1. HOME >
  2. 株価時系列 >
  3. 3597 >
  4. 2022年

3597 (株)自重堂 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306,5006,5006,4706,4901,3006,490
2022-12-296,3906,4306,3906,4309006,430
2022-12-286,3906,4406,3706,3905006,390
2022-12-276,4706,4706,4706,4702006,470
2022-12-266,4606,5006,4306,4702,3006,470
2022-12-236,3706,4206,3706,3801,1006,380
2022-12-226,2906,4806,2906,4201,9006,420
2022-12-216,2706,3706,2706,2709006,270
2022-12-206,4206,4306,2706,2703,6006,270
2022-12-196,3606,3606,3406,3507006,350
2022-12-166,3006,3606,2906,3501,5006,350
2022-12-156,2906,3106,2906,2905006,290
2022-12-146,2806,2906,2606,2908006,290
2022-12-136,2506,2606,2506,2602006,260
2022-12-126,2606,2606,2506,2506006,250
2022-12-096,2206,2606,2106,2601,1006,260
2022-12-086,3006,3006,2206,2207006,220
2022-12-076,2506,2706,2506,2703006,270
2022-12-066,2106,3206,2106,2702,7006,270
2022-12-056,1906,2406,1706,2402,2006,240
2022-12-026,2306,2306,1606,2001,5006,200
2022-12-016,2406,2406,1806,2302,8006,230
2022-11-306,2606,2606,2106,2101,4006,210
2022-11-296,3106,3106,2606,2606006,260
2022-11-286,3006,3206,2706,3101,8006,310
2022-11-256,3406,4006,3306,3303,0006,330
2022-11-246,3706,4206,3706,3702,6006,370
2022-11-226,2606,4006,2606,3701,4006,370
2022-11-216,3106,3106,2806,2802006,280
2022-11-186,2906,3106,2706,3106006,310
2022-11-176,3106,3306,3006,3307006,330
2022-11-166,3306,4006,3206,3409006,340
2022-11-156,1206,3906,1006,3904,2006,390
2022-11-146,2106,2306,1806,1805,2006,180
2022-11-116,0706,1006,0506,1001,7006,100
2022-11-106,0906,0906,0606,0601,0006,060
2022-11-096,0706,1006,0606,0601,7006,060
2022-11-086,0906,0906,0606,0801,1006,080
2022-11-076,0906,1006,0806,0901,4006,090
2022-11-046,0606,0906,0606,0907006,090
2022-11-026,0606,0806,0506,0809006,080
2022-11-016,0606,0606,0506,0504006,050
2022-10-316,0806,0906,0706,0705006,070
2022-10-286,0606,0806,0606,0802006,080
2022-10-276,0606,0906,0606,0901,9006,090
2022-10-266,0806,0906,0606,0702,2006,070
2022-10-256,0706,0706,0506,0501,7006,050
2022-10-246,0606,0706,0606,0704006,070
2022-10-216,0806,0806,0506,0601,3006,060
2022-10-206,0706,0806,0706,0808006,080
2022-10-196,0806,1106,0706,1101,0006,110
2022-10-186,1306,1306,0706,0701,3006,070
2022-10-176,0906,0906,0806,0806006,080
2022-10-146,1406,1406,1006,1004006,100
2022-10-136,1106,1306,0906,0906006,090
2022-10-126,1006,1106,1006,1105006,110
2022-10-116,1406,1406,1106,1201,0006,120
2022-10-076,1206,1906,1206,1401,1006,140
2022-10-066,1306,1606,1306,1401,1006,140
2022-10-056,1006,1506,0806,1502,0006,150
2022-10-046,2206,2206,0806,1001,8006,100
2022-10-036,1006,1306,0506,0501,2006,050
2022-09-306,2406,2406,1206,1203,2006,120
2022-09-296,0906,2906,0906,1401,6006,140
2022-09-286,0906,0906,0206,0901,4006,090
2022-09-276,1106,1206,0506,0903,3006,090
2022-09-266,1706,1706,1106,1102,3006,110
2022-09-226,2006,2006,1606,1702,2006,170
2022-09-216,1906,2606,1806,2203,3006,220
2022-09-206,2306,2306,1806,1802,5006,180
2022-09-166,2306,2306,2006,2006006,200
2022-09-156,2306,2306,2306,2303006,230
2022-09-146,2006,2306,2006,2304006,230
2022-09-136,2206,2306,2106,2101,2006,210
2022-09-126,2206,2306,2106,2201,0006,220
2022-09-096,2206,2606,2006,2601,2006,260
2022-09-086,2206,2406,2206,2208006,220
2022-09-076,2206,2206,2006,2201,6006,220
2022-09-066,3206,3206,2206,2201,1006,220
2022-09-056,2506,2606,2306,2502,1006,250
2022-09-026,2506,2806,2406,2501,1006,250
2022-09-016,2606,2706,2506,2506006,250
2022-08-316,2506,2906,2506,2501,3006,250
2022-08-306,2406,2606,2406,2601,4006,260
2022-08-296,2806,2806,2506,2501,6006,250
2022-08-266,3006,3106,2806,2802,4006,280
2022-08-256,3206,3306,2806,3302,4006,330
2022-08-246,3306,3406,3106,3202,5006,320
2022-08-236,3406,3506,3306,3301,4006,330
2022-08-226,3606,3606,3406,3401,7006,340
2022-08-196,3606,3606,3506,3506006,350
2022-08-186,3606,3806,3406,3801,3006,380
2022-08-176,3806,3806,3606,3704006,370
2022-08-166,3806,3806,3506,3807006,380
2022-08-156,3406,3806,3306,3801,0006,380
2022-08-126,3606,3706,3406,3409006,340
2022-08-106,3606,3906,3506,3508006,350
2022-08-096,3806,4006,3506,3901,8006,390
2022-08-086,3606,4206,3606,4101,3006,410
2022-08-056,3806,4206,3806,4201,1006,420
2022-08-046,3806,4906,3806,3901,4006,390
2022-08-036,3806,4206,3806,4106006,410
2022-08-026,4306,4306,3806,4106006,410
2022-08-016,4106,4206,3906,4208006,420
2022-07-296,4806,4906,4106,4106006,410
2022-07-286,4606,4806,4406,4805006,480
2022-07-276,4806,4806,4306,4605006,460
2022-07-266,4806,4806,4806,4807006,480
2022-07-256,4606,4806,4606,4801,5006,480
2022-07-226,4806,4806,4206,4501,6006,450
2022-07-216,4206,5006,4006,4904,4006,490
2022-07-206,4006,4606,3806,4406006,440
2022-07-196,3606,5006,3606,4302,2006,430
2022-07-156,2706,3606,2706,3208006,320
2022-07-146,3006,3106,2706,3102,0006,310
2022-07-136,4606,4606,3706,4007006,400
2022-07-126,4306,4506,4306,4507006,450
2022-07-116,4406,5006,4306,4301,0006,430
2022-07-086,3806,4706,3806,4403,0006,440
2022-07-076,3606,4506,3606,3801,8006,380
2022-07-066,2606,3706,2406,3605,5006,360
2022-07-056,2706,2706,2506,2601,8006,260
2022-07-046,2906,2906,2406,2802,4006,280
2022-07-016,3506,3506,2306,2903,2006,290
2022-06-306,4806,4806,2606,3503,5006,350
2022-06-296,3006,4506,1506,45010,6006,450
2022-06-286,6106,8006,5806,65019,6006,650
2022-06-276,8806,9306,7006,7105,2006,710
2022-06-246,7006,7406,6706,6803,6006,680
2022-06-236,7506,7506,6606,7006,6006,700
2022-06-226,7606,8006,7606,7602,9006,760
2022-06-216,7906,8206,7006,7604,6006,760
2022-06-206,8706,8906,7806,7803,7006,780
2022-06-176,9106,9406,8706,8802,9006,880
2022-06-167,0107,0106,9306,9507006,950
2022-06-157,1907,1906,9406,9507,4006,950
2022-06-147,2207,2307,1807,2102,2007,210
2022-06-137,2507,3007,2507,2902,8007,290
2022-06-107,2807,2907,2007,2404,9007,240
2022-06-097,2907,3007,2807,2807007,280
2022-06-087,3407,3507,2507,3403,8007,340
2022-06-077,3407,3607,3407,3407007,340
2022-06-067,3907,4307,3507,3502,6007,350
2022-06-037,3607,3807,3507,3808007,380
2022-06-027,3307,3907,3307,3901,8007,390
2022-06-017,3807,3807,3107,3108007,310
2022-05-317,3907,4507,2907,2903,2007,290
2022-05-307,2807,3907,2407,3502,8007,350
2022-05-277,2207,2807,2207,2204007,220
2022-05-267,2307,2307,1807,1806007,180
2022-05-257,2507,2507,2107,2304007,230
2022-05-247,2007,2307,2007,2302007,230
2022-05-237,1307,2307,1207,2301,3007,230
2022-05-207,1507,1707,1207,1205007,120
2022-05-197,2007,2007,1407,1403007,140
2022-05-187,2007,2007,2007,2001007,200
2022-05-17---7,180-7,180
2022-05-167,1807,1807,1607,1806007,180
2022-05-13---7,100-7,100
2022-05-127,1207,1207,1007,1002007,100
2022-05-117,1107,1707,1107,1506007,150
2022-05-107,1007,1007,1007,1001007,100
2022-05-097,0907,1707,0907,1704007,170
2022-05-067,2507,2507,1107,1103007,110
2022-05-027,0307,3007,0107,3003,8007,300
2022-04-286,9507,0306,9507,0303007,030
2022-04-276,9907,0006,9907,0007007,000
2022-04-267,0407,0407,0007,0005007,000
2022-04-25---7,010-7,010
2022-04-22---7,010-7,010
2022-04-217,0007,0107,0007,0102007,010
2022-04-207,0007,0007,0007,0004007,000
2022-04-196,9706,9706,9406,9606006,960
2022-04-186,9906,9906,9506,9509006,950
2022-04-157,0507,0507,0507,0501007,050
2022-04-147,0707,0706,9607,0408007,040
2022-04-137,0007,0107,0007,0103007,010
2022-04-127,0607,0607,0007,0301,8007,030
2022-04-117,0507,0907,0307,0305007,030
2022-04-087,0507,1007,0507,1004007,100
2022-04-077,1107,1107,1007,1006007,100
2022-04-067,1807,1807,1107,1106007,110
2022-04-057,0707,1307,0507,1301,3007,130
2022-04-047,1007,2007,0607,1602,3007,160
2022-04-017,0407,0507,0307,0508007,050
2022-03-317,0007,0006,9907,0007007,000
2022-03-307,0507,0507,0007,0003007,000
2022-03-296,9807,0106,9706,9702,5006,970
2022-03-287,0007,0006,8906,9801,4006,980
2022-03-256,8006,8706,8006,8706006,870
2022-03-246,9006,9006,8306,8303006,830
2022-03-236,9006,9006,8806,9007006,900
2022-03-226,9306,9506,9006,9007006,900
2022-03-186,8706,8806,8406,8809006,880
2022-03-176,8506,8606,8506,8608006,860
2022-03-166,8106,8106,7506,8108006,810
2022-03-156,7006,7306,7006,7302006,730
2022-03-146,6506,7706,6506,6504006,650
2022-03-116,5906,5906,5906,5903006,590
2022-03-10---6,590-6,590
2022-03-096,6506,6506,5406,5908006,590
2022-03-086,6006,6006,5506,5501,4006,550
2022-03-076,6506,6506,5906,6501,3006,650
2022-03-046,7506,7506,6806,6805006,680
2022-03-036,6806,7406,6806,7403006,740
2022-03-026,7006,7006,6206,6203006,620
2022-03-016,7006,7006,6606,7003006,700
2022-02-286,6906,6906,6206,6206006,620
2022-02-256,5806,6906,5806,6901,1006,690
2022-02-246,6406,6506,6406,6406006,640
2022-02-226,6306,6306,6206,6203006,620
2022-02-216,5806,6306,5806,6302006,630
2022-02-186,6206,6206,6206,6205006,620
2022-02-176,6206,6206,5806,6209006,620
2022-02-166,6306,6306,5706,5708006,570
2022-02-156,6306,6406,5306,5901,6006,590
2022-02-146,6206,6506,5806,6302,5006,630
2022-02-106,6106,6206,6106,6205006,620
2022-02-096,7006,7006,5606,6002,3006,600
2022-02-086,6506,7006,6506,7009006,700
2022-02-076,7806,7806,7806,7801006,780
2022-02-046,7306,7306,6806,6909006,690
2022-02-036,7306,7306,7306,7303006,730
2022-02-026,7506,7506,7506,7503006,750
2022-02-016,8206,8306,7406,7407006,740
2022-01-316,7406,7406,7406,7402006,740
2022-01-286,8206,8206,7206,7406006,740
2022-01-276,6306,6306,6306,6301006,630
2022-01-266,6806,7206,6806,7205006,720
2022-01-256,7006,7006,6806,6804006,680
2022-01-246,7306,7706,7006,7007006,700
2022-01-216,5506,9506,5506,7303,5006,730
2022-01-206,5706,6106,5706,5803006,580
2022-01-196,6306,6306,6306,6301006,630
2022-01-186,6206,6306,5606,6301,2006,630
2022-01-176,6306,6306,6306,6302006,630
2022-01-146,5906,6306,5906,6303006,630
2022-01-13---6,590-6,590
2022-01-126,5906,6606,5906,5905006,590
2022-01-116,6806,6806,6606,6604006,660
2022-01-076,5806,5806,5806,5801006,580
2022-01-066,6206,6406,5906,6006006,600
2022-01-056,6206,6206,6206,6204006,620
2022-01-046,6206,6206,6206,6201006,620

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