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 |
---|---|---|---|---|---|
2012/12/26 | 902 | 902 | 902 | 902 | 2,000 |
2012/12/25 | 932 | 938 | 932 | 938 | 3,000 |
2012/12/21 | 919 | 919 | 919 | 919 | 2,000 |
2012/12/20 | 920 | 920 | 920 | 920 | 1,000 |
2012/12/19 | 900 | 900 | 900 | 900 | 1,000 |
2012/12/17 | 888 | 888 | 888 | 888 | 2,000 |
2012/12/06 | 860 | 875 | 860 | 875 | 7,000 |
2012/12/04 | 920 | 920 | 920 | 920 | 1,000 |
2012/11/26 | 910 | 910 | 910 | 910 | 4,000 |
2012/11/22 | 885 | 900 | 885 | 895 | 3,000 |
2012/11/21 | 890 | 890 | 890 | 890 | 1,000 |
2012/11/20 | 899 | 899 | 899 | 899 | 1,000 |
2012/11/09 | 888 | 888 | 888 | 888 | 1,000 |
2012/11/06 | 887 | 887 | 887 | 887 | 1,000 |
2012/11/05 | 872 | 872 | 872 | 872 | 1,000 |
2012/11/02 | 871 | 871 | 871 | 871 | 1,000 |
2012/11/01 | 897 | 897 | 882 | 882 | 2,000 |
2012/10/29 | 892 | 892 | 892 | 892 | 1,000 |
2012/10/26 | 878 | 878 | 878 | 878 | 4,000 |
2012/10/25 | 881 | 881 | 880 | 880 | 4,000 |
2012/10/23 | 922 | 922 | 891 | 891 | 5,000 |
2012/10/22 | 946 | 946 | 935 | 935 | 2,000 |
2012/10/18 | 997 | 997 | 997 | 997 | 1,000 |
2012/10/02 | 997 | 997 | 997 | 997 | 2,000 |
2012/10/01 | 968 | 968 | 968 | 968 | 13,000 |
2012/09/28 | 940 | 940 | 940 | 940 | 1,000 |
2012/09/27 | 926 | 926 | 926 | 926 | 1,000 |
2012/09/26 | 933 | 933 | 911 | 919 | 8,000 |
2012/09/20 | 900 | 900 | 895 | 895 | 2,000 |
2012/09/19 | 900 | 900 | 900 | 900 | 1,000 |
2012/09/14 | 888 | 888 | 888 | 888 | 2,000 |
2012/09/04 | 875 | 875 | 874 | 874 | 2,000 |
2012/08/31 | 875 | 875 | 875 | 875 | 1,000 |
2012/08/30 | 870 | 870 | 870 | 870 | 1,000 |
2012/08/27 | 878 | 878 | 870 | 870 | 7,000 |
2012/08/21 | 875 | 876 | 875 | 876 | 2,000 |
2012/08/16 | 876 | 877 | 875 | 876 | 7,000 |
2012/08/15 | 874 | 874 | 874 | 874 | 2,000 |
2012/08/09 | 889 | 889 | 889 | 889 | 1,000 |
2012/08/08 | 895 | 897 | 885 | 897 | 5,000 |
2012/08/06 | 898 | 898 | 898 | 898 | 2,000 |
2012/08/03 | 909 | 909 | 909 | 909 | 1,000 |
2012/08/01 | 937 | 937 | 937 | 937 | 1,000 |
2012/07/26 | 934 | 934 | 934 | 934 | 3,000 |
2012/07/25 | 909 | 920 | 909 | 920 | 3,000 |
2012/07/20 | 921 | 921 | 920 | 920 | 3,000 |
2012/07/18 | 919 | 920 | 910 | 920 | 3,000 |
2012/07/17 | 939 | 939 | 939 | 939 | 2,000 |
2012/07/13 | 901 | 915 | 901 | 915 | 2,000 |
2012/07/12 | 898 | 898 | 898 | 898 | 1,000 |
2012/07/11 | 903 | 903 | 890 | 890 | 2,000 |
2012/07/10 | 860 | 860 | 860 | 860 | 1,000 |
2012/07/09 | 890 | 890 | 890 | 890 | 1,000 |
2012/07/05 | 892 | 892 | 892 | 892 | 1,000 |
2012/07/04 | 907 | 907 | 907 | 907 | 1,000 |
2012/07/03 | 920 | 920 | 920 | 920 | 6,000 |
2012/07/02 | 938 | 949 | 938 | 949 | 2,000 |
2012/06/29 | 908 | 908 | 908 | 908 | 1,000 |
2012/06/28 | 899 | 908 | 899 | 908 | 3,000 |
2012/06/26 | 949 | 949 | 949 | 949 | 2,000 |
2012/06/25 | 958 | 961 | 958 | 961 | 2,000 |
2012/06/18 | 955 | 955 | 955 | 955 | 1,000 |
2012/06/14 | 955 | 955 | 955 | 955 | 1,000 |
2012/06/13 | 980 | 980 | 980 | 980 | 1,000 |
2012/06/11 | 956 | 956 | 956 | 956 | 1,000 |
2012/06/08 | 952 | 952 | 952 | 952 | 1,000 |
2012/06/06 | 951 | 951 | 951 | 951 | 1,000 |
2012/06/01 | 978 | 980 | 978 | 980 | 2,000 |
2012/05/30 | 977 | 977 | 977 | 977 | 2,000 |
2012/05/29 | 979 | 979 | 979 | 979 | 1,000 |
2012/05/28 | 952 | 979 | 952 | 979 | 3,000 |
2012/05/24 | 926 | 926 | 925 | 925 | 2,000 |
2012/05/15 | 950 | 950 | 950 | 950 | 1,000 |
2012/05/14 | 955 | 955 | 955 | 955 | 1,000 |
2012/05/11 | 950 | 950 | 950 | 950 | 1,000 |
2012/05/10 | 950 | 950 | 950 | 950 | 1,000 |
2012/05/09 | 956 | 956 | 956 | 956 | 1,000 |
2012/05/07 | 985 | 985 | 985 | 985 | 1,000 |
2012/05/01 | 940 | 940 | 940 | 940 | 1,000 |
2012/04/27 | 941 | 941 | 941 | 941 | 1,000 |
2012/04/26 | 953 | 953 | 941 | 941 | 3,000 |
2012/04/25 | 940 | 940 | 940 | 940 | 1,000 |
2012/04/24 | 939 | 939 | 939 | 939 | 1,000 |
2012/04/19 | 920 | 920 | 920 | 920 | 3,000 |
2012/04/18 | 980 | 980 | 980 | 980 | 1,000 |
2012/04/16 | 980 | 980 | 980 | 980 | 1,000 |
2012/04/12 | 970 | 970 | 970 | 970 | 1,000 |
2012/04/09 | 970 | 970 | 970 | 970 | 1,000 |
2012/04/06 | 970 | 970 | 970 | 970 | 1,000 |
2012/04/04 | 980 | 980 | 980 | 980 | 1,000 |
2012/04/03 | 985 | 985 | 980 | 980 | 3,000 |
2012/04/02 | 985 | 985 | 980 | 980 | 2,000 |
2012/03/30 | 970 | 980 | 970 | 980 | 4,000 |
2012/03/29 | 968 | 968 | 968 | 968 | 1,000 |
2012/03/28 | 940 | 940 | 940 | 940 | 2,000 |
2012/03/27 | 940 | 940 | 940 | 940 | 1,000 |
2012/03/26 | 898 | 940 | 898 | 940 | 6,000 |
2012/03/23 | 897 | 897 | 897 | 897 | 1,000 |
2012/03/22 | 895 | 895 | 880 | 895 | 3,000 |
2012/03/21 | 895 | 895 | 895 | 895 | 1,000 |
2012/03/16 | 895 | 895 | 895 | 895 | 1,000 |
2012/03/13 | 855 | 867 | 855 | 867 | 2,000 |
2012/03/08 | 900 | 900 | 900 | 900 | 1,000 |
2012/03/07 | 900 | 914 | 900 | 914 | 2,000 |
2012/03/02 | 943 | 943 | 943 | 943 | 1,000 |
2012/03/01 | 898 | 898 | 898 | 898 | 1,000 |
2012/02/29 | 894 | 898 | 894 | 898 | 4,000 |
2012/02/28 | 894 | 894 | 894 | 894 | 1,000 |
2012/02/27 | 880 | 880 | 880 | 880 | 4,000 |
2012/02/24 | 880 | 880 | 880 | 880 | 2,000 |
2012/02/23 | 870 | 870 | 870 | 870 | 2,000 |
2012/02/22 | 870 | 870 | 870 | 870 | 1,000 |
2012/02/17 | 860 | 860 | 860 | 860 | 2,000 |
2012/02/16 | 860 | 860 | 860 | 860 | 2,000 |
2012/02/15 | 860 | 860 | 860 | 860 | 1,000 |
2012/02/14 | 865 | 865 | 865 | 865 | 1,000 |
2012/02/10 | 864 | 865 | 864 | 865 | 2,000 |
2012/02/09 | 850 | 850 | 850 | 850 | 1,000 |
2012/02/08 | 840 | 840 | 840 | 840 | 1,000 |
2012/02/07 | 841 | 841 | 841 | 841 | 1,000 |
2012/02/06 | 841 | 841 | 841 | 841 | 1,000 |
2012/02/03 | 826 | 841 | 826 | 841 | 3,000 |
2012/02/01 | 837 | 837 | 837 | 837 | 1,000 |
2012/01/31 | 822 | 822 | 822 | 822 | 1,000 |
2012/01/30 | 840 | 840 | 820 | 820 | 3,000 |
2012/01/26 | 854 | 854 | 854 | 854 | 2,000 |
2012/01/25 | 839 | 845 | 839 | 845 | 3,000 |
2012/01/19 | 812 | 812 | 812 | 812 | 1,000 |
2012/01/10 | 820 | 825 | 820 | 825 | 2,000 |
2012/01/05 | 850 | 850 | 835 | 835 | 2,000 |
2012/01/04 | 865 | 865 | 865 | 865 | 1,000 |