3597 (株)自重堂 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-045,9505,9505,9305,9305005,930
2020-12-035,9205,9205,9205,9201005,920
2020-12-025,9805,9805,9205,9201,1005,920
2020-12-015,9905,9905,9805,9802005,980
2020-11-305,9405,9405,9305,9303005,930
2020-11-275,9305,9405,9305,9403005,940
2020-11-265,9705,9705,9305,9301,5005,930
2020-11-256,0106,0105,9805,9804005,980
2020-11-246,0006,0105,9705,9705005,970
2020-11-206,0006,0005,9205,9508005,950
2020-11-195,9305,9405,9305,9404005,940
2020-11-186,0106,0205,9305,9301,8005,930
2020-11-176,0106,0105,9805,9804005,980
2020-11-165,9805,9905,9105,9609005,960
2020-11-136,0006,0006,0006,0001006,000
2020-11-125,9905,9905,9305,9308005,930
2020-11-116,0006,0005,9505,9801,5005,980
2020-11-106,0206,0305,9505,9501,0005,950
2020-11-096,0306,1305,9205,9202,4005,920
2020-11-066,0306,1006,0006,0401,0006,040
2020-11-055,9806,2505,9506,0502,3006,050
2020-11-046,0006,0306,0006,0003006,000
2020-11-026,0006,0006,0006,0003006,000
2020-10-306,0406,0406,0306,0302006,030
2020-10-295,9605,9605,9605,9601005,960
2020-10-285,9605,9605,9605,9601005,960
2020-10-275,9605,9605,9605,9602005,960
2020-10-266,0006,0005,9605,9606005,960
2020-10-236,0306,0306,0006,0304006,030
2020-10-226,0106,0206,0006,0203006,020
2020-10-215,9606,0405,9606,0402006,040
2020-10-205,9706,0205,9505,9504005,950
2020-10-195,9706,0005,9705,9704005,970
2020-10-166,0506,0505,9406,0205006,020
2020-10-155,9905,9905,9905,9901005,990
2020-10-145,9706,0305,9706,0302006,030
2020-10-136,0306,0306,0306,0303006,030
2020-10-126,0406,0505,8905,9702,5005,970
2020-10-096,0406,0406,0406,0401006,040
2020-10-086,0706,0706,0306,0302006,030
2020-10-075,9906,0505,9906,0504006,050
2020-10-066,0206,0206,0206,0202006,020
2020-10-056,0206,0206,0206,0201006,020
2020-10-026,0506,0606,0206,0206006,020
2020-09-30---6,050-6,050
2020-09-296,1006,1006,0006,0503,0006,050
2020-09-285,9505,9605,9505,9507005,950
2020-09-255,9205,9705,9205,9209005,920
2020-09-245,9405,9705,9405,9401,0005,940
2020-09-235,9405,9505,9105,9401,4005,940
2020-09-185,9305,9505,9205,9406005,940
2020-09-17---5,910-5,910
2020-09-165,9405,9405,9005,9108005,910
2020-09-155,9706,0305,9005,9002,0005,900
2020-09-145,9405,9505,9105,9207005,920
2020-09-115,9005,9405,9005,9205005,920
2020-09-105,8805,9005,8605,9001,6005,900
2020-09-095,9305,9305,8905,8906005,890
2020-09-085,9405,9705,8805,9601,3005,960
2020-09-075,9105,9105,8605,8809005,880
2020-09-045,8805,9405,8805,9104005,910
2020-09-035,9305,9405,8805,8801,8005,880
2020-09-025,9805,9805,9405,9404005,940
2020-09-015,9305,9305,9305,9301005,930
2020-08-315,9505,9505,9505,9501005,950
2020-08-285,9105,9305,9105,9302005,930
2020-08-275,9105,9105,9105,9101005,910
2020-08-265,9505,9505,9505,9509005,950
2020-08-255,9305,9405,9305,9403005,940
2020-08-245,9305,9505,9305,9305005,930
2020-08-215,9305,9305,9205,9206005,920
2020-08-205,9505,9505,9505,9502005,950
2020-08-196,0006,0005,9605,9603005,960
2020-08-186,0006,0105,9605,9706005,970
2020-08-175,9906,0205,9705,9707005,970
2020-08-146,0006,0005,9905,9903005,990
2020-08-136,0006,0005,9205,9508005,950
2020-08-125,9605,9605,9605,9601005,960
2020-08-115,9005,9605,9005,9605005,960
2020-08-07---6,000-6,000
2020-08-065,9106,0005,8606,0001,8006,000
2020-08-055,9005,9005,8705,8708005,870
2020-08-045,8305,8705,8305,8705005,870
2020-08-035,8605,8805,8305,8301,5005,830
2020-07-315,9105,9105,8605,8607005,860
2020-07-305,9005,9105,9005,9108005,910
2020-07-295,9405,9405,9005,9001,1005,900
2020-07-285,9605,9605,9305,9305005,930
2020-07-275,9906,0005,9906,0008006,000
2020-07-225,9405,9605,9405,9405005,940
2020-07-215,9506,0205,9405,9407005,940
2020-07-205,9306,0005,9305,9501,7005,950
2020-07-175,9205,9605,9205,9301,0005,930
2020-07-165,9005,9405,9005,9208005,920
2020-07-155,9005,9405,8905,8906005,890
2020-07-145,9005,9005,9005,9003005,900
2020-07-135,9405,9405,8605,9201,3005,920
2020-07-106,1806,1806,0006,0006006,000
2020-07-096,0706,0806,0706,0802006,080
2020-07-085,9706,0705,9406,0706006,070
2020-07-075,9406,0305,9205,9309005,930
2020-07-066,0206,0205,9405,9409005,940
2020-07-036,0506,0505,8305,9203,1005,920
2020-07-026,1706,1706,0006,0501,6006,050
2020-07-016,1906,1906,1006,1008006,100
2020-06-306,2706,2706,1506,1501,2006,150
2020-06-296,2006,2706,0106,2102,3006,210
2020-06-266,5906,6206,4606,5906,9006,590
2020-06-256,6106,6306,5606,6202,4006,620
2020-06-246,6106,6606,6106,6201,4006,620
2020-06-236,6506,6506,5606,6201,3006,620
2020-06-226,5806,6306,5806,6008006,600
2020-06-196,5406,5906,5306,5801,7006,580
2020-06-186,4606,4806,4606,4802006,480
2020-06-176,5606,5706,5506,5608006,560
2020-06-166,5406,5406,4706,5209006,520
2020-06-156,4106,4806,3606,4401,4006,440
2020-06-126,3106,4506,3006,3803,5006,380
2020-06-116,6006,6306,4406,4702,7006,470
2020-06-106,5306,7006,5306,6402,6006,640
2020-06-096,5906,5906,4606,5701,2006,570
2020-06-086,5306,5706,4506,4902,8006,490
2020-06-056,5806,6306,4806,5202,3006,520
2020-06-046,6406,7506,5206,5504,9006,550
2020-06-036,4006,6006,4006,5503,9006,550
2020-06-026,2706,4006,2706,4001,9006,400
2020-06-016,2606,3606,2106,2702,1006,270
2020-05-296,2606,2606,2206,2205006,220
2020-05-286,2006,2906,2006,2102,5006,210
2020-05-276,3506,3506,1906,2004,5006,200
2020-05-266,3506,3506,2506,2501,7006,250
2020-05-256,3106,3706,2506,2502,3006,250
2020-05-226,3206,3206,3206,3201006,320
2020-05-216,2906,2906,1906,2501,2006,250
2020-05-206,1906,2906,1606,2901,7006,290
2020-05-196,1006,3306,0906,3302,4006,330
2020-05-186,1006,1806,0706,0709006,070
2020-05-156,1006,1906,0306,0301,1006,030
2020-05-146,1306,1306,0706,0705006,070
2020-05-136,2306,2306,1106,1501,1006,150
2020-05-126,2206,3206,2206,2301,0006,230
2020-05-116,2206,4506,2206,3202,4006,320
2020-05-086,1006,3306,1006,3209006,320
2020-05-076,1806,2306,0606,0609006,060
2020-05-016,2706,3206,1806,1808006,180
2020-04-306,2706,3706,2706,3704006,370
2020-04-286,2706,2706,2706,2701006,270
2020-04-276,2806,2806,2706,2708006,270
2020-04-246,2006,2006,1806,1803006,180
2020-04-236,2006,2006,2006,2002006,200
2020-04-226,1506,3606,1506,2006006,200
2020-04-216,0906,2906,0906,2507006,250
2020-04-206,1006,2306,0906,0906006,090
2020-04-176,1206,2406,1206,1305006,130
2020-04-166,0806,0806,0806,0801006,080
2020-04-156,0206,1606,0206,0804006,080
2020-04-146,0106,0106,0106,0101006,010
2020-04-136,1406,1406,0006,0001,0006,000
2020-04-106,0506,1206,0406,0409006,040
2020-04-096,0506,1406,0006,0501,8006,050
2020-04-086,0506,1606,0006,0001,9006,000
2020-04-076,0006,0506,0006,0504006,050
2020-04-066,1006,1506,0006,0009006,000
2020-04-036,1006,1006,0006,0006006,000
2020-04-026,1806,1806,1706,1704006,170
2020-04-016,1906,2006,1806,1805006,180
2020-03-316,1506,4406,1506,2403006,240
2020-03-306,0706,1106,0706,1102006,110
2020-03-276,6806,6806,6706,6707006,670
2020-03-266,3906,5006,3906,5003006,500
2020-03-256,0706,3006,0706,2106006,210
2020-03-245,8405,9805,8305,9607005,960
2020-03-236,0006,0005,7505,7501,0005,750
2020-03-195,9106,0005,9106,0006006,000
2020-03-186,0606,0606,0606,0601006,060
2020-03-176,0306,0706,0306,0704006,070
2020-03-166,2006,2005,7305,9505,2005,950
2020-03-136,3706,7006,3006,5001,0006,500
2020-03-126,8006,8106,7006,7003006,700
2020-03-11---6,800-6,800
2020-03-106,8006,8006,8006,8001006,800
2020-03-096,8506,8506,8006,8005006,800
2020-03-066,8806,9006,8506,8505006,850
2020-03-056,9906,9906,9006,9003006,900
2020-03-046,8306,9206,8206,9105006,910
2020-03-036,9507,0606,9106,9105006,910
2020-03-026,9006,9506,8506,8501,2006,850
2020-02-286,9906,9906,9106,9101,8006,910
2020-02-277,2607,2607,0207,0901,3007,090
2020-02-267,1107,1907,1007,1101,2007,110
2020-02-257,3307,3807,1807,1901,8007,190
2020-02-217,3807,3907,2607,3901,4007,390
2020-02-207,4207,4207,4207,4201007,420
2020-02-197,4307,4307,4307,4303007,430
2020-02-187,3807,4307,3807,4308007,430
2020-02-177,4307,4307,3307,3304007,330
2020-02-147,4307,5407,4307,4303007,430
2020-02-137,4907,5007,4907,5002007,500
2020-02-127,4307,5007,3807,4901,0007,490
2020-02-107,3807,3807,3807,3801007,380
2020-02-077,4507,4507,3307,3808007,380
2020-02-067,4007,4807,3607,4506007,450
2020-02-057,3607,5007,3607,4506007,450
2020-02-047,3807,4107,3407,3406007,340
2020-02-037,5907,7107,3807,3807007,380
2020-01-317,3907,5907,3907,5906007,590
2020-01-307,4707,4807,3107,3105007,310
2020-01-297,3907,4807,3907,4802007,480
2020-01-287,2607,4307,2607,3109007,310
2020-01-277,5507,7807,2107,2104,0007,210
2020-01-247,5007,5007,4007,4001,1007,400
2020-01-237,4807,5807,4807,5007007,500
2020-01-227,4607,4607,4607,4601007,460
2020-01-217,6007,6007,6007,6002007,600
2020-01-207,4007,6007,4007,6008007,600
2020-01-177,3907,4007,3907,4005007,400
2020-01-16---7,310-7,310
2020-01-157,3307,3507,3107,3105007,310
2020-01-147,3107,3207,3107,3204007,320
2020-01-107,3007,3207,2107,2101,3007,210
2020-01-097,3107,3207,2807,2803007,280
2020-01-087,2907,2907,1707,2806007,280
2020-01-077,3007,3007,1907,2609007,260
2020-01-067,2707,2707,1607,1609007,160

分割・併合履歴 : [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株