[3526 東証1部] 芦森工業 日足 時系列データ

[3526 東証1部] 芦森工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21350.00360.00344.00360.001298000457911000
2017-07-20339.00350.00334.00350.001671000575808000
2017-07-19339.00340.00327.00336.001955000650167000
2017-07-18350.00350.00337.00344.001413000487271000
2017-07-14353.00355.00345.00347.001509000526318000
2017-07-13349.00356.00348.00350.001196000420325000
2017-07-12353.00360.00346.00349.002222000779501000
2017-07-11363.00364.00350.00351.001826000647810000
2017-07-10369.00372.00353.00361.0038590001400791000
2017-07-07363.00374.00344.00349.0064070002282579000
2017-07-06372.00413.00361.00370.00163150006280929000
2017-07-05476.00478.00380.00386.003344300014318543000
2017-07-04412.00460.00407.00460.005640600024899014000
2017-07-03303.00380.00296.00380.006236800021840870000
2017-06-30276.00306.00273.00300.00312440009288724000
2017-06-29281.00282.00273.00281.0045350001260398000
2017-06-28294.00298.00273.00276.00221230006290026000
2017-06-27264.00287.00260.00287.00197010005367603000
2017-06-26240.00277.00240.00263.00307670008120733000
2017-06-23254.00254.00229.00232.0048910001173527000
2017-06-22261.00261.00253.00253.002209000565257000
2017-06-21260.00274.00257.00258.0056790001497323000
2017-06-20259.00263.00255.00259.0038930001007548000
2017-06-19283.00287.00251.00263.00213850005680211000
2017-06-16215.00280.00213.00269.005070300013308558000
2017-06-15207.00208.00204.00204.0036300074615000
2017-06-14212.00212.00208.00208.00482000101500000
2017-06-13211.00213.00210.00211.0032500068762000
2017-06-12217.00217.00212.00214.0025600054837000
2017-06-09215.00218.00210.00218.00667000143110000
2017-06-08215.00217.00214.00215.0024100051911000
2017-06-07211.00217.00211.00217.0032400069320000
2017-06-06217.00217.00209.00213.00539000114870000
2017-06-05210.00219.00210.00218.00745000159285000
2017-06-02214.00214.00207.00212.00843000177813000
2017-06-01198.00213.00198.00210.00770000159627000
2017-05-31199.00200.00196.00197.0025600050620000
2017-05-30200.00201.00197.00199.0025500050622000
2017-05-29201.00204.00199.00201.0027900055907000
2017-05-26205.00206.00200.00201.0031200063066000
2017-05-25203.00208.00202.00206.0042700087795000
2017-05-24211.00211.00203.00203.00832000172177000
2017-05-23205.00214.00204.00209.001559000325772000
2017-05-22194.00204.00194.00204.001144000228028000
2017-05-19192.00193.00190.00192.0033100063514000
2017-05-18185.00192.00184.00192.00947000177252000
2017-05-17191.00194.00189.00190.00787000150339000
2017-05-16182.00191.00181.00190.001408000259741000
2017-05-15183.00184.00178.00182.002133000386549000
2017-05-12166.00168.00165.00166.0013300022073000
2017-05-11167.00168.00166.00168.007900013186000
2017-05-10166.00167.00166.00166.0018300030412000
2017-05-09166.00167.00165.00167.0011500019057000
2017-05-08165.00167.00165.00166.0011700019423000
2017-05-02166.00166.00164.00164.0011900019626000
2017-05-01163.00165.00162.00165.0016000026235000
2017-04-28167.00167.00163.00163.0012800021026000
2017-04-27165.00168.00162.00167.0057900095828000
2017-04-26159.00160.00157.00158.0011500018230000
2017-04-25155.00158.00155.00158.0010600016603000
2017-04-24154.00155.00154.00155.006700010337000
2017-04-21153.00155.00153.00154.00470007238000
2017-04-20151.00154.00151.00153.008200012494000
2017-04-19151.00152.00149.00151.00660009950000
2017-04-18153.00153.00151.00151.007200010896000
2017-04-17150.00151.00150.00151.007500011312000
2017-04-14151.00152.00150.00151.00560008462000
2017-04-13152.00152.00149.00151.0013600020468000
2017-04-12151.00153.00151.00152.009400014252000
2017-04-11153.00153.00152.00152.00490007459000
2017-04-10152.00154.00152.00153.00430006573000
2017-04-07152.00152.00150.00152.0010200015442000
2017-04-06151.00152.00149.00150.0012300018508000
2017-04-05154.00154.00152.00153.0018700028708000
2017-04-04158.00158.00154.00156.0015000023368000
2017-04-03159.00159.00158.00158.009600015206000
2017-03-31162.00162.00159.00159.007800012510000
2017-03-30163.00163.00160.00161.00560009020000
2017-03-29160.00163.00160.00163.0013800022250000
2017-03-28161.00163.00161.00163.0019500031577000
2017-03-27162.00162.00160.00160.0012600020262000
2017-03-24161.00163.00160.00163.007300011818000
2017-03-23162.00162.00160.00160.0017200027641000
2017-03-22164.00165.00162.00162.0017600028775000
2017-03-21169.00169.00167.00167.0012300020673000
2017-03-17168.00169.00168.00169.008200013820000
2017-03-16170.00170.00168.00170.0011000018625000
2017-03-15171.00171.00168.00168.0010800018312000
2017-03-14173.00173.00171.00171.00570009755000
2017-03-13174.00174.00171.00173.0023000039694000
2017-03-10171.00173.00169.00173.0030500052242000
2017-03-09169.00170.00168.00170.00470007956000
2017-03-08169.00169.00168.00169.00420007076000
2017-03-07169.00169.00168.00168.0015400025959000
2017-03-06168.00171.00168.00170.0012600021376000
2017-03-03169.00169.00168.00169.0011300019030000
2017-03-02168.00170.00168.00170.007900013351000
2017-03-01167.00167.00166.00167.00380006343000
2017-02-28166.00169.00166.00167.006000010017000
2017-02-27168.00168.00166.00166.007800013041000
2017-02-24168.00169.00168.00168.006000010106000
2017-02-23168.00170.00167.00169.0011600019494000
2017-02-22170.00170.00168.00168.008500014371000
2017-02-21170.00170.00168.00169.0014700024836000
2017-02-20168.00170.00168.00170.0010000016874000
2017-02-17170.00170.00169.00169.0013300022483000
2017-02-16168.00171.00168.00170.0020500034778000
2017-02-15167.00169.00167.00168.0010800018165000
2017-02-14170.00170.00167.00169.0023900040263000
2017-02-13169.00171.00167.00171.0039400066518000
2017-02-10165.00167.00165.00167.0036700060765000
2017-02-09160.00162.00159.00162.00470007558000
2017-02-08160.00161.00158.00160.0013200021148000
2017-02-07160.00160.00159.00159.006900010981000
2017-02-06160.00161.00159.00160.007400011828000
2017-02-03159.00160.00159.00159.009600015323000
2017-02-02160.00161.00159.00159.007500011944000
2017-02-01160.00160.00159.00160.00570009088000
2017-01-31160.00161.00159.00161.00500008003000
2017-01-30162.00162.00160.00160.007000011208000
2017-01-27162.00162.00160.00162.0010000016082000
2017-01-26163.00163.00161.00162.008100013148000
2017-01-25160.00162.00159.00161.009800015719000
2017-01-24158.00159.00158.00159.009000014228000
2017-01-23159.00159.00158.00159.00260004133000
2017-01-20158.00161.00158.00160.00560008961000
2017-01-19157.00160.00157.00159.007300011583000
2017-01-18158.00158.00156.00157.008500013360000
2017-01-17160.00161.00158.00158.008900014195000
2017-01-16162.00162.00160.00161.009200014783000
2017-01-13163.00163.00161.00162.0012300019955000
2017-01-12164.00164.00162.00163.0018300029792000
2017-01-11164.00166.00163.00164.0017900029292000
2017-01-10165.00166.00163.00165.0017800029289000
2017-01-06163.00165.00162.00165.006500010639000
2017-01-05165.00166.00164.00165.0011600019100000
2017-01-04161.00164.00161.00164.0024400039647000
2016-12-30159.00160.00158.00160.00580009233000
2016-12-29159.00160.00158.00159.00540008605000
2016-12-28158.00160.00158.00160.0010900017378000
2016-12-27160.00160.00158.00159.009200014635000
2016-12-26163.00163.00159.00160.0020300032581000
2016-12-22160.00161.00159.00161.0014500023237000
2016-12-21163.00164.00161.00161.0015300024844000
2016-12-20164.00164.00162.00163.0017400028335000
2016-12-19165.00166.00163.00165.0017900029459000
2016-12-16165.00167.00164.00166.0020000033006000
2016-12-15165.00166.00163.00165.0013000021393000
2016-12-14166.00166.00162.00165.0022200036476000
2016-12-13166.00167.00163.00167.0037400061769000
2016-12-12167.00167.00164.00167.0051400085425000
2016-12-09164.00164.00162.00164.0020700033844000
2016-12-08163.00164.00161.00163.0033500054462000
2016-12-07160.00163.00160.00162.0033200053616000
2016-12-06157.00160.00156.00159.0046300072879000
2016-12-05157.00158.00157.00157.0016200025460000
2016-12-02159.00159.00158.00159.0012500019805000
2016-12-01159.00161.00159.00160.0026000041499000
2016-11-30159.00159.00157.00158.0017700028023000
2016-11-29155.00157.00155.00157.0012500019502000
2016-11-28156.00156.00154.00155.0013100020325000
2016-11-25156.00156.00154.00155.0017000026410000
2016-11-24155.00156.00154.00155.0023100035798000
2016-11-22154.00154.00152.00154.0012700019454000
2016-11-21154.00156.00153.00154.0020700031871000
2016-11-18153.00154.00152.00153.0022300034055000
2016-11-17151.00153.00151.00151.0015400023410000
2016-11-16149.00152.00149.00151.0033500050345000
2016-11-15149.00149.00147.00148.0026500039282000
2016-11-14148.00151.00148.00150.0042400063382000
2016-11-11147.00148.00142.00146.001401000204523000
2016-11-10158.00160.00156.00160.0016700026414000
2016-11-09161.00161.00150.00151.0048800075793000
2016-11-08160.00161.00159.00161.0010200016353000
2016-11-07160.00161.00158.00160.0011100017758000
2016-11-04158.00159.00157.00159.0019100030169000
2016-11-02165.00165.00160.00161.0036800059514000
2016-11-01167.00167.00165.00165.0016700027703000
2016-10-31167.00169.00166.00167.0023300039051000
2016-10-28164.00168.00164.00168.0029800049603000
2016-10-27165.00165.00163.00165.0024800040697000
2016-10-26166.00166.00163.00166.0024300039955000
2016-10-25166.00166.00164.00165.0020700034176000
2016-10-24162.00168.00162.00166.00793000130924000
2016-10-21160.00163.00159.00162.0052900085576000
2016-10-20159.00161.00159.00160.0016900027032000
2016-10-19160.00160.00158.00159.007900012574000
2016-10-18158.00161.00158.00160.0019600031169000
2016-10-17157.00158.00157.00158.009200014489000
2016-10-14157.00159.00156.00156.008900014010000
2016-10-13158.00159.00157.00157.0011500018169000
2016-10-12157.00158.00156.00157.0013400021095000
2016-10-11157.00159.00157.00157.009500014973000
2016-10-07158.00159.00155.00156.0017000026647000
2016-10-06160.00160.00158.00159.0017900028511000
2016-10-05161.00161.00158.00160.0034300054684000
2016-10-04158.00160.00156.00160.0037700059768000
2016-10-03155.00158.00154.00157.0037100058131000
2016-09-30153.00155.00152.00154.0020600031625000
2016-09-29155.00157.00155.00155.0019400030216000
2016-09-28153.00154.00152.00154.0026000039904000
2016-09-27150.00152.00150.00152.0020000030181000
2016-09-26151.00152.00150.00150.0010400015682000
2016-09-23151.00151.00149.00151.0020800031310000
2016-09-21149.00151.00149.00151.0014700022028000
2016-09-20150.00151.00149.00150.0010900016350000
2016-09-16151.00151.00150.00150.00550008270000
2016-09-15152.00152.00150.00150.0013700020616000
2016-09-14152.00153.00151.00152.009400014293000
2016-09-13154.00154.00151.00153.0018400028087000
2016-09-12153.00154.00152.00153.0017000025988000
2016-09-09152.00154.00152.00154.0030500046671000
2016-09-08152.00154.00151.00153.0016600025278000
2016-09-07151.00153.00151.00152.0017700026870000
2016-09-06153.00154.00152.00153.0010400015954000
2016-09-05153.00154.00152.00152.0022400034370000
2016-09-02153.00154.00151.00152.0019100029139000
2016-09-01153.00154.00151.00154.0015400023509000
2016-08-31150.00153.00150.00153.0021000031798000
2016-08-30150.00151.00149.00150.0013700020529000
2016-08-29151.00151.00149.00150.0012300018479000
2016-08-26152.00152.00148.00149.0019700029492000
2016-08-25150.00151.00150.00150.007500011290000
2016-08-24150.00152.00150.00150.0015600023501000
2016-08-23151.00152.00150.00150.0020700031195000
2016-08-22153.00153.00151.00151.0022600034335000
2016-08-19154.00163.00151.00152.001343000210806000
2016-08-18153.00153.00150.00150.0020000030303000
2016-08-17154.00156.00153.00153.0021800033527000
2016-08-16158.00158.00153.00155.0041500064569000
2016-08-15158.00159.00156.00158.0027400043253000
2016-08-12156.00159.00154.00157.001235000193332000
2016-08-10179.00179.00176.00176.0011200019826000
2016-08-09177.00179.00177.00178.0010600018808000
2016-08-08178.00178.00175.00177.0015800027961000
2016-08-05177.00181.00174.00174.0036400064370000
2016-08-04173.00182.00172.00178.001217000215706000
2016-08-03168.00174.00166.00172.0042200072514000
2016-08-02171.00171.00166.00170.0013800023335000
2016-08-01169.00171.00168.00170.009300015764000
2016-07-29169.00171.00165.00169.0017600029584000
2016-07-28171.00172.00167.00169.0019600033113000
2016-07-27169.00176.00169.00171.0040200069265000
2016-07-26173.00173.00167.00169.0028400048418000
2016-07-25166.00187.00165.00171.001695000299965000
2016-07-22166.00168.00166.00167.006900011505000
2016-07-21168.00169.00166.00167.0010100016908000
2016-07-20169.00169.00166.00168.006300010522000
2016-07-19171.00171.00166.00169.0012000020189000
2016-07-15167.00170.00167.00168.008900014973000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog