自重堂(3597)の株価時系列情報
自重堂(3597)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/29 | 650 | 650 | 650 | 650 | 1,000 |
2004/12/27 | 667 | 667 | 667 | 667 | 4,000 |
2004/12/24 | 648 | 648 | 648 | 648 | 3,000 |
2004/12/20 | 700 | 715 | 700 | 715 | 11,000 |
2004/12/16 | 711 | 720 | 710 | 720 | 9,000 |
2004/12/15 | 690 | 690 | 690 | 690 | 1,000 |
2004/12/14 | 680 | 680 | 680 | 680 | 1,000 |
2004/12/13 | 670 | 670 | 665 | 665 | 2,000 |
2004/12/10 | 660 | 660 | 660 | 660 | 1,000 |
2004/12/09 | 660 | 660 | 655 | 655 | 2,000 |
2004/12/08 | 660 | 660 | 655 | 655 | 5,000 |
2004/12/07 | 660 | 660 | 655 | 655 | 3,000 |
2004/12/06 | 660 | 660 | 660 | 660 | 1,000 |
2004/12/03 | 660 | 660 | 660 | 660 | 2,000 |
2004/12/02 | 660 | 660 | 660 | 660 | 2,000 |
2004/12/01 | 660 | 660 | 650 | 650 | 3,000 |
2004/11/30 | 649 | 650 | 649 | 650 | 7,000 |
2004/11/29 | 651 | 651 | 651 | 651 | 1,000 |
2004/11/26 | 647 | 647 | 640 | 640 | 5,000 |
2004/11/25 | 630 | 630 | 629 | 629 | 4,000 |
2004/11/24 | 640 | 640 | 630 | 630 | 3,000 |
2004/11/22 | 615 | 620 | 615 | 620 | 10,000 |
2004/11/17 | 615 | 615 | 615 | 615 | 1,000 |
2004/11/16 | 618 | 618 | 618 | 618 | 3,000 |
2004/11/15 | 612 | 612 | 592 | 602 | 8,000 |
2004/11/12 | 586 | 599 | 586 | 599 | 8,000 |
2004/11/11 | 565 | 586 | 565 | 586 | 10,000 |
2004/11/09 | 567 | 567 | 567 | 567 | 1,000 |
2004/11/08 | 577 | 577 | 577 | 577 | 1,000 |
2004/11/05 | 577 | 577 | 577 | 577 | 1,000 |
2004/11/04 | 575 | 575 | 550 | 550 | 7,000 |
2004/11/02 | 583 | 583 | 583 | 583 | 1,000 |
2004/11/01 | 573 | 573 | 564 | 564 | 4,000 |
2004/10/29 | 586 | 586 | 550 | 583 | 11,000 |
2004/10/28 | 617 | 617 | 617 | 617 | 1,000 |
2004/10/27 | 598 | 598 | 598 | 598 | 1,000 |
2004/10/26 | 618 | 618 | 618 | 618 | 4,000 |
2004/10/22 | 585 | 600 | 585 | 600 | 8,000 |
2004/10/21 | 602 | 602 | 600 | 600 | 8,000 |
2004/10/20 | 608 | 608 | 608 | 608 | 3,000 |
2004/10/18 | 647 | 647 | 620 | 620 | 2,000 |
2004/10/15 | 615 | 615 | 615 | 615 | 5,000 |
2004/10/14 | 635 | 635 | 635 | 635 | 1,000 |
2004/10/05 | 683 | 683 | 683 | 683 | 10,000 |
2004/10/04 | 664 | 664 | 664 | 664 | 7,000 |
2004/10/01 | 635 | 645 | 635 | 645 | 8,000 |
2004/09/29 | 617 | 617 | 617 | 617 | 3,000 |
2004/09/28 | 600 | 600 | 600 | 600 | 2,000 |
2004/09/27 | 628 | 628 | 625 | 625 | 3,000 |
2004/09/24 | 624 | 624 | 624 | 624 | 2,000 |
2004/09/17 | 624 | 640 | 622 | 640 | 4,000 |
2004/09/16 | 630 | 640 | 630 | 640 | 2,000 |
2004/09/15 | 634 | 634 | 632 | 632 | 3,000 |
2004/09/13 | 636 | 636 | 636 | 636 | 1,000 |
2004/09/09 | 645 | 645 | 640 | 645 | 5,000 |
2004/09/08 | 653 | 653 | 653 | 653 | 1,000 |
2004/09/03 | 696 | 696 | 696 | 696 | 1,000 |
2004/09/01 | 699 | 699 | 699 | 699 | 1,000 |
2004/08/26 | 700 | 700 | 700 | 700 | 2,000 |
2004/08/25 | 700 | 700 | 700 | 700 | 6,000 |
2004/08/24 | 660 | 660 | 660 | 660 | 1,000 |
2004/08/20 | 680 | 680 | 680 | 680 | 3,000 |
2004/08/17 | 640 | 640 | 640 | 640 | 2,000 |
2004/08/16 | 649 | 649 | 649 | 649 | 1,000 |
2004/07/26 | 709 | 709 | 709 | 709 | 4,000 |
2004/07/21 | 700 | 700 | 690 | 699 | 3,000 |
2004/07/20 | 690 | 700 | 690 | 690 | 9,000 |
2004/07/15 | 694 | 694 | 694 | 694 | 1,000 |
2004/06/28 | 708 | 708 | 708 | 708 | 3,000 |
2004/06/25 | 690 | 690 | 690 | 690 | 3,000 |
2004/06/24 | 725 | 725 | 715 | 719 | 11,000 |
2004/06/23 | 726 | 726 | 720 | 725 | 7,000 |
2004/06/22 | 708 | 715 | 708 | 715 | 6,000 |
2004/06/21 | 714 | 714 | 705 | 705 | 9,000 |
2004/06/18 | 708 | 712 | 705 | 705 | 15,000 |
2004/06/17 | 709 | 709 | 709 | 709 | 1,000 |
2004/06/16 | 700 | 700 | 700 | 700 | 2,000 |
2004/06/15 | 700 | 703 | 700 | 703 | 3,000 |
2004/06/14 | 708 | 708 | 708 | 708 | 2,000 |
2004/06/10 | 693 | 713 | 693 | 700 | 3,000 |
2004/06/09 | 695 | 700 | 693 | 693 | 13,000 |
2004/06/08 | 691 | 691 | 691 | 691 | 1,000 |
2004/06/07 | 700 | 700 | 683 | 683 | 2,000 |
2004/06/03 | 700 | 700 | 700 | 700 | 2,000 |
2004/06/02 | 690 | 690 | 680 | 680 | 8,000 |
2004/06/01 | 690 | 690 | 690 | 690 | 3,000 |
2004/05/31 | 700 | 700 | 695 | 700 | 7,000 |
2004/05/28 | 700 | 700 | 693 | 699 | 4,000 |
2004/05/27 | 700 | 700 | 699 | 699 | 2,000 |
2004/05/26 | 699 | 700 | 699 | 700 | 4,000 |
2004/05/25 | 729 | 729 | 696 | 696 | 46,000 |
2004/05/24 | 770 | 770 | 750 | 750 | 6,000 |
2004/05/21 | 689 | 710 | 689 | 700 | 31,000 |
2004/05/20 | 633 | 633 | 633 | 633 | 1,000 |
2004/05/19 | 675 | 675 | 624 | 624 | 2,000 |
2004/05/18 | 675 | 675 | 675 | 675 | 1,000 |
2004/05/17 | 680 | 680 | 680 | 680 | 1,000 |
2004/05/11 | 674 | 680 | 674 | 680 | 3,000 |
2004/05/10 | 689 | 690 | 685 | 685 | 4,000 |
2004/05/06 | 700 | 700 | 700 | 700 | 1,000 |
2004/04/30 | 699 | 700 | 695 | 700 | 14,000 |
2004/04/28 | 683 | 700 | 683 | 700 | 6,000 |
2004/04/27 | 697 | 700 | 693 | 700 | 17,000 |
2004/04/26 | 700 | 700 | 698 | 698 | 11,000 |
2004/04/23 | 686 | 687 | 685 | 687 | 4,000 |
2004/04/22 | 700 | 700 | 700 | 700 | 1,000 |
2004/04/21 | 688 | 700 | 685 | 700 | 30,000 |
2004/04/20 | 681 | 688 | 681 | 688 | 2,000 |
2004/04/19 | 681 | 681 | 681 | 681 | 1,000 |
2004/04/16 | 680 | 690 | 680 | 690 | 7,000 |
2004/04/15 | 685 | 685 | 680 | 680 | 6,000 |
2004/04/14 | 680 | 680 | 680 | 680 | 2,000 |
2004/04/13 | 680 | 690 | 680 | 690 | 14,000 |
2004/04/12 | 685 | 690 | 685 | 690 | 9,000 |
2004/04/09 | 680 | 695 | 680 | 695 | 8,000 |
2004/04/07 | 683 | 690 | 683 | 690 | 12,000 |
2004/04/05 | 700 | 700 | 700 | 700 | 3,000 |
2004/04/02 | 695 | 700 | 695 | 697 | 9,000 |
2004/04/01 | 700 | 700 | 690 | 700 | 7,000 |
2004/03/31 | 691 | 691 | 680 | 690 | 27,000 |
2004/03/30 | 691 | 691 | 691 | 691 | 5,000 |
2004/03/29 | 690 | 700 | 690 | 700 | 4,000 |
2004/03/26 | 700 | 706 | 695 | 706 | 19,000 |
2004/03/25 | 690 | 693 | 690 | 690 | 15,000 |
2004/03/24 | 686 | 698 | 680 | 690 | 14,000 |
2004/03/23 | 696 | 696 | 670 | 686 | 21,000 |
2004/03/22 | 710 | 710 | 686 | 696 | 20,000 |
2004/03/19 | 640 | 675 | 640 | 675 | 16,000 |
2004/03/18 | 580 | 640 | 580 | 640 | 25,000 |
2004/03/17 | 592 | 600 | 592 | 600 | 9,000 |
2004/03/16 | 584 | 590 | 580 | 590 | 12,000 |
2004/03/15 | 565 | 585 | 565 | 584 | 15,000 |
2004/03/12 | 553 | 564 | 553 | 564 | 16,000 |
2004/03/11 | 561 | 561 | 560 | 560 | 8,000 |
2004/03/10 | 563 | 563 | 550 | 563 | 7,000 |
2004/03/09 | 548 | 549 | 548 | 549 | 3,000 |
2004/03/08 | 525 | 550 | 525 | 550 | 7,000 |
2004/03/05 | 511 | 519 | 511 | 519 | 6,000 |
2004/03/04 | 508 | 515 | 506 | 514 | 4,000 |
2004/03/03 | 508 | 508 | 508 | 508 | 1,000 |
2004/03/02 | 508 | 508 | 495 | 507 | 10,000 |
2004/03/01 | 506 | 509 | 505 | 505 | 9,000 |
2004/02/27 | 506 | 513 | 505 | 505 | 17,000 |
2004/02/26 | 484 | 500 | 484 | 500 | 11,000 |
2004/02/23 | 473 | 475 | 470 | 470 | 7,000 |
2004/02/20 | 475 | 475 | 475 | 475 | 1,000 |
2004/02/19 | 475 | 475 | 475 | 475 | 4,000 |
2004/02/17 | 465 | 473 | 465 | 473 | 4,000 |
2004/02/16 | 461 | 461 | 460 | 460 | 2,000 |
2004/02/13 | 472 | 472 | 470 | 470 | 2,000 |
2004/02/12 | 475 | 475 | 475 | 475 | 1,000 |
2004/02/09 | 450 | 477 | 450 | 476 | 4,000 |
2004/02/06 | 450 | 450 | 450 | 450 | 2,000 |
2004/02/04 | 478 | 478 | 477 | 477 | 4,000 |
2004/02/03 | 464 | 489 | 464 | 480 | 3,000 |
2004/02/02 | 465 | 465 | 465 | 465 | 3,000 |
2004/01/30 | 477 | 479 | 474 | 474 | 5,000 |
2004/01/29 | 462 | 474 | 462 | 474 | 10,000 |
2004/01/28 | 463 | 463 | 463 | 463 | 1,000 |
2004/01/27 | 467 | 468 | 467 | 468 | 4,000 |
2004/01/26 | 469 | 469 | 469 | 469 | 7,000 |
2004/01/23 | 448 | 460 | 448 | 460 | 8,000 |
2004/01/22 | 450 | 450 | 450 | 450 | 1,000 |
2004/01/21 | 451 | 451 | 451 | 451 | 1,000 |
2004/01/20 | 452 | 452 | 450 | 450 | 2,000 |
2004/01/19 | 450 | 450 | 450 | 450 | 2,000 |
2004/01/16 | 457 | 475 | 457 | 474 | 6,000 |
2004/01/15 | 441 | 442 | 441 | 442 | 3,000 |
2004/01/13 | 430 | 438 | 430 | 438 | 7,000 |
2004/01/09 | 430 | 430 | 430 | 430 | 2,000 |
2004/01/08 | 430 | 430 | 430 | 430 | 3,000 |
2004/01/07 | 421 | 422 | 421 | 422 | 3,000 |
2004/01/06 | 419 | 419 | 419 | 419 | 1,000 |