3597 (株)自重堂 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0781,0781,0781,0782,0005,390
2014-12-261,0641,0641,0641,0643,0005,320
2014-12-251,0491,0491,0361,0365,0005,180
2014-12-241,0521,0521,0521,0521,0005,260
2014-12-221,0741,0741,0601,0724,0005,360
2014-12-191,0501,0501,0351,0489,0005,240
2014-12-181,0301,0501,0301,0505,0005,250
2014-12-171,0311,0311,0311,0313,0005,155
2014-12-161,0461,0461,0411,0412,0005,205
2014-12-151,0581,0581,0581,0581,0005,290
2014-12-121,0451,0451,0451,0451,0005,225
2014-12-101,0331,0331,0331,0331,0005,165
2014-12-091,0361,0361,0361,0361,0005,180
2014-12-081,0451,0451,0361,0363,0005,180
2014-12-051,0481,0501,0351,0359,0005,175
2014-12-041,0401,0491,0401,0494,0005,245
2014-12-031,0321,0321,0311,0324,0005,160
2014-12-021,0391,0491,0391,0494,0005,245
2014-12-011,0361,0391,0361,0392,0005,195
2014-11-281,0321,0351,0321,0353,0005,175
2014-11-261,0351,0351,0271,0273,0005,135
2014-11-251,0271,0271,0221,0222,0005,110
2014-11-201,0301,0301,0251,0252,0005,125
2014-11-181,0221,0251,0221,0253,0005,125
2014-11-171,0471,0471,0221,0447,0005,220
2014-11-141,0301,0301,0231,0234,0005,115
2014-11-131,0471,0471,0281,0283,0005,140
2014-11-121,0381,0381,0281,0283,0005,140
2014-11-111,0301,0441,0301,0442,0005,220
2014-11-101,0411,0411,0381,0382,0005,190
2014-11-071,0421,0421,0421,0421,0005,210
2014-11-061,0261,0311,0151,0154,0005,075
2014-11-051,0391,0391,0261,0262,0005,130
2014-11-041,0151,0151,0151,0154,0005,075
2014-10-311,0151,0151,0151,0151,0005,075
2014-10-291,0151,0151,0151,0151,0005,075
2014-10-271,0491,0491,0151,0154,0005,075
2014-10-231,0351,0351,0351,0351,0005,175
2014-10-221,0051,0051,0051,0051,0005,025
2014-10-211,0131,0131,0051,0052,0005,025
2014-10-201,0571,0571,0271,0273,0005,135
2014-10-161,0201,0401,0101,0406,0005,200
2014-10-141,0431,0431,0431,0432,0005,215
2014-10-101,0701,0701,0701,0703,0005,350
2014-10-091,0751,0751,0751,0751,0005,375
2014-10-081,0751,0751,0751,0751,0005,375
2014-10-031,0721,0721,0721,0722,0005,360
2014-10-021,0981,0981,0981,0981,0005,490
2014-09-301,0791,0791,0731,07318,0005,365
2014-09-291,0911,1001,0911,1005,0005,500
2014-09-261,0841,0901,0841,0875,0005,435
2014-09-251,0751,0881,0751,0883,0005,440
2014-09-241,0751,0751,0741,0753,0005,375
2014-09-221,0891,0891,0751,0753,0005,375
2014-09-191,0721,0721,0721,0723,0005,360
2014-09-181,0901,0931,0821,0825,0005,410
2014-09-171,0911,0911,0851,0852,0005,425
2014-09-161,0891,0911,0891,0915,0005,455
2014-09-111,0861,0861,0861,0861,0005,430
2014-09-091,0991,0991,0751,0994,0005,495
2014-09-081,0991,0991,0991,0991,0005,495
2014-09-051,1001,1001,1001,1001,0005,500
2014-09-041,1001,1001,1001,1001,0005,500
2014-09-031,1081,1081,0951,0953,0005,475
2014-09-021,1081,1081,1081,1082,0005,540
2014-09-011,1081,1081,1081,1082,0005,540
2014-08-281,1081,1081,1081,1081,0005,540
2014-08-261,1081,1081,1081,1082,0005,540
2014-08-251,0901,1001,0901,1003,0005,500
2014-08-221,0901,0901,0901,0901,0005,450
2014-08-201,1101,1101,0901,1105,0005,550
2014-08-191,1101,1181,0951,1106,0005,550
2014-08-181,1101,1101,0881,1104,0005,550
2014-08-151,0851,0851,0851,0851,0005,425
2014-08-141,0811,0851,0801,0854,0005,425
2014-08-131,0891,0891,0891,0891,0005,445
2014-08-121,0891,0901,0891,0902,0005,450
2014-08-111,1151,1151,0901,0903,0005,450
2014-08-081,1161,1161,0901,0904,0005,450
2014-08-071,1161,1161,1161,1161,0005,580
2014-08-061,1031,1031,0871,1009,0005,500
2014-08-051,1001,1201,0901,09016,0005,450
2014-08-041,1191,1191,1191,1191,0005,595
2014-08-011,1051,1151,1051,1154,0005,575
2014-07-301,1151,1151,1101,1154,0005,575
2014-07-291,1101,1151,1061,1156,0005,575
2014-07-281,1021,1101,1021,1107,0005,550
2014-07-251,1121,1191,1051,1174,0005,585
2014-07-241,1291,1291,1121,1122,0005,560
2014-07-231,1151,1201,1111,1113,0005,555
2014-07-221,1211,1221,1211,1223,0005,610
2014-07-181,1081,1171,1081,1172,0005,585
2014-07-171,1281,1281,1131,1138,0005,565
2014-07-161,1131,1151,1121,1154,0005,575
2014-07-151,1391,1391,1391,1391,0005,695
2014-07-141,1041,1401,1041,14010,0005,700
2014-07-111,1001,1031,1001,1032,0005,515
2014-07-101,1151,1151,1101,1158,0005,575
2014-07-091,1151,1151,1081,1116,0005,555
2014-07-081,0951,1081,0951,10812,0005,540
2014-07-071,0951,0951,0911,0956,0005,475
2014-07-041,0901,0941,0861,0868,0005,430
2014-07-031,0881,0921,0881,0889,0005,440
2014-07-021,0951,0951,0881,0887,0005,440
2014-07-011,0941,0941,0901,0906,0005,450
2014-06-301,1021,1021,0811,09415,0005,470
2014-06-271,1151,1201,1021,10221,0005,510
2014-06-261,1051,1621,1051,11581,0005,575
2014-06-251,3001,3401,3001,31021,0006,550
2014-06-241,2841,3001,2611,30033,0006,500
2014-06-231,2701,2901,2701,28121,0006,405
2014-06-201,2621,2691,2621,26812,0006,340
2014-06-191,2531,2621,2531,26210,0006,310
2014-06-181,2501,2551,2501,2529,0006,260
2014-06-171,2251,2501,2251,25015,0006,250
2014-06-161,2431,2571,2431,25314,0006,265
2014-06-131,2401,2541,2401,2467,0006,230
2014-06-121,2401,2401,2401,2401,0006,200
2014-06-111,2501,2501,2301,2304,0006,150
2014-06-101,2391,2391,2201,2253,0006,125
2014-06-091,2551,2551,2551,2552,0006,275
2014-06-061,2491,2541,2321,25414,0006,270
2014-06-051,2501,2501,2351,2355,0006,175
2014-06-041,2231,2501,2231,2506,0006,250
2014-06-031,2601,2601,2211,2355,0006,175
2014-06-021,2361,2361,2051,20510,0006,025
2014-05-301,2411,2551,2351,23613,0006,180
2014-05-291,2271,2301,2011,23011,0006,150
2014-05-281,1671,1991,1671,1979,0005,985
2014-05-271,1121,1681,1121,16813,0005,840
2014-05-261,0981,1301,0981,13013,0005,650
2014-05-231,0751,0901,0751,0906,0005,450
2014-05-221,0791,0801,0651,0655,0005,325
2014-05-211,0781,0781,0651,0706,0005,350
2014-05-201,0601,0801,0601,0806,0005,400
2014-05-191,1001,1001,0601,0609,0005,300
2014-05-161,0201,1281,0201,10120,0005,505
2014-05-151,0151,0151,0101,0103,0005,050
2014-05-141,0131,0151,0051,0057,0005,025
2014-05-131,0021,0029869864,0004,930
2014-05-121,0141,0141,0141,0141,0005,070
2014-05-099971,0009971,0006,0005,000
2014-05-089839839829822,0004,910
2014-05-079909909819812,0004,905
2014-05-021,0001,0001,0001,0002,0005,000
2014-04-309909909909901,0004,950
2014-04-281,0041,0041,0001,0003,0005,000
2014-04-251,0021,0021,0021,0021,0005,010
2014-04-241,0091,0091,0021,0023,0005,010
2014-04-219991,0009991,0003,0005,000
2014-04-171,0101,0109849844,0004,920
2014-04-161,0051,0051,0051,0051,0005,025
2014-04-159909909909901,0004,950
2014-04-109839909839903,0004,950
2014-04-099989989959986,0004,990
2014-04-081,0001,0009989983,0004,990
2014-04-079991,0009991,0004,0005,000
2014-04-039999999999991,0004,995
2014-04-029989999989995,0004,995
2014-04-019979979979971,0004,985
2014-03-319809829809822,0004,910
2014-03-289659659659651,0004,825
2014-03-279809809809801,0004,900
2014-03-269759759659656,0004,825
2014-03-249489489489481,0004,740
2014-03-209991,0009619618,0004,805
2014-03-191,0001,0001,0001,0002,0005,000
2014-03-189659659579573,0004,785
2014-03-179709709709702,0004,850
2014-03-149509689509684,0004,840
2014-03-129509509509501,0004,750
2014-03-119559559559551,0004,775
2014-03-079609699609692,0004,845
2014-03-059509509509503,0004,750
2014-03-049539539509503,0004,750
2014-03-0395595593195319,0004,765
2014-02-289709709709701,0004,850
2014-02-279619619559556,0004,775
2014-02-269909909719715,0004,855
2014-02-259719719719711,0004,855
2014-02-249809809719712,0004,855
2014-02-219849899749743,0004,870
2014-02-209699699699691,0004,845
2014-02-189999999999991,0004,995
2014-02-149709709709702,0004,850
2014-02-131,0001,0009559707,0004,850
2014-02-079709709709701,0004,850
2014-02-069659659559552,0004,775
2014-02-059559569559553,0004,775
2014-02-049859859659847,0004,920
2014-02-039839839839832,0004,915
2014-01-319699699699691,0004,845
2014-01-2996099996099912,0004,995
2014-01-2795996495196413,0004,820
2014-01-249639649609603,0004,800
2014-01-239709709559555,0004,775
2014-01-229549699549694,0004,845
2014-01-219839849509555,0004,775
2014-01-209309399309385,0004,690
2014-01-179239309239302,0004,650
2014-01-169279319279305,0004,650
2014-01-159209259209226,0004,610
2014-01-149209239209234,0004,615
2014-01-109259259259251,0004,625
2014-01-099159259159255,0004,625
2014-01-0891091791091511,0004,575
2014-01-079399399199193,0004,595

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