[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 
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
2016-07-14171.00171.00168.00168.0010600017953000
2016-07-13180.00180.00170.00172.0046200081109000
2016-07-12161.00167.00161.00167.0030800050558000
2016-07-11156.00160.00155.00160.0018100028530000
2016-07-08156.00156.00153.00153.0018100027968000
2016-07-07157.00158.00155.00156.008300012999000
2016-07-06160.00160.00156.00157.0022100034852000
2016-07-05162.00162.00159.00161.0010800017357000
2016-07-04160.00164.00159.00161.0015200024578000
2016-07-01160.00162.00159.00160.0010400016677000
2016-06-30162.00163.00158.00158.0012200019462000
2016-06-29157.00161.00155.00159.0028500044891000
2016-06-28157.00158.00152.00155.0042900066859000
2016-06-27164.00165.00160.00160.0017700028584000
2016-06-24176.00177.00157.00160.00650000106873000
2016-06-23173.00178.00170.00178.0019400033545000
2016-06-22178.00178.00172.00175.0020000034845000
2016-06-21178.00179.00174.00177.0023300041186000
2016-06-20174.00178.00172.00176.0025500044697000
2016-06-17172.00172.00169.00169.0020200034426000
2016-06-16178.00179.00167.00168.00643000110448000
2016-06-15175.00181.00173.00179.0056300099904000
2016-06-14186.00189.00178.00179.001881000343791000
2016-06-13189.00199.00187.00191.004674000899081000
2016-06-10180.00196.00178.00189.00114770002167234000
2016-06-09165.00165.00163.00164.0014400023503000
2016-06-08165.00165.00162.00163.0023400038164000
2016-06-07160.00162.00159.00162.008500013666000
2016-06-06159.00161.00158.00160.0011300017978000
2016-06-03162.00163.00161.00161.0010200016462000
2016-06-02166.00166.00161.00163.0012600020516000
2016-06-01168.00168.00165.00166.009800016363000
2016-05-31167.00170.00167.00169.009400015825000
2016-05-30165.00169.00164.00169.0013100021879000
2016-05-27164.00165.00163.00164.00400006572000
2016-05-26166.00166.00164.00164.0011100018348000
2016-05-25167.00168.00163.00163.0021200035055000
2016-05-24165.00166.00164.00165.00450007430000
2016-05-23163.00166.00163.00166.0010300016916000
2016-05-20165.00166.00164.00164.0013900022929000
2016-05-19161.00165.00161.00165.0015900025961000
2016-05-18160.00165.00160.00161.0013700022281000
2016-05-17160.00163.00159.00161.0021900035331000
2016-05-16161.00164.00157.00162.0042700068838000
2016-05-13159.00159.00150.00152.0020200031454000
2016-05-12158.00159.00156.00159.0014100022209000
2016-05-11160.00161.00156.00158.0010700016886000
2016-05-10150.00159.00150.00158.0015100023472000
2016-05-09148.00151.00148.00151.0010600015774000
2016-05-06150.00150.00147.00148.0014800021973000
2016-05-02148.00150.00148.00149.0013400019942000
2016-04-28158.00159.00153.00154.0031600049613000
2016-04-27161.00161.00158.00158.0010500016671000
2016-04-26161.00161.00157.00160.008500013534000
2016-04-25162.00162.00159.00161.009100014600000
2016-04-22160.00161.00159.00161.00470007512000
2016-04-21160.00161.00158.00160.0017600028056000
2016-04-20160.00160.00157.00157.008600013700000
2016-04-19157.00159.00155.00159.007500011770000
2016-04-18155.00156.00150.00153.0011000016902000
2016-04-15159.00161.00158.00159.007800012408000
2016-04-14156.00159.00156.00159.0013000020470000
2016-04-13155.00157.00153.00156.009800015201000
2016-04-12147.00154.00147.00152.008400012694000
2016-04-11149.00149.00145.00147.00480007052000
2016-04-08146.00154.00144.00150.0019400028678000
2016-04-07146.00150.00146.00148.007200010664000
2016-04-06144.00148.00144.00145.0010500015308000
2016-04-05153.00153.00145.00145.0020500030208000
2016-04-04157.00157.00153.00153.007400011473000
2016-04-01166.00166.00156.00157.0016600026640000
2016-03-31167.00169.00164.00164.0025300042081000
2016-03-30164.00177.00163.00172.0047100080731000
2016-03-29165.00165.00163.00165.006800011168000
2016-03-28167.00167.00163.00167.0011700019385000
2016-03-25164.00165.00162.00165.00610009950000
2016-03-24165.00165.00162.00164.0010500017223000
2016-03-23166.00166.00165.00165.00500008280000
2016-03-22166.00167.00164.00167.0010500017370000
2016-03-18163.00163.00161.00162.0011100017961000
2016-03-17166.00166.00163.00163.0012900021200000
2016-03-16166.00166.00163.00164.0016600027318000
2016-03-15168.00170.00166.00166.0016100026960000
2016-03-14168.00170.00164.00169.0033000055097000
2016-03-11165.00166.00164.00165.0028600047219000
2016-03-10154.00168.00153.00167.00957000156694000
2016-03-09153.00154.00151.00152.007100010823000
2016-03-08158.00160.00154.00154.0012600019657000
2016-03-07157.00160.00155.00158.0014100022216000
2016-03-04154.00160.00151.00156.0030600047562000
2016-03-03150.00154.00150.00154.0020600031346000
2016-03-02151.00151.00149.00150.0014200021315000
2016-03-01148.00149.00146.00147.0010100014867000
2016-02-29151.00152.00148.00148.009900014879000
2016-02-26152.00152.00149.00150.0011300017004000
2016-02-25146.00150.00146.00149.0010300015283000
2016-02-24145.00146.00143.00145.009600013826000
2016-02-23153.00153.00146.00146.0017500026182000
2016-02-22148.00152.00146.00149.0010800016091000
2016-02-19147.00149.00146.00148.008700012791000
2016-02-18146.00149.00145.00148.0017900026328000
2016-02-17144.00145.00141.00142.0015400021981000
2016-02-16138.00146.00138.00142.0026100037041000
2016-02-15143.00144.00133.00138.0044900062549000
2016-02-12139.00139.00127.00128.0060200080423000
2016-02-10162.00162.00139.00145.00692000102545000
2016-02-09162.00164.00159.00159.0031500050872000
2016-02-08162.00172.00160.00169.0020800034707000
2016-02-05167.00168.00160.00163.0029100047736000
2016-02-04170.00170.00168.00168.0012100020433000
2016-02-03174.00174.00169.00171.0015000025582000
2016-02-02179.00180.00176.00177.0010100017964000
2016-02-01180.00181.00178.00180.007900014190000
2016-01-29173.00176.00168.00175.0013500023244000
2016-01-28171.00174.00169.00171.0015100025879000
2016-01-27171.00175.00171.00172.0013200022783000
2016-01-26171.00172.00168.00168.0015700026698000
2016-01-25175.00175.00168.00174.0018400031658000
2016-01-22164.00170.00164.00170.0022400037309000
2016-01-21167.00174.00160.00161.0026100043449000
2016-01-20176.00176.00166.00167.0025500043286000
2016-01-19173.00176.00172.00176.0017900031112000
2016-01-18170.00175.00168.00173.0018800032291000
2016-01-15181.00183.00176.00176.0015900028522000
2016-01-14184.00184.00176.00179.0025200045196000
2016-01-13190.00190.00185.00188.0013000024468000
2016-01-12193.00193.00182.00185.0042900080014000
2016-01-08194.00197.00193.00194.0018700036442000
2016-01-07196.00197.00194.00194.0023600046044000
2016-01-06198.00199.00195.00195.0033500065930000
2016-01-05196.00199.00196.00198.0010700021141000
2016-01-04200.00201.00196.00197.0027600054708000
2015-12-30201.00201.00200.00201.0011000022052000
2015-12-29201.00202.00198.00201.0017800035745000
2015-12-28195.00202.00195.00199.0025500050393000
2015-12-25195.00195.00192.00192.0039500076311000
2015-12-24200.00200.00194.00195.00551000108981000
2015-12-22202.00202.00198.00198.0025000049925000
2015-12-21199.00202.00196.00201.0034000067623000
2015-12-18201.00204.00198.00199.0036700073742000
2015-12-17201.00204.00200.00202.0027000054387000
2015-12-16200.00202.00198.00201.0029700059425000
2015-12-15204.00205.00196.00197.0043400086747000
2015-12-14205.00207.00202.00204.0037700076926000
2015-12-11203.00211.00203.00211.0042300087820000
2015-12-10202.00208.00200.00204.0033600068529000
2015-12-09211.00211.00206.00206.0041500086353000
2015-12-08216.00217.00211.00211.0032700070081000
2015-12-07220.00222.00217.00217.0024900054622000
2015-12-04222.00223.00216.00218.00548000120508000
2015-12-03219.00223.00215.00222.00611000134041000

   ※ 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