3597 (株)自重堂 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309309309249243,0004,620
2013-12-279219219209202,0004,600
2013-12-269329329329322,0004,660
2013-12-259059059059054,0004,525
2013-12-249109109059055,0004,525
2013-12-209159159159151,0004,575
2013-12-199059149059147,0004,570
2013-12-189009158908959,0004,475
2013-12-169009008909005,0004,500
2013-12-139289289289282,0004,640
2013-12-129009009009001,0004,500
2013-12-119009009009001,0004,500
2013-12-109099109059055,0004,525
2013-12-099029028968964,0004,480
2013-12-068908998908997,0004,495
2013-12-058908908868865,0004,430
2013-12-048908908908902,0004,450
2013-12-038908958908955,0004,475
2013-12-028958998898998,0004,495
2013-11-298908908908902,0004,450
2013-11-288848858848853,0004,425
2013-11-278848858818855,0004,425
2013-11-268918918858856,0004,425
2013-11-258958958908902,0004,450
2013-11-228868948868906,0004,450
2013-11-218858908838855,0004,425
2013-11-208878878838844,0004,420
2013-11-198978978878875,0004,435
2013-11-188898898848848,0004,420
2013-11-159009008898896,0004,445
2013-11-149019018928957,0004,475
2013-11-139159159159151,0004,575
2013-11-129009009009002,0004,500
2013-11-079179179119113,0004,555
2013-11-069119119109104,0004,550
2013-11-059419419009138,0004,565
2013-10-319149149119114,0004,555
2013-10-299209209169163,0004,580
2013-10-289299299169164,0004,580
2013-10-259169169169163,0004,580
2013-10-239219219219211,0004,605
2013-10-229289289289281,0004,640
2013-10-219289289289281,0004,640
2013-10-189289289289281,0004,640
2013-10-179239239239231,0004,615
2013-10-159239239239231,0004,615
2013-10-079219219219211,0004,605
2013-10-049309309239232,0004,615
2013-10-039259259259251,0004,625
2013-10-029609609309302,0004,650
2013-10-019679679379413,0004,705
2013-09-309911,00595195121,0004,755
2013-09-279609769609763,0004,880
2013-09-269359489359488,0004,740
2013-09-259209209209201,0004,600
2013-09-249299299199204,0004,600
2013-09-209159159159151,0004,575
2013-09-199149149149141,0004,570
2013-09-189239239089104,0004,550
2013-09-119149149109106,0004,550
2013-09-099209209209202,0004,600
2013-09-059159159159151,0004,575
2013-09-049139139139131,0004,565
2013-09-039149199149144,0004,570
2013-08-299019019019011,0004,505
2013-08-289059059059051,0004,525
2013-08-269139139139132,0004,565
2013-08-239019019019013,0004,505
2013-08-229159159159151,0004,575
2013-08-219109109109101,0004,550
2013-08-209249249109104,0004,550
2013-08-129229229229221,0004,610
2013-08-099399409119113,0004,555
2013-08-089279279259255,0004,625
2013-08-059219219219211,0004,605
2013-08-029339339339331,0004,665
2013-07-299219239219232,0004,615
2013-07-269369369369362,0004,680
2013-07-259239239239232,0004,615
2013-07-239239239239231,0004,615
2013-07-229109109109104,0004,550
2013-07-199159159139133,0004,565
2013-07-189279279159156,0004,575
2013-07-179209209139133,0004,565
2013-07-169309309209206,0004,600
2013-07-129309309309303,0004,650
2013-07-119299299299292,0004,645
2013-07-099339339339331,0004,665
2013-07-089359379349373,0004,685
2013-07-059309399309395,0004,695
2013-07-049339439339433,0004,715
2013-07-039359419359414,0004,705
2013-07-029809809809802,0004,900
2013-07-019809809809801,0004,900
2013-06-269809809809802,0004,900
2013-06-259941,0199909906,0004,950
2013-06-241,0111,0201,0111,0208,0005,100
2013-06-219911,0009611,0008,0005,000
2013-06-209951,0109801,0106,0005,050
2013-06-191,0041,0041,0011,0012,0005,005
2013-06-181,0101,0101,0101,0104,0005,050
2013-06-171,0001,0001,0001,0003,0005,000
2013-06-149889889889881,0004,940
2013-06-129789789789781,0004,890
2013-06-119889889659653,0004,825
2013-06-109519889519886,0004,940
2013-06-079859859509503,0004,750
2013-06-069959959959951,0004,975
2013-06-051,0001,0001,0001,0003,0005,000
2013-06-031,0151,0159981,0153,0005,075
2013-05-311,0061,0131,0061,0078,0005,035
2013-05-291,0001,0141,0001,0144,0005,070
2013-05-281,0001,0001,0001,0007,0005,000
2013-05-271,0131,0151,0021,0153,0005,075
2013-05-241,0031,0031,0031,0032,0005,015
2013-05-231,0141,0151,0141,0152,0005,075
2013-05-221,0001,0001,0001,0005,0005,000
2013-05-211,0261,0301,0261,0302,0005,150
2013-05-201,0601,0601,0601,0601,0005,300
2013-05-171,0291,0301,0291,0303,0005,150
2013-05-161,0351,0351,0001,0006,0005,000
2013-05-151,0301,0351,0301,0352,0005,175
2013-05-141,0511,0511,0101,0308,0005,150
2013-05-131,0601,1001,0301,1006,0005,500
2013-05-109991,0009991,0008,0005,000
2013-05-099709719709713,0004,855
2013-05-089659659659651,0004,825
2013-05-079579619579604,0004,800
2013-05-029579579579571,0004,785
2013-04-309499579499572,0004,785
2013-04-269499499479476,0004,735
2013-04-259459519459514,0004,755
2013-04-249419419419411,0004,705
2013-04-239359359359351,0004,675
2013-04-229439449439443,0004,720
2013-04-199259409259405,0004,700
2013-04-189289309289302,0004,650
2013-04-179349349219213,0004,605
2013-04-169199299189295,0004,645
2013-04-159199299199293,0004,645
2013-04-129189339189332,0004,665
2013-04-119209329179324,0004,660
2013-04-109159159159152,0004,575
2013-04-099159159159151,0004,575
2013-04-089199199199191,0004,595
2013-04-059209229129198,0004,595
2013-04-039129129119112,0004,555
2013-04-029119119119111,0004,555
2013-03-289309309309303,0004,650
2013-03-279109159059154,0004,575
2013-03-269109109109104,0004,550
2013-03-259139139139134,0004,565
2013-03-229009009009001,0004,500
2013-03-218959008958965,0004,480
2013-03-199009009009002,0004,500
2013-03-189009009009001,0004,500
2013-03-159039039039032,0004,515
2013-03-148948948948941,0004,470
2013-03-128998998968963,0004,480
2013-03-118978978978972,0004,485
2013-03-079089088868865,0004,430
2013-03-069039039039032,0004,515
2013-03-058908908908901,0004,450
2013-03-049039039039031,0004,515
2013-02-269099099089084,0004,540
2013-02-259109109109101,0004,550
2013-02-229009109009103,0004,550
2013-02-209009009009002,0004,500
2013-02-198999008999002,0004,500
2013-02-189009008868863,0004,430
2013-02-159009009009001,0004,500
2013-02-139209209069063,0004,530
2013-02-129109109109101,0004,550
2013-02-069259259259253,0004,625
2013-02-058958958958953,0004,475
2013-01-289009009009003,0004,500
2013-01-259019019019011,0004,505
2013-01-249059059009003,0004,500
2013-01-219029029029021,0004,510
2013-01-189139139139131,0004,565
2013-01-169019019019012,0004,505
2013-01-089299409299403,0004,700
2013-01-079209209209201,0004,600

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