,003 | 1,017 | 1,000 | 1,014 | 11,800 |
| 2022/08/01 | 1,002 | 1,006 | 1,000 | 1,002 | 6,100 |
| 2022/07/29 | 1,013 | 1,014 | 1,000 | 1,002 | 18,900 |
| 2022/07/28 | 1,023 | 1,023 | 1,012 | 1,012 | 5,600 |
| 2022/07/27 | 1,016 | 1,022 | 1,014 | 1,015 | 7,400 |
| 2022/07/26 | 1,024 | 1,025 | 1,018 | 1,021 | 10,500 |
| 2022/07/25 | 1,015 | 1,019 | 1,008 | 1,017 | 6,700 |
| 2022/07/22 | 1,027 | 1,027 | 1,012 | 1,015 | 7,500 |
| 2022/07/21 | 1,011 | 1,029 | 1,011 | 1,024 | 9,800 |
| 2022/07/20 | 1,010 | 1,024 | 1,010 | 1,020 | 16,600 |
| 2022/07/19 | 1,012 | 1,016 | 1,001 | 1,005 | 15,400 |
| 2022/07/15 | 1,025 | 1,025 | 1,008 | 1,015 | 18,400 |
| 2022/07/14 | 1,021 | 1,032 | 1,018 | 1,025 | 9,400 |
| 2022/07/13 | 1,026 | 1,026 | 1,008 | 1,018 | 27,200 |
| 2022/07/12 | 1,025 | 1,026 | 1,008 | 1,015 | 12,800 |
| 2022/07/11 | 1,012 | 1,030 | 1,006 | 1,025 | 11,600 |
| 2022/07/08 | 1,016 | 1,033 | 1,000 | 1,000 | 10,200 |
| 2022/07/07 | 1,021 | 1,021 | 1,008 | 1,016 | 2,200 |
| 2022/07/06 | 1,028 | 1,037 | 1,010 | 1,011 | 10,200 |
| 2022/07/05 | 1,033 | 1,038 | 1,020 | 1,038 | 11,600 |
| 2022/07/04 | 1,022 | 1,044 | 1,022 | 1,037 | 9,500 |
| 2022/07/01 | 1,038 | 1,052 | 1,002 | 1,020 | 23,200 |
| 2022/06/30 | 1,068 | 1,068 | 1,038 | 1,038 | 13,600 |
| 2022/06/29 | 1,059 | 1,077 | 1,041 | 1,077 | 14,500 |
| 2022/06/28 | 1,051 | 1,071 | 1,051 | 1,071 | 7,700 |
| 2022/06/27 | 1,076 | 1,076 | 1,041 | 1,045 | 7,400 |
| 2022/06/24 | 1,059 | 1,070 | 1,050 | 1,052 | 8,200 |
| 2022/06/23 | 1,032 | 1,065 | 1,032 | 1,065 | 14,800 |
| 2022/06/22 | 1,055 | 1,060 | 1,032 | 1,033 | 16,900 |
| 2022/06/21 | 1,001 | 1,039 | 1,001 | 1,039 | 7,900 |
| 2022/06/20 | 1,019 | 1,042 | 990 | 994 | 16,100 |
| 2022/06/17 | 1,012 | 1,016 | 1,005 | 1,006 | 8,700 |
| 2022/06/16 | 1,036 | 1,040 | 1,018 | 1,021 | 9,300 |
| 2022/06/15 | 1,039 | 1,040 | 1,020 | 1,023 | 8,500 |
| 2022/06/14 | 1,054 | 1,075 | 1,026 | 1,028 | 18,700 |
| 2022/06/13 | 1,011 | 1,076 | 1,010 | 1,076 | 35,000 |
| 2022/06/10 | 1,057 | 1,058 | 1,000 | 1,024 | 34,600 |
| 2022/06/09 | 1,086 | 1,086 | 1,057 | 1,065 | 19,100 |
| 2022/06/08 | 1,070 | 1,090 | 1,070 | 1,085 | 10,500 |
| 2022/06/07 | 1,073 | 1,083 | 1,050 | 1,060 | 16,100 |
| 2022/06/06 | 1,114 | 1,120 | 1,072 | 1,072 | 21,300 |
| 2022/06/03 | 1,131 | 1,146 | 1,115 | 1,115 | 17,200 |
| 2022/06/02 | 1,135 | 1,143 | 1,120 | 1,142 | 15,300 |
| 2022/06/01 | 1,090 | 1,154 | 1,079 | 1,144 | 46,200 |
| 2022/05/31 | 1,078 | 1,093 | 1,070 | 1,093 | 12,500 |
| 2022/05/30 | 1,068 | 1,078 | 1,062 | 1,078 | 14,800 |
| 2022/05/27 | 1,059 | 1,065 | 1,049 | 1,056 | 5,400 |
| 2022/05/26 | 1,057 | 1,057 | 1,041 | 1,050 | 6,400 |
| 2022/05/25 | 1,049 | 1,051 | 1,018 | 1,039 | 14,800 |
| 2022/05/24 | 1,065 | 1,070 | 1,050 | 1,052 | 7,600 |
| 2022/05/23 | 1,062 | 1,062 | 1,051 | 1,060 | 8,200 |
| 2022/05/20 | 1,047 | 1,062 | 1,045 | 1,049 | 13,300 |
| 2022/05/19 | 1,010 | 1,061 | 1,005 | 1,052 | 35,700 |
| 2022/05/18 | 1,007 | 1,024 | 1,005 | 1,024 | 4,200 |
| 2022/05/17 | 1,026 | 1,030 | 1,005 | 1,012 | 8,100 |
| 2022/05/16 | 1,080 | 1,092 | 1,025 | 1,033 | 50,300 |
| 2022/05/13 | 967 | 986 | 967 | 968 | 14,700 |
| 2022/05/12 | 953 | 967 | 953 | 964 | 6,400 |
| 2022/05/11 | 962 | 967 | 950 | 958 | 3,600 |
| 2022/05/10 | 944 | 966 | 944 | 959 | 6,100 |
| 2022/05/09 | 927 | 949 | 927 | 946 | 8,100 |
| 2022/05/06 | 920 | 928 | 920 | 924 | 1,700 |
| 2022/05/02 | 909 | 927 | 909 | 925 | 3,400 |
| 2022/04/28 | 912 | 926 | 889 | 924 | 11,900 |
| 2022/04/27 | 906 | 925 | 900 | 925 | 9,500 |
| 2022/04/26 | 914 | 915 | 909 | 911 | 3,100 |
| 2022/04/25 | 908 | 908 | 906 | 906 | 2,300 |
| 2022/04/22 | 910 | 910 | 906 | 909 | 400 |
| 2022/04/21 | 915 | 918 | 912 | 916 | 2,100 |
| 2022/04/20 | 902 | 910 | 902 | 910 | 8,100 |
| 2022/04/19 | 905 | 910 | 892 | 893 | 6,000 |
| 2022/04/18 | 913 | 913 | 906 | 907 | 1,200 |
| 2022/04/15 | 925 | 925 | 902 | 913 | 8,200 |
| 2022/04/14 | 909 | 923 | 908 | 923 | 4,800 |
| 2022/04/13 | 905 | 909 | 902 | 909 | 7,800 |
| 2022/04/12 | 895 | 905 | 893 | 905 | 3,100 |
| 2022/04/11 | 896 | 906 | 890 | 895 | 3,800 |
| 2022/04/08 | 905 | 905 | 891 | 895 | 4,700 |
| 2022/04/07 | 899 | 902 | 892 | 902 | 5,900 |
| 2022/04/06 | 900 | 901 | 896 | 899 | 2,100 |
| 2022/04/05 | 908 | 908 | 900 | 900 | 3,500 |
| 2022/04/04 | 879 | 909 | 879 | 901 | 11,200 |
| 2022/04/01 | 896 | 907 | 893 | 906 | 1,700 |
| 2022/03/31 | 902 | 907 | 900 | 900 | 2,500 |
| 2022/03/30 | 900 | 910 | 900 | 910 | 3,800 |
| 2022/03/29 | 909 | 917 | 909 | 910 | 8,000 |
| 2022/03/28 | 923 | 923 | 906 | 910 | 7,200 |
| 2022/03/25 | 910 | 910 | 905 | 909 | 2,300 |
| 2022/03/24 | 911 | 911 | 908 | 910 | 7,900 |
| 2022/03/23 | 911 | 914 | 907 | 911 | 9,700 |
| 2022/03/22 | 926 | 926 | 901 | 905 | 10,400 |
| 2022/03/18 | 919 | 928 | 911 | 925 | 9,000 |
| 2022/03/17 | 931 | 931 | 918 | 919 | 3,700 |
| 2022/03/16 | 933 | 933 | 922 | 925 | 4,000 |
| 2022/03/15 | 930 | 934 | 930 | 934 | 2,300 |
| 2022/03/14 | 932 | 932 | 924 | 924 | 6,800 |
| 2022/03/11 | 923 | 930 | 917 | 928 | 9,800 |
| 2022/03/10 | 906 | 926 | 904 | 926 | 5,000 |
| 2022/03/09 | 901 | 920 | 897 | 898 | 3,700 |
| 2022/03/08 | 898 | 907 | 891 | 893 | 5,400 |
| 2022/03/07 | 907 | 914 | 899 | 899 | 10,600 |
| 2022/03/04 | 913 | 922 | 913 | 917 | 2,400 |
| 2022/03/03 | 927 | 927 | 922 | 923 | 800 |
| 2022/03/02 | 928 | 929 | 919 | 919 | 3,800 |
| 2022/03/01 | 929 | 935 | 929 | 931 | 2,700 |
| 2022/02/28 | 909 | 932 | 907 | 928 | 7,700 |
| 2022/02/25 | 908 | 909 | 906 | 906 | 3,700 |
| 2022/02/24 | 896 | 904 | 896 | 901 | 3,000 |
| 2022/02/22 | 899 | 904 | 899 | 900 | 1,000 |
| 2022/02/21 | 912 | 912 | 899 | 905 | 1,200 |
| 2022/02/18 | 902 | 909 | 902 | 908 | 1,900 |
| 2022/02/17 | 913 | 913 | 908 | 908 | 2,600 |
| 2022/02/16 | 910 | 914 | 909 | 913 | 3,500 |
| 2022/02/15 | 910 | 910 | 904 | 904 | 2,600 |
| 2022/02/14 | 907 | 913 | 905 | 907 | 8,800 |
| 2022/02/10 | 901 | 907 | 900 | 907 | 5,300 |
| 2022/02/09 | 901 | 902 | 900 | 900 | 4,200 |
| 2022/02/08 | 899 | 905 | 898 | 900 | 4,600 |
| 2022/02/07 | 915 | 915 | 897 | 897 | 4,400 |
| 2022/02/04 | 910 | 914 | 910 | 911 | 1,600 |
| 2022/02/03 | 905 | 908 | 905 | 908 | 1,800 |
| 2022/02/02 | 895 | 912 | 895 | 911 | 3,800 |
| 2022/02/01 | 937 | 937 | 895 | 895 | 3,600 |
| 2022/01/31 | 938 | 938 | 933 | 933 | 500 |
| 2022/01/28 | 920 | 934 | 920 | 934 | 5,100 |
| 2022/01/27 | 930 | 930 | 920 | 923 | 4,700 |
| 2022/01/26 | 933 | 933 | 924 | 926 | 4,100 |
| 2022/01/25 | 938 | 938 | 922 | 928 | 2,100 |
| 2022/01/24 | 923 | 923 | 908 | 915 | 4,000 |
| 2022/01/21 | 935 | 935 | 922 | 925 | 1,300 |
| 2022/01/20 | 927 | 933 | 927 | 929 | 1,700 |
| 2022/01/19 | 935 | 935 | 927 | 927 | 1,600 |
| 2022/01/18 | 933 | 940 | 933 | 935 | 2,300 |
| 2022/01/17 | 934 | 940 | 933 | 939 | 2,100 |
| 2022/01/14 | 939 | 940 | 937 | 940 | 4,600 |
| 2022/01/13 | 937 | 948 | 937 | 945 | 9,400 |
| 2022/01/12 | 933 | 940 | 931 | 940 | 6,000 |
| 2022/01/11 | 923 | 928 | 923 | 925 | 2,100 |
| 2022/01/07 | 918 | 922 | 915 | 920 | 1,800 |
| 2022/01/06 | 922 | 922 | 920 | 920 | 2,700 |
| 2022/01/05 | 938 | 940 | 928 | 937 | 6,400 |
| 2022/01/04 | 937 | 938 | 934 | 938 | 1,700 |