3597 (株)自重堂 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-166,9406,9406,9306,9309006,930
2021-04-156,9206,9906,9106,9908006,990
2021-04-146,9606,9906,9006,9204006,920
2021-04-136,9707,0306,8906,9603,1006,960
2021-04-127,0007,0006,9707,0008007,000
2021-04-097,0007,0007,0007,0003007,000
2021-04-086,9607,0006,9607,0006007,000
2021-04-077,0107,0206,9606,9604,4006,960
2021-04-067,1307,1307,0207,0202,5007,020
2021-04-057,1007,1507,0907,0901,5007,090
2021-04-027,0507,1607,0407,1602,4007,160
2021-04-017,0307,0706,9907,0501,6007,050
2021-03-316,9807,0806,9807,0302,2007,030
2021-03-306,8606,9806,8606,9809006,980
2021-03-296,9006,9006,8006,8501,0006,850
2021-03-266,6506,8206,6506,8202,4006,820
2021-03-256,7506,7506,6606,6602,7006,660
2021-03-246,8206,9006,7506,7502,7006,750
2021-03-236,9606,9606,8106,8104006,810
2021-03-226,7106,9006,7006,7604,9006,760
2021-03-196,6306,7306,6306,6802,7006,680
2021-03-186,6006,6806,5906,6308006,630
2021-03-176,6306,7206,5906,5901,6006,590
2021-03-166,6006,6206,5706,5902,2006,590
2021-03-156,5906,5906,5606,5604006,560
2021-03-126,5206,5606,5206,5607006,560
2021-03-116,5206,5406,5106,5403006,540
2021-03-106,5006,5606,5006,5605006,560
2021-03-096,5206,5406,5006,5404006,540
2021-03-086,4806,5206,4206,5205006,520
2021-03-056,4206,4806,4206,4802006,480
2021-03-046,4206,4206,4206,4205006,420
2021-03-036,3806,3806,3206,3206006,320
2021-03-026,4806,4806,4806,4803006,480
2021-03-016,4806,4806,4806,4801006,480
2021-02-266,4406,4806,3006,4801,3006,480
2021-02-256,5306,5306,4606,4607006,460
2021-02-246,6106,6106,5206,5209006,520
2021-02-226,5006,5506,5006,5509006,550
2021-02-196,4306,4906,4306,4906006,490
2021-02-186,3606,4806,3606,4801,7006,480
2021-02-176,4006,4006,3106,3409006,340
2021-02-166,3606,4206,2706,3002,4006,300
2021-02-156,3606,3606,2806,2801,5006,280
2021-02-126,3206,3706,3006,3607006,360
2021-02-106,2806,4106,2806,3305006,330
2021-02-096,4006,5006,2906,2909006,290
2021-02-086,2506,4406,2406,3003,6006,300
2021-02-056,2206,2306,2206,2302006,230
2021-02-046,2006,2006,2006,2002006,200
2021-02-036,1906,2306,1806,2305006,230
2021-02-026,2306,2306,2306,2301006,230
2021-02-016,2206,2306,1806,2303006,230
2021-01-296,2306,2306,1606,1606006,160
2021-01-286,1906,2006,1606,2004006,200
2021-01-276,1606,2106,1306,2106006,210
2021-01-266,2406,2406,1606,1601,0006,160
2021-01-256,1606,2206,1606,1804006,180
2021-01-226,1206,1206,1206,1201006,120
2021-01-216,0906,1506,0906,0905006,090
2021-01-206,1506,1506,0606,0601,2006,060
2021-01-196,2006,2006,1506,1607006,160
2021-01-186,2206,2206,2206,2207006,220
2021-01-156,0606,1506,0206,1001,8006,100
2021-01-146,1206,1206,0506,0501,1006,050
2021-01-136,1006,1006,0206,0201,2006,020
2021-01-126,0306,1006,0106,1005,5006,100
2021-01-086,0106,0405,9905,9902,2005,990
2021-01-076,0106,0306,0106,0304006,030
2021-01-065,9906,0605,9906,0601,1006,060
2021-01-056,0006,0206,0006,0208006,020
2021-01-046,0506,0906,0206,0206006,020

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