3597 (株)自重堂 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,1807,2607,1707,2605007,260
2019-12-277,1607,2107,1407,1504007,150
2019-12-267,2007,2507,1507,2301,4007,230
2019-12-257,2207,2207,2107,2103007,210
2019-12-247,3207,3207,2207,2205007,220
2019-12-237,2607,2607,2107,2103007,210
2019-12-207,2507,2607,2507,2602007,260
2019-12-197,2107,2107,2107,2101007,210
2019-12-18---7,170-7,170
2019-12-177,2007,2507,1707,1701,1007,170
2019-12-167,1907,2007,1907,2003007,200
2019-12-137,2007,2007,1307,1404007,140
2019-12-127,1407,1607,1307,1407007,140
2019-12-117,1007,1007,0607,0604007,060
2019-12-107,1307,1407,1007,1403007,140
2019-12-097,0807,1307,0707,1308007,130
2019-12-067,1007,1007,0407,0903007,090
2019-12-057,0907,0907,0407,0506007,050
2019-12-047,0907,0907,0407,0407007,040
2019-12-037,0307,0907,0307,0901,4007,090
2019-12-027,0907,1407,0307,0302,3007,030
2019-11-297,1107,1307,1007,1305007,130
2019-11-287,1207,1507,1207,1304007,130
2019-11-277,1307,1307,1307,1302007,130
2019-11-267,1407,1407,0807,0901,0007,090
2019-11-257,0707,1407,0707,1403007,140
2019-11-227,0807,1207,0707,0707007,070
2019-11-217,0807,1507,0807,0808007,080
2019-11-207,0807,0807,0807,0801007,080
2019-11-197,1507,1507,1407,1403007,140
2019-11-187,1007,1207,0707,0701,2007,070
2019-11-157,1207,1207,0807,0805007,080
2019-11-14---7,190-7,190
2019-11-137,1907,1907,1907,1901007,190
2019-11-12---7,170-7,170
2019-11-117,1707,1707,1707,1701007,170
2019-11-087,2007,2007,1207,1203007,120
2019-11-077,1707,1707,1307,1302,4007,130
2019-11-067,1507,2507,1507,2504007,250
2019-11-057,3007,3007,1507,1501,9007,150
2019-11-017,2207,2207,1507,1502007,150
2019-10-317,2207,2207,2207,2201007,220
2019-10-307,1507,1507,1507,1501007,150
2019-10-297,1507,1507,0807,0801,0007,080
2019-10-287,2107,2307,0807,2309007,230
2019-10-257,1407,1407,1307,1303007,130
2019-10-247,0807,1307,0807,1305007,130
2019-10-237,1307,1307,1307,1302007,130
2019-10-217,1007,1307,0507,1304007,130
2019-10-187,1207,1207,1007,1103007,110
2019-10-177,1407,1407,1407,1401007,140
2019-10-167,0807,1507,0807,1502007,150
2019-10-157,1507,1507,0807,0804007,080
2019-10-11---7,150-7,150
2019-10-10---7,150-7,150
2019-10-09---7,150-7,150
2019-10-087,1507,1507,1507,1501007,150
2019-10-07---7,150-7,150
2019-10-047,1807,1807,1507,1503007,150
2019-10-037,0707,1607,0107,0304007,030
2019-10-027,3007,3007,1507,1502007,150
2019-10-017,1607,1707,1607,1702007,170
2019-09-307,2607,2607,2607,2601,6007,260
2019-09-277,1507,2307,1507,2307007,230
2019-09-267,2307,2307,1307,1305007,130
2019-09-257,2007,2007,2007,2002007,200
2019-09-247,2007,2007,2007,2005007,200
2019-09-207,2007,2007,2007,2002007,200
2019-09-197,2007,2007,2007,2002007,200
2019-09-187,2007,2007,2007,2002007,200
2019-09-177,2007,2007,2007,2002007,200
2019-09-137,2107,2107,2007,2005007,200
2019-09-127,2107,2207,2107,2202007,220
2019-09-117,1207,2107,1207,2108007,210
2019-09-107,1207,1207,1207,1203007,120
2019-09-097,1207,1207,1207,1201007,120
2019-09-067,1107,1607,0207,0205007,020
2019-09-057,1107,1107,1107,1101007,110
2019-09-046,9707,0706,9707,0702007,070
2019-09-037,2107,2107,0707,0706007,070
2019-09-02---7,060-7,060
2019-08-30---7,060-7,060
2019-08-297,2007,2007,0507,0605007,060
2019-08-287,2207,2207,2207,2201007,220
2019-08-277,0207,1507,0207,1502007,150
2019-08-267,1407,1407,0107,0105007,010
2019-08-237,2907,2907,1307,1407007,140
2019-08-227,2807,2807,2807,2802007,280
2019-08-217,2907,2907,2807,2802007,280
2019-08-207,2707,2707,2707,2701007,270
2019-08-197,2507,3007,1807,2708007,270
2019-08-167,0007,1507,0007,1503007,150
2019-08-157,0007,0006,8806,9803006,980
2019-08-147,0007,0007,0007,0003007,000
2019-08-136,8907,1106,8907,0001,0007,000
2019-08-096,9006,9006,8906,8904006,890
2019-08-086,9506,9506,9006,9002006,900
2019-08-076,9006,9506,9006,9503006,950
2019-08-067,0407,0406,9606,9604006,960
2019-08-057,0507,0507,0507,0501,0007,050
2019-08-027,2307,2307,2307,2302007,230
2019-08-01---7,150-7,150
2019-07-31---7,150-7,150
2019-07-30---7,150-7,150
2019-07-297,1507,2907,1507,1505007,150
2019-07-267,2707,2707,2007,2005007,200
2019-07-25---7,210-7,210
2019-07-24---7,210-7,210
2019-07-23---7,210-7,210
2019-07-227,2107,2107,2107,2101007,210
2019-07-197,1507,2107,1507,2103007,210
2019-07-187,1107,1107,1107,1102007,110
2019-07-177,2207,2207,1107,1102007,110
2019-07-167,2607,2607,1107,2201,0007,220
2019-07-12---7,050-7,050
2019-07-117,0507,0507,0507,0501007,050
2019-07-10---7,040-7,040
2019-07-097,0507,0507,0207,0405007,040
2019-07-087,1507,1507,0407,0407007,040
2019-07-05---7,150-7,150
2019-07-047,0207,1507,0207,1505007,150
2019-07-037,0507,0507,0207,0206007,020
2019-07-027,0107,0507,0107,0509007,050
2019-07-017,0807,0806,9206,9206006,920
2019-06-287,1707,1707,0807,0806007,080
2019-06-277,1107,1507,1007,1501,4007,150
2019-06-267,1707,1707,0207,1501,3007,150
2019-06-257,5607,7407,5007,5002,2007,500
2019-06-247,7007,8507,6107,6101,5007,610
2019-06-217,7507,7507,7007,7008007,700
2019-06-207,8107,9007,8107,8505007,850
2019-06-19---7,810-7,810
2019-06-187,8307,8307,8107,8108007,810
2019-06-177,8707,8707,8307,8307007,830
2019-06-147,9007,9007,8507,8504007,850
2019-06-137,9507,9507,9507,9503007,950
2019-06-127,9507,9507,9507,9501007,950
2019-06-118,0008,0008,0008,0001008,000
2019-06-107,9808,0007,9808,0004008,000
2019-06-07---7,870-7,870
2019-06-068,0008,0207,8707,8704007,870
2019-06-058,0008,0007,8508,0004008,000
2019-06-047,9807,9807,9307,9302007,930
2019-06-037,8007,9007,8007,9002007,900
2019-05-31---8,050-8,050
2019-05-307,9108,1007,9108,0505008,050
2019-05-297,8408,1707,8408,1708008,170
2019-05-28---7,760-7,760
2019-05-277,9607,9807,7607,7601,2007,760
2019-05-24---7,960-7,960
2019-05-237,7407,9607,7407,9605007,960
2019-05-227,7007,7407,6507,7404007,740
2019-05-217,9807,9807,6707,6706007,670
2019-05-208,0008,0007,9907,9902007,990
2019-05-177,7708,0707,7708,0703008,070
2019-05-167,7407,7507,7407,7502007,750
2019-05-157,7407,7407,7407,7402007,740
2019-05-147,7807,7807,7507,7503007,750
2019-05-137,9207,9207,7707,7709007,770
2019-05-107,9207,9207,9207,9201007,920
2019-05-098,0408,0407,8908,0001,0008,000
2019-05-088,0108,1008,0108,0404008,040
2019-05-077,9408,0407,9208,0403008,040
2019-04-267,8607,8607,8607,8608007,860
2019-04-257,9307,9307,7107,7106007,710
2019-04-247,9908,2007,8107,9402,2007,940
2019-04-237,7207,7207,6907,6903007,690
2019-04-227,7007,7207,7007,7206007,720
2019-04-197,6507,6507,6507,6501007,650
2019-04-187,6607,6607,6507,6503007,650
2019-04-177,7907,7907,6607,6602007,660
2019-04-167,7907,8007,7907,8003007,800
2019-04-157,6607,7907,6507,7905007,790
2019-04-127,8007,8007,6607,6604007,660
2019-04-117,9008,3107,8007,8001,3007,800
2019-04-107,6907,9007,6907,9008007,900
2019-04-097,5007,8407,4907,7001,0007,700
2019-04-087,4407,5907,4407,5002,7007,500
2019-04-057,4507,4507,4407,4403007,440
2019-04-04---7,400-7,400
2019-04-037,4007,4407,4007,4006007,400
2019-04-027,4107,4207,4107,4203007,420
2019-04-017,4307,4307,4307,4302007,430
2019-03-29---7,520-7,520
2019-03-28---7,520-7,520
2019-03-27---7,520-7,520
2019-03-267,6807,6807,5207,5203007,520
2019-03-257,4707,4707,4607,4602007,460
2019-03-227,4707,4707,4707,4701007,470
2019-03-207,4007,4007,4007,4001007,400
2019-03-19---7,250-7,250
2019-03-18---7,250-7,250
2019-03-157,2507,2507,2507,2503007,250
2019-03-147,2007,2107,1107,1106007,110
2019-03-137,4007,4007,2507,2505007,250
2019-03-127,4007,4507,4007,4003007,400
2019-03-117,4007,4007,4007,4001007,400
2019-03-08---7,600-7,600
2019-03-07---7,600-7,600
2019-03-06---7,600-7,600
2019-03-057,5007,6007,5007,6003007,600
2019-03-047,5907,5907,5907,5901007,590
2019-03-01---7,790-7,790
2019-02-28---7,790-7,790
2019-02-27---7,790-7,790
2019-02-267,7907,7907,7907,7903007,790
2019-02-257,6107,6107,6107,6101007,610
2019-02-227,5907,5907,5907,5901007,590
2019-02-217,5107,5107,5107,5102007,510
2019-02-207,2907,5907,2907,5902007,590
2019-02-197,3107,3107,2907,2903007,290
2019-02-18---7,310-7,310
2019-02-15---7,310-7,310
2019-02-147,3107,3107,3107,3101007,310
2019-02-13---7,310-7,310
2019-02-12---7,310-7,310
2019-02-087,3107,3107,3107,3102007,310
2019-02-07---7,450-7,450
2019-02-067,4507,4507,4507,4501007,450
2019-02-057,3207,4607,3207,4607007,460
2019-02-047,4807,4807,3207,3204007,320
2019-02-017,4007,4007,4007,4002007,400
2019-01-317,4907,4907,4107,4104007,410
2019-01-307,4107,4107,4107,4101007,410
2019-01-297,4107,4107,4107,4101007,410
2019-01-287,4807,4807,4107,4105007,410
2019-01-257,5107,5107,4107,4807007,480
2019-01-24---7,290-7,290
2019-01-237,2907,2907,2907,2902007,290
2019-01-227,3307,3307,2307,2404007,240
2019-01-217,3207,3207,3207,3201007,320
2019-01-18---7,300-7,300
2019-01-17---7,300-7,300
2019-01-167,4007,4007,2607,3004007,300
2019-01-157,4007,4007,4007,4001007,400
2019-01-11---7,480-7,480
2019-01-107,5007,5007,4807,4804007,480
2019-01-097,5107,6507,5107,5606007,560
2019-01-087,8107,8107,8107,8101007,810
2019-01-077,6207,8107,6207,8102007,810
2019-01-047,3907,3907,3907,3901007,390

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