1. HOME >
  2. 株価時系列 >
  3. 3597 >
  4. 2021年

3597 (株)自重堂 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,5606,6606,5606,6608006,660
2021-12-296,5806,7206,5306,5606006,560
2021-12-286,5106,5806,5106,5808006,580
2021-12-276,5406,5406,5306,5308006,530
2021-12-246,5606,6506,5306,5809006,580
2021-12-236,5606,5606,5306,5301,1006,530
2021-12-226,5606,5606,5506,5504006,550
2021-12-216,6106,6206,6106,6202006,620
2021-12-206,6206,6206,5406,5407006,540
2021-12-176,5506,6206,5006,5408006,540
2021-12-166,5306,5506,5206,5507006,550
2021-12-156,5506,5706,5206,5304006,530
2021-12-146,5406,5706,5206,5703006,570
2021-12-136,5906,5906,5906,5903006,590
2021-12-106,6106,6106,5106,5905006,590
2021-12-096,6206,6706,6206,6703006,670
2021-12-086,5706,5706,5606,5602006,560
2021-12-076,5006,5706,4606,5706006,570
2021-12-066,5106,5206,5006,5008006,500
2021-12-036,5006,5006,4606,4807006,480
2021-12-026,5806,5806,4006,5001,5006,500
2021-12-016,6206,6206,5106,5207006,520
2021-11-306,6406,6406,6306,6303006,630
2021-11-296,7006,7006,7006,7001006,700
2021-11-266,7306,7306,7306,7303006,730
2021-11-256,6906,6906,6906,6903006,690
2021-11-246,7106,7106,6506,6504006,650
2021-11-22---6,640-6,640
2021-11-196,6406,6406,6406,6401006,640
2021-11-186,6606,6606,6606,6601006,660
2021-11-176,6906,6906,6606,6604006,660
2021-11-166,6906,6906,6906,6901006,690
2021-11-156,6606,7706,6606,7706006,770
2021-11-126,7306,7306,7306,7301006,730
2021-11-116,6806,6806,6706,6702006,670
2021-11-106,7306,7306,7006,7004006,700
2021-11-09---6,730-6,730
2021-11-086,7906,7906,7306,7304006,730
2021-11-056,7406,7506,7406,7503006,750
2021-11-046,6706,6706,6706,6701006,670
2021-11-026,7606,7606,6606,6605006,660
2021-11-016,7406,7406,7106,7103006,710
2021-10-29---6,830-6,830
2021-10-28---6,830-6,830
2021-10-27---6,830-6,830
2021-10-266,8306,8306,8306,8303006,830
2021-10-256,8506,8506,7606,7601,3006,760
2021-10-226,8506,8506,8406,8405006,840
2021-10-216,8706,8706,8606,8603006,860
2021-10-206,8406,9006,8406,9003006,900
2021-10-196,9406,9406,9406,9401006,940
2021-10-186,9306,9306,8606,8604006,860
2021-10-156,8306,8306,8306,8305006,830
2021-10-146,9606,9606,9306,9303006,930
2021-10-136,8706,8806,8706,8802006,880
2021-10-126,9006,9006,8606,8904006,890
2021-10-116,8606,8606,8606,8602006,860
2021-10-086,8006,8406,7506,8405006,840
2021-10-076,8206,8206,8006,8003006,800
2021-10-066,7706,8806,7706,8206006,820
2021-10-056,7706,9006,7006,8209006,820
2021-10-046,9306,9306,8506,8508006,850
2021-10-016,8706,8906,7306,8803,4006,880
2021-09-306,7406,7406,7406,7402006,740
2021-09-29---6,740-6,740
2021-09-286,7106,7406,6306,7405006,740
2021-09-276,6706,6806,6606,6609006,660
2021-09-24---6,620-6,620
2021-09-226,6206,6306,6206,6205006,620
2021-09-216,7006,7206,6006,6009006,600
2021-09-176,7206,7806,7206,7206006,720
2021-09-166,9306,9306,7106,7103,5006,710
2021-09-156,7506,7506,6106,7007006,700
2021-09-146,6206,6606,6206,6601,2006,660
2021-09-136,6206,6206,6206,6201006,620
2021-09-106,6006,6906,6006,6208006,620
2021-09-096,5306,6006,5306,6006006,600
2021-09-086,5106,5806,5106,5802006,580
2021-09-076,5006,5906,5006,5307006,530
2021-09-066,5506,5906,5406,5405006,540
2021-09-036,5106,5106,4506,4601,7006,460
2021-09-026,6106,6106,5006,5201,4006,520
2021-09-016,5606,5606,5106,5108006,510
2021-08-316,5506,5506,5506,5504006,550
2021-08-306,6006,6406,5506,5607006,560
2021-08-276,5506,5506,5506,5501006,550
2021-08-266,5506,5506,5506,5506006,550
2021-08-256,6006,6006,5506,5502006,550
2021-08-246,6006,6006,5506,5502006,550
2021-08-236,6006,6006,5706,5906006,590
2021-08-206,5106,6006,5106,6003006,600
2021-08-196,5706,5706,5106,5109006,510
2021-08-186,4906,5706,4906,5705006,570
2021-08-176,4906,4906,4906,4901006,490
2021-08-166,6006,6006,4506,4901,7006,490
2021-08-136,6406,6406,5406,5801,6006,580
2021-08-126,4506,4906,4006,4001,4006,400
2021-08-116,4606,4606,4606,4603006,460
2021-08-106,5606,5606,4606,4602006,460
2021-08-066,4306,4306,4106,4103006,410
2021-08-056,4706,5006,4106,4201,1006,420
2021-08-046,4706,4806,4706,4803006,480
2021-08-036,5206,5206,4906,5006006,500
2021-08-026,5006,5006,4906,5004006,500
2021-07-306,5606,5806,5006,5003006,500
2021-07-296,5106,5606,5106,5604006,560
2021-07-286,5506,6006,5106,5104006,510
2021-07-276,6106,6106,5306,5302006,530
2021-07-266,7006,7006,5006,5102,9006,510
2021-07-216,5906,6206,5906,6203006,620
2021-07-206,5806,6906,5706,6908006,690
2021-07-196,6706,6706,5606,6008006,600
2021-07-166,5706,5706,5706,5701006,570
2021-07-156,6006,6506,6006,6502006,650
2021-07-146,6006,6006,6006,6002006,600
2021-07-136,5606,5606,5606,5601006,560
2021-07-126,7206,7206,5206,6601,1006,660
2021-07-096,5506,5706,4306,5701,8006,570
2021-07-086,5106,6006,4506,4502,1006,450
2021-07-076,5006,6706,5006,6702,3006,670
2021-07-066,8006,8006,3206,5007,4006,500
2021-07-056,9006,9006,7006,7003,2006,700
2021-07-026,9006,9606,8306,8303,6006,830
2021-07-017,0907,0906,9307,0102,7007,010
2021-06-307,1107,3207,0707,0702,1007,070
2021-06-296,9407,1006,9207,06014,5007,060
2021-06-287,6807,8407,6407,8407,2007,840
2021-06-257,6107,6807,6107,6802,3007,680
2021-06-247,6207,6707,5907,6502,6007,650
2021-06-237,6007,6507,5907,6202,8007,620
2021-06-227,8007,8007,6007,6903,4007,690
2021-06-217,5408,0007,5007,7207,9007,720
2021-06-187,5507,5807,5007,5501,8007,550
2021-06-177,5507,5607,5007,5501,1007,550
2021-06-167,3707,5907,3707,5005,2007,500
2021-06-157,3407,6007,3107,4307,8007,430
2021-06-147,4007,4007,2707,3301,9007,330
2021-06-117,3907,4107,3507,3502,8007,350
2021-06-107,2907,3507,2907,3501,6007,350
2021-06-097,2707,3507,2707,2901,5007,290
2021-06-087,3107,3207,3007,3001,3007,300
2021-06-077,2807,2807,2707,2701,3007,270
2021-06-047,2007,2907,1207,2202,1007,220
2021-06-037,2807,3207,2007,2503,3007,250
2021-06-027,2007,3007,2007,2901,7007,290
2021-06-017,2107,2107,1307,1701,4007,170
2021-05-317,1307,3207,1107,1902,6007,190
2021-05-287,1707,1707,0907,0901,6007,090
2021-05-277,1707,1707,1107,1101,3007,110
2021-05-267,1407,1607,1007,1108007,110
2021-05-257,1507,1507,0607,1401,1007,140
2021-05-247,0407,1207,0307,1201,4007,120
2021-05-217,0007,0807,0007,0701,3007,070
2021-05-207,0307,0506,9806,9901,4006,990
2021-05-196,9707,0006,9606,9909006,990
2021-05-187,0207,0206,9807,0201,5007,020
2021-05-177,3407,3406,9807,0404,4007,040
2021-05-146,9806,9806,9806,9807006,980
2021-05-136,7806,9206,7506,7701,0006,770
2021-05-126,8106,9106,8006,8101,0006,810
2021-05-116,9806,9906,9106,9101,1006,910
2021-05-107,0907,0906,9006,9303,2006,930
2021-05-076,9907,0006,9507,0001,5007,000
2021-05-067,0007,0006,9006,9901,3006,990
2021-04-306,8006,8506,7306,8401,4006,840
2021-04-286,7506,7606,7506,7602006,760
2021-04-276,7006,8006,7006,8006006,800
2021-04-266,8006,8006,6806,6803,5006,680
2021-04-236,8706,9006,8706,8801,1006,880
2021-04-226,9806,9906,9406,9903006,990
2021-04-216,9006,9006,7706,8709006,870
2021-04-206,9306,9306,8006,9101,0006,910
2021-04-196,9506,9606,8506,8502,1006,850
2021-04-166,9406,9406,9306,9309006,930
2021-04-156,9206,9906,9106,9908006,990
2021-04-146,9606,9906,9006,9204006,920
2021-04-136,9707,0306,8906,9603,1006,960
2021-04-127,0007,0006,9707,0008007,000
2021-04-097,0007,0007,0007,0003007,000
2021-04-086,9607,0006,9607,0006007,000
2021-04-077,0107,0206,9606,9604,4006,960
2021-04-067,1307,1307,0207,0202,5007,020
2021-04-057,1007,1507,0907,0901,5007,090
2021-04-027,0507,1607,0407,1602,4007,160
2021-04-017,0307,0706,9907,0501,6007,050
2021-03-316,9807,0806,9807,0302,2007,030
2021-03-306,8606,9806,8606,9809006,980
2021-03-296,9006,9006,8006,8501,0006,850
2021-03-266,6506,8206,6506,8202,4006,820
2021-03-256,7506,7506,6606,6602,7006,660
2021-03-246,8206,9006,7506,7502,7006,750
2021-03-236,9606,9606,8106,8104006,810
2021-03-226,7106,9006,7006,7604,9006,760
2021-03-196,6306,7306,6306,6802,7006,680
2021-03-186,6006,6806,5906,6308006,630
2021-03-176,6306,7206,5906,5901,6006,590
2021-03-166,6006,6206,5706,5902,2006,590
2021-03-156,5906,5906,5606,5604006,560
2021-03-126,5206,5606,5206,5607006,560
2021-03-116,5206,5406,5106,5403006,540
2021-03-106,5006,5606,5006,5605006,560
2021-03-096,5206,5406,5006,5404006,540
2021-03-086,4806,5206,4206,5205006,520
2021-03-056,4206,4806,4206,4802006,480
2021-03-046,4206,4206,4206,4205006,420
2021-03-036,3806,3806,3206,3206006,320
2021-03-026,4806,4806,4806,4803006,480
2021-03-016,4806,4806,4806,4801006,480
2021-02-266,4406,4806,3006,4801,3006,480
2021-02-256,5306,5306,4606,4607006,460
2021-02-246,6106,6106,5206,5209006,520
2021-02-226,5006,5506,5006,5509006,550
2021-02-196,4306,4906,4306,4906006,490
2021-02-186,3606,4806,3606,4801,7006,480
2021-02-176,4006,4006,3106,3409006,340
2021-02-166,3606,4206,2706,3002,4006,300
2021-02-156,3606,3606,2806,2801,5006,280
2021-02-126,3206,3706,3006,3607006,360
2021-02-106,2806,4106,2806,3305006,330
2021-02-096,4006,5006,2906,2909006,290
2021-02-086,2506,4406,2406,3003,6006,300
2021-02-056,2206,2306,2206,2302006,230
2021-02-046,2006,2006,2006,2002006,200
2021-02-036,1906,2306,1806,2305006,230
2021-02-026,2306,2306,2306,2301006,230
2021-02-016,2206,2306,1806,2303006,230
2021-01-296,2306,2306,1606,1606006,160
2021-01-286,1906,2006,1606,2004006,200
2021-01-276,1606,2106,1306,2106006,210
2021-01-266,2406,2406,1606,1601,0006,160
2021-01-256,1606,2206,1606,1804006,180
2021-01-226,1206,1206,1206,1201006,120
2021-01-216,0906,1506,0906,0905006,090
2021-01-206,1506,1506,0606,0601,2006,060
2021-01-196,2006,2006,1506,1607006,160
2021-01-186,2206,2206,2206,2207006,220
2021-01-156,0606,1506,0206,1001,8006,100
2021-01-146,1206,1206,0506,0501,1006,050
2021-01-136,1006,1006,0206,0201,2006,020
2021-01-126,0306,1006,0106,1005,5006,100
2021-01-086,0106,0405,9905,9902,2005,990
2021-01-076,0106,0306,0106,0304006,030
2021-01-065,9906,0605,9906,0601,1006,060
2021-01-056,0006,0206,0006,0208006,020
2021-01-046,0506,0906,0206,0206006,020

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