3597 (株)自重堂 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-246,7006,7406,6706,6803,6006,680
2022-06-236,7506,7506,6606,7006,6006,700
2022-06-226,7606,8006,7606,7602,9006,760
2022-06-216,7906,8206,7006,7604,6006,760
2022-06-206,8706,8906,7806,7803,7006,780
2022-06-176,9106,9406,8706,8802,9006,880
2022-06-167,0107,0106,9306,9507006,950
2022-06-157,1907,1906,9406,9507,4006,950
2022-06-147,2207,2307,1807,2102,2007,210
2022-06-137,2507,3007,2507,2902,8007,290
2022-06-107,2807,2907,2007,2404,9007,240
2022-06-097,2907,3007,2807,2807007,280
2022-06-087,3407,3507,2507,3403,8007,340
2022-06-077,3407,3607,3407,3407007,340
2022-06-067,3907,4307,3507,3502,6007,350
2022-06-037,3607,3807,3507,3808007,380
2022-06-027,3307,3907,3307,3901,8007,390
2022-06-017,3807,3807,3107,3108007,310
2022-05-317,3907,4507,2907,2903,2007,290
2022-05-307,2807,3907,2407,3502,8007,350
2022-05-277,2207,2807,2207,2204007,220
2022-05-267,2307,2307,1807,1806007,180
2022-05-257,2507,2507,2107,2304007,230
2022-05-247,2007,2307,2007,2302007,230
2022-05-237,1307,2307,1207,2301,3007,230
2022-05-207,1507,1707,1207,1205007,120
2022-05-197,2007,2007,1407,1403007,140
2022-05-187,2007,2007,2007,2001007,200
2022-05-17---7,180-7,180
2022-05-167,1807,1807,1607,1806007,180
2022-05-13---7,100-7,100
2022-05-127,1207,1207,1007,1002007,100
2022-05-117,1107,1707,1107,1506007,150
2022-05-107,1007,1007,1007,1001007,100
2022-05-097,0907,1707,0907,1704007,170
2022-05-067,2507,2507,1107,1103007,110
2022-05-027,0307,3007,0107,3003,8007,300
2022-04-286,9507,0306,9507,0303007,030
2022-04-276,9907,0006,9907,0007007,000
2022-04-267,0407,0407,0007,0005007,000
2022-04-25---7,010-7,010
2022-04-22---7,010-7,010
2022-04-217,0007,0107,0007,0102007,010
2022-04-207,0007,0007,0007,0004007,000
2022-04-196,9706,9706,9406,9606006,960
2022-04-186,9906,9906,9506,9509006,950
2022-04-157,0507,0507,0507,0501007,050
2022-04-147,0707,0706,9607,0408007,040
2022-04-137,0007,0107,0007,0103007,010
2022-04-127,0607,0607,0007,0301,8007,030
2022-04-117,0507,0907,0307,0305007,030
2022-04-087,0507,1007,0507,1004007,100
2022-04-077,1107,1107,1007,1006007,100
2022-04-067,1807,1807,1107,1106007,110
2022-04-057,0707,1307,0507,1301,3007,130
2022-04-047,1007,2007,0607,1602,3007,160
2022-04-017,0407,0507,0307,0508007,050
2022-03-317,0007,0006,9907,0007007,000
2022-03-307,0507,0507,0007,0003007,000
2022-03-296,9807,0106,9706,9702,5006,970
2022-03-287,0007,0006,8906,9801,4006,980
2022-03-256,8006,8706,8006,8706006,870
2022-03-246,9006,9006,8306,8303006,830
2022-03-236,9006,9006,8806,9007006,900
2022-03-226,9306,9506,9006,9007006,900
2022-03-186,8706,8806,8406,8809006,880
2022-03-176,8506,8606,8506,8608006,860
2022-03-166,8106,8106,7506,8108006,810
2022-03-156,7006,7306,7006,7302006,730
2022-03-146,6506,7706,6506,6504006,650
2022-03-116,5906,5906,5906,5903006,590
2022-03-10---6,590-6,590
2022-03-096,6506,6506,5406,5908006,590
2022-03-086,6006,6006,5506,5501,4006,550
2022-03-076,6506,6506,5906,6501,3006,650
2022-03-046,7506,7506,6806,6805006,680
2022-03-036,6806,7406,6806,7403006,740
2022-03-026,7006,7006,6206,6203006,620
2022-03-016,7006,7006,6606,7003006,700
2022-02-286,6906,6906,6206,6206006,620
2022-02-256,5806,6906,5806,6901,1006,690
2022-02-246,6406,6506,6406,6406006,640
2022-02-226,6306,6306,6206,6203006,620
2022-02-216,5806,6306,5806,6302006,630
2022-02-186,6206,6206,6206,6205006,620
2022-02-176,6206,6206,5806,6209006,620
2022-02-166,6306,6306,5706,5708006,570
2022-02-156,6306,6406,5306,5901,6006,590
2022-02-146,6206,6506,5806,6302,5006,630
2022-02-106,6106,6206,6106,6205006,620
2022-02-096,7006,7006,5606,6002,3006,600
2022-02-086,6506,7006,6506,7009006,700
2022-02-076,7806,7806,7806,7801006,780
2022-02-046,7306,7306,6806,6909006,690
2022-02-036,7306,7306,7306,7303006,730
2022-02-026,7506,7506,7506,7503006,750
2022-02-016,8206,8306,7406,7407006,740
2022-01-316,7406,7406,7406,7402006,740
2022-01-286,8206,8206,7206,7406006,740
2022-01-276,6306,6306,6306,6301006,630
2022-01-266,6806,7206,6806,7205006,720
2022-01-256,7006,7006,6806,6804006,680
2022-01-246,7306,7706,7006,7007006,700
2022-01-216,5506,9506,5506,7303,5006,730
2022-01-206,5706,6106,5706,5803006,580
2022-01-196,6306,6306,6306,6301006,630
2022-01-186,6206,6306,5606,6301,2006,630
2022-01-176,6306,6306,6306,6302006,630
2022-01-146,5906,6306,5906,6303006,630
2022-01-13---6,590-6,590
2022-01-126,5906,6606,5906,5905006,590
2022-01-116,6806,6806,6606,6604006,660
2022-01-076,5806,5806,5806,5801006,580
2022-01-066,6206,6406,5906,6006006,600
2022-01-056,6206,6206,6206,6204006,620
2022-01-046,6206,6206,6206,6201006,620

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