3597 (株)自重堂 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-269029029029022,0004,510
2012-12-259329389329383,0004,690
2012-12-219199199199192,0004,595
2012-12-209209209209201,0004,600
2012-12-199009009009001,0004,500
2012-12-178888888888882,0004,440
2012-12-068608758608757,0004,375
2012-12-049209209209201,0004,600
2012-11-269109109109104,0004,550
2012-11-228859008858953,0004,475
2012-11-218908908908901,0004,450
2012-11-208998998998991,0004,495
2012-11-098888888888881,0004,440
2012-11-068878878878871,0004,435
2012-11-058728728728721,0004,360
2012-11-028718718718711,0004,355
2012-11-018978978828822,0004,410
2012-10-298928928928921,0004,460
2012-10-268788788788784,0004,390
2012-10-258818818808804,0004,400
2012-10-239229228918915,0004,455
2012-10-229469469359352,0004,675
2012-10-189979979979971,0004,985
2012-10-029979979979972,0004,985
2012-10-0196896896896813,0004,840
2012-09-289409409409401,0004,700
2012-09-279269269269261,0004,630
2012-09-269339339119198,0004,595
2012-09-209009008958952,0004,475
2012-09-199009009009001,0004,500
2012-09-148888888888882,0004,440
2012-09-048758758748742,0004,370
2012-08-318758758758751,0004,375
2012-08-308708708708701,0004,350
2012-08-278788788708707,0004,350
2012-08-218758768758762,0004,380
2012-08-168768778758767,0004,380
2012-08-158748748748742,0004,370
2012-08-098898898898891,0004,445
2012-08-088958978858975,0004,485
2012-08-068988988988982,0004,490
2012-08-039099099099091,0004,545
2012-08-019379379379371,0004,685
2012-07-269349349349343,0004,670
2012-07-259099209099203,0004,600
2012-07-209219219209203,0004,600
2012-07-189199209109203,0004,600
2012-07-179399399399392,0004,695
2012-07-139019159019152,0004,575
2012-07-128988988988981,0004,490
2012-07-119039038908902,0004,450
2012-07-108608608608601,0004,300
2012-07-098908908908901,0004,450
2012-07-058928928928921,0004,460
2012-07-049079079079071,0004,535
2012-07-039209209209206,0004,600
2012-07-029389499389492,0004,745
2012-06-299089089089081,0004,540
2012-06-288999088999083,0004,540
2012-06-269499499499492,0004,745
2012-06-259589619589612,0004,805
2012-06-189559559559551,0004,775
2012-06-149559559559551,0004,775
2012-06-139809809809801,0004,900
2012-06-119569569569561,0004,780
2012-06-089529529529521,0004,760
2012-06-069519519519511,0004,755
2012-06-019789809789802,0004,900
2012-05-309779779779772,0004,885
2012-05-299799799799791,0004,895
2012-05-289529799529793,0004,895
2012-05-249269269259252,0004,625
2012-05-159509509509501,0004,750
2012-05-149559559559551,0004,775
2012-05-119509509509501,0004,750
2012-05-109509509509501,0004,750
2012-05-099569569569561,0004,780
2012-05-079859859859851,0004,925
2012-05-019409409409401,0004,700
2012-04-279419419419411,0004,705
2012-04-269539539419413,0004,705
2012-04-259409409409401,0004,700
2012-04-249399399399391,0004,695
2012-04-199209209209203,0004,600
2012-04-189809809809801,0004,900
2012-04-169809809809801,0004,900
2012-04-129709709709701,0004,850
2012-04-099709709709701,0004,850
2012-04-069709709709701,0004,850
2012-04-049809809809801,0004,900
2012-04-039859859809803,0004,900
2012-04-029859859809802,0004,900
2012-03-309709809709804,0004,900
2012-03-299689689689681,0004,840
2012-03-289409409409402,0004,700
2012-03-279409409409401,0004,700
2012-03-268989408989406,0004,700
2012-03-238978978978971,0004,485
2012-03-228958958808953,0004,475
2012-03-218958958958951,0004,475
2012-03-168958958958951,0004,475
2012-03-138558678558672,0004,335
2012-03-089009009009001,0004,500
2012-03-079009149009142,0004,570
2012-03-029439439439431,0004,715
2012-03-018988988988981,0004,490
2012-02-298948988948984,0004,490
2012-02-288948948948941,0004,470
2012-02-278808808808804,0004,400
2012-02-248808808808802,0004,400
2012-02-238708708708702,0004,350
2012-02-228708708708701,0004,350
2012-02-178608608608602,0004,300
2012-02-168608608608602,0004,300
2012-02-158608608608601,0004,300
2012-02-148658658658651,0004,325
2012-02-108648658648652,0004,325
2012-02-098508508508501,0004,250
2012-02-088408408408401,0004,200
2012-02-078418418418411,0004,205
2012-02-068418418418411,0004,205
2012-02-038268418268413,0004,205
2012-02-018378378378371,0004,185
2012-01-318228228228221,0004,110
2012-01-308408408208203,0004,100
2012-01-268548548548542,0004,270
2012-01-258398458398453,0004,225
2012-01-198128128128121,0004,060
2012-01-108208258208252,0004,125
2012-01-058508508358352,0004,175
2012-01-048658658658651,0004,325

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