3597 (株)自重堂 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-296506606506603,0003,300
2000-12-256486496486492,0003,245
2000-12-216506506506501,0003,250
2000-12-206496496496491,0003,245
2000-12-1568470068470011,0003,500
2000-12-016896896896891,0003,445
2000-11-306906906906901,0003,450
2000-11-276946946946944,0003,470
2000-11-156946956946955,0003,475
2000-11-146946946946942,0003,470
2000-11-136946946946942,0003,470
2000-11-106776876776875,0003,435
2000-11-096786786776772,0003,385
2000-11-086856856796793,0003,395
2000-11-076866886866863,0003,430
2000-11-066866866866861,0003,430
2000-11-026946946946943,0003,470
2000-11-016976986806989,0003,490
2000-10-306986986986981,0003,490
2000-10-267007006807005,0003,500
2000-10-247007007007004,0003,500
2000-10-237007207007202,0003,600
2000-10-206907006907005,0003,500
2000-10-196906906906901,0003,450
2000-10-186906906906902,0003,450
2000-10-176906906906901,0003,450
2000-10-166016216016214,0003,105
2000-10-126016916016912,0003,455
2000-10-046986986986981,0003,490
2000-10-026996996996991,0003,495
2000-09-277007007007005,0003,500
2000-09-267007007007001,0003,500
2000-09-2569870069870011,0003,500
2000-09-146906906906901,0003,450
2000-09-057007007007003,0003,500
2000-09-017157157157151,0003,575
2000-08-317007147007148,0003,570
2000-08-237207207177179,0003,585
2000-08-227197197197191,0003,595
2000-08-017197197197191,0003,595
2000-07-267007207007206,0003,600
2000-07-247007007007001,0003,500
2000-07-217007007007001,0003,500
2000-07-197007007007004,0003,500
2000-07-1770071970071910,0003,595
2000-07-137007007007001,0003,500
2000-07-127007007007002,0003,500
2000-07-117007007007001,0003,500
2000-07-107107107107101,0003,550
2000-07-077007007007001,0003,500
2000-07-047007007007001,0003,500
2000-07-0369970066970010,0003,500
2000-06-306996996996991,0003,495
2000-06-266997006997005,0003,500
2000-06-227027027027023,0003,510
2000-06-217027027027025,0003,510
2000-06-207027027027021,0003,510
2000-06-197027027027022,0003,510
2000-06-157127227127222,0003,610
2000-06-147227227227223,0003,610
2000-06-126727226727226,0003,610
2000-06-017237237237231,0003,615
2000-05-267237237237231,0003,615
2000-05-227247247247245,0003,620
2000-05-117257257257257,0003,625
2000-05-027257257257251,0003,625
2000-04-2872572572572510,0003,625
2000-04-267287287287285,0003,640
2000-04-197497497497492,0003,745
2000-04-177507507507501,0003,750
2000-04-107487607487602,0003,800
2000-04-077557587307584,0003,790
2000-03-307607607607603,0003,800
2000-03-287407607407603,0003,800
2000-03-277607607507507,0003,750
2000-03-227657657657651,0003,825
2000-03-217207657207654,0003,825
2000-03-177207657207657,0003,825
2000-03-167307657307654,0003,825
2000-03-097207807207808,0003,900
2000-03-087307807307806,0003,900
2000-03-077507507507501,0003,750
2000-03-067607607607606,0003,800
2000-03-0374078072076013,0003,800
2000-03-027407607407408,0003,700
2000-03-0176078873078852,0003,940

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