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 |
---|---|---|---|---|---|
2013/12/30 | 930 | 930 | 924 | 924 | 3,000 |
2013/12/27 | 921 | 921 | 920 | 920 | 2,000 |
2013/12/26 | 932 | 932 | 932 | 932 | 2,000 |
2013/12/25 | 905 | 905 | 905 | 905 | 4,000 |
2013/12/24 | 910 | 910 | 905 | 905 | 5,000 |
2013/12/20 | 915 | 915 | 915 | 915 | 1,000 |
2013/12/19 | 905 | 914 | 905 | 914 | 7,000 |
2013/12/18 | 900 | 915 | 890 | 895 | 9,000 |
2013/12/16 | 900 | 900 | 890 | 900 | 5,000 |
2013/12/13 | 928 | 928 | 928 | 928 | 2,000 |
2013/12/12 | 900 | 900 | 900 | 900 | 1,000 |
2013/12/11 | 900 | 900 | 900 | 900 | 1,000 |
2013/12/10 | 909 | 910 | 905 | 905 | 5,000 |
2013/12/09 | 902 | 902 | 896 | 896 | 4,000 |
2013/12/06 | 890 | 899 | 890 | 899 | 7,000 |
2013/12/05 | 890 | 890 | 886 | 886 | 5,000 |
2013/12/04 | 890 | 890 | 890 | 890 | 2,000 |
2013/12/03 | 890 | 895 | 890 | 895 | 5,000 |
2013/12/02 | 895 | 899 | 889 | 899 | 8,000 |
2013/11/29 | 890 | 890 | 890 | 890 | 2,000 |
2013/11/28 | 884 | 885 | 884 | 885 | 3,000 |
2013/11/27 | 884 | 885 | 881 | 885 | 5,000 |
2013/11/26 | 891 | 891 | 885 | 885 | 6,000 |
2013/11/25 | 895 | 895 | 890 | 890 | 2,000 |
2013/11/22 | 886 | 894 | 886 | 890 | 6,000 |
2013/11/21 | 885 | 890 | 883 | 885 | 5,000 |
2013/11/20 | 887 | 887 | 883 | 884 | 4,000 |
2013/11/19 | 897 | 897 | 887 | 887 | 5,000 |
2013/11/18 | 889 | 889 | 884 | 884 | 8,000 |
2013/11/15 | 900 | 900 | 889 | 889 | 6,000 |
2013/11/14 | 901 | 901 | 892 | 895 | 7,000 |
2013/11/13 | 915 | 915 | 915 | 915 | 1,000 |
2013/11/12 | 900 | 900 | 900 | 900 | 2,000 |
2013/11/07 | 917 | 917 | 911 | 911 | 3,000 |
2013/11/06 | 911 | 911 | 910 | 910 | 4,000 |
2013/11/05 | 941 | 941 | 900 | 913 | 8,000 |
2013/10/31 | 914 | 914 | 911 | 911 | 4,000 |
2013/10/29 | 920 | 920 | 916 | 916 | 3,000 |
2013/10/28 | 929 | 929 | 916 | 916 | 4,000 |
2013/10/25 | 916 | 916 | 916 | 916 | 3,000 |
2013/10/23 | 921 | 921 | 921 | 921 | 1,000 |
2013/10/22 | 928 | 928 | 928 | 928 | 1,000 |
2013/10/21 | 928 | 928 | 928 | 928 | 1,000 |
2013/10/18 | 928 | 928 | 928 | 928 | 1,000 |
2013/10/17 | 923 | 923 | 923 | 923 | 1,000 |
2013/10/15 | 923 | 923 | 923 | 923 | 1,000 |
2013/10/07 | 921 | 921 | 921 | 921 | 1,000 |
2013/10/04 | 930 | 930 | 923 | 923 | 2,000 |
2013/10/03 | 925 | 925 | 925 | 925 | 1,000 |
2013/10/02 | 960 | 960 | 930 | 930 | 2,000 |
2013/10/01 | 967 | 967 | 937 | 941 | 3,000 |
2013/09/30 | 991 | 1,005 | 951 | 951 | 21,000 |
2013/09/27 | 960 | 976 | 960 | 976 | 3,000 |
2013/09/26 | 935 | 948 | 935 | 948 | 8,000 |
2013/09/25 | 920 | 920 | 920 | 920 | 1,000 |
2013/09/24 | 929 | 929 | 919 | 920 | 4,000 |
2013/09/20 | 915 | 915 | 915 | 915 | 1,000 |
2013/09/19 | 914 | 914 | 914 | 914 | 1,000 |
2013/09/18 | 923 | 923 | 908 | 910 | 4,000 |
2013/09/11 | 914 | 914 | 910 | 910 | 6,000 |
2013/09/09 | 920 | 920 | 920 | 920 | 2,000 |
2013/09/05 | 915 | 915 | 915 | 915 | 1,000 |
2013/09/04 | 913 | 913 | 913 | 913 | 1,000 |
2013/09/03 | 914 | 919 | 914 | 914 | 4,000 |
2013/08/29 | 901 | 901 | 901 | 901 | 1,000 |
2013/08/28 | 905 | 905 | 905 | 905 | 1,000 |
2013/08/26 | 913 | 913 | 913 | 913 | 2,000 |
2013/08/23 | 901 | 901 | 901 | 901 | 3,000 |
2013/08/22 | 915 | 915 | 915 | 915 | 1,000 |
2013/08/21 | 910 | 910 | 910 | 910 | 1,000 |
2013/08/20 | 924 | 924 | 910 | 910 | 4,000 |
2013/08/12 | 922 | 922 | 922 | 922 | 1,000 |
2013/08/09 | 939 | 940 | 911 | 911 | 3,000 |
2013/08/08 | 927 | 927 | 925 | 925 | 5,000 |
2013/08/05 | 921 | 921 | 921 | 921 | 1,000 |
2013/08/02 | 933 | 933 | 933 | 933 | 1,000 |
2013/07/29 | 921 | 923 | 921 | 923 | 2,000 |
2013/07/26 | 936 | 936 | 936 | 936 | 2,000 |
2013/07/25 | 923 | 923 | 923 | 923 | 2,000 |
2013/07/23 | 923 | 923 | 923 | 923 | 1,000 |
2013/07/22 | 910 | 910 | 910 | 910 | 4,000 |
2013/07/19 | 915 | 915 | 913 | 913 | 3,000 |
2013/07/18 | 927 | 927 | 915 | 915 | 6,000 |
2013/07/17 | 920 | 920 | 913 | 913 | 3,000 |
2013/07/16 | 930 | 930 | 920 | 920 | 6,000 |
2013/07/12 | 930 | 930 | 930 | 930 | 3,000 |
2013/07/11 | 929 | 929 | 929 | 929 | 2,000 |
2013/07/09 | 933 | 933 | 933 | 933 | 1,000 |
2013/07/08 | 935 | 937 | 934 | 937 | 3,000 |
2013/07/05 | 930 | 939 | 930 | 939 | 5,000 |
2013/07/04 | 933 | 943 | 933 | 943 | 3,000 |
2013/07/03 | 935 | 941 | 935 | 941 | 4,000 |
2013/07/02 | 980 | 980 | 980 | 980 | 2,000 |
2013/07/01 | 980 | 980 | 980 | 980 | 1,000 |
2013/06/26 | 980 | 980 | 980 | 980 | 2,000 |
2013/06/25 | 994 | 1,019 | 990 | 990 | 6,000 |
2013/06/24 | 1,011 | 1,020 | 1,011 | 1,020 | 8,000 |
2013/06/21 | 991 | 1,000 | 961 | 1,000 | 8,000 |
2013/06/20 | 995 | 1,010 | 980 | 1,010 | 6,000 |
2013/06/19 | 1,004 | 1,004 | 1,001 | 1,001 | 2,000 |
2013/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
2013/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2013/06/14 | 988 | 988 | 988 | 988 | 1,000 |
2013/06/12 | 978 | 978 | 978 | 978 | 1,000 |
2013/06/11 | 988 | 988 | 965 | 965 | 3,000 |
2013/06/10 | 951 | 988 | 951 | 988 | 6,000 |
2013/06/07 | 985 | 985 | 950 | 950 | 3,000 |
2013/06/06 | 995 | 995 | 995 | 995 | 1,000 |
2013/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2013/06/03 | 1,015 | 1,015 | 998 | 1,015 | 3,000 |
2013/05/31 | 1,006 | 1,013 | 1,006 | 1,007 | 8,000 |
2013/05/29 | 1,000 | 1,014 | 1,000 | 1,014 | 4,000 |
2013/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
2013/05/27 | 1,013 | 1,015 | 1,002 | 1,015 | 3,000 |
2013/05/24 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 |
2013/05/23 | 1,014 | 1,015 | 1,014 | 1,015 | 2,000 |
2013/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
2013/05/21 | 1,026 | 1,030 | 1,026 | 1,030 | 2,000 |
2013/05/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
2013/05/17 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 |
2013/05/16 | 1,035 | 1,035 | 1,000 | 1,000 | 6,000 |
2013/05/15 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 |
2013/05/14 | 1,051 | 1,051 | 1,010 | 1,030 | 8,000 |
2013/05/13 | 1,060 | 1,100 | 1,030 | 1,100 | 6,000 |
2013/05/10 | 999 | 1,000 | 999 | 1,000 | 8,000 |
2013/05/09 | 970 | 971 | 970 | 971 | 3,000 |
2013/05/08 | 965 | 965 | 965 | 965 | 1,000 |
2013/05/07 | 957 | 961 | 957 | 960 | 4,000 |
2013/05/02 | 957 | 957 | 957 | 957 | 1,000 |
2013/04/30 | 949 | 957 | 949 | 957 | 2,000 |
2013/04/26 | 949 | 949 | 947 | 947 | 6,000 |
2013/04/25 | 945 | 951 | 945 | 951 | 4,000 |
2013/04/24 | 941 | 941 | 941 | 941 | 1,000 |
2013/04/23 | 935 | 935 | 935 | 935 | 1,000 |
2013/04/22 | 943 | 944 | 943 | 944 | 3,000 |
2013/04/19 | 925 | 940 | 925 | 940 | 5,000 |
2013/04/18 | 928 | 930 | 928 | 930 | 2,000 |
2013/04/17 | 934 | 934 | 921 | 921 | 3,000 |
2013/04/16 | 919 | 929 | 918 | 929 | 5,000 |
2013/04/15 | 919 | 929 | 919 | 929 | 3,000 |
2013/04/12 | 918 | 933 | 918 | 933 | 2,000 |
2013/04/11 | 920 | 932 | 917 | 932 | 4,000 |
2013/04/10 | 915 | 915 | 915 | 915 | 2,000 |
2013/04/09 | 915 | 915 | 915 | 915 | 1,000 |
2013/04/08 | 919 | 919 | 919 | 919 | 1,000 |
2013/04/05 | 920 | 922 | 912 | 919 | 8,000 |
2013/04/03 | 912 | 912 | 911 | 911 | 2,000 |
2013/04/02 | 911 | 911 | 911 | 911 | 1,000 |
2013/03/28 | 930 | 930 | 930 | 930 | 3,000 |
2013/03/27 | 910 | 915 | 905 | 915 | 4,000 |
2013/03/26 | 910 | 910 | 910 | 910 | 4,000 |
2013/03/25 | 913 | 913 | 913 | 913 | 4,000 |
2013/03/22 | 900 | 900 | 900 | 900 | 1,000 |
2013/03/21 | 895 | 900 | 895 | 896 | 5,000 |
2013/03/19 | 900 | 900 | 900 | 900 | 2,000 |
2013/03/18 | 900 | 900 | 900 | 900 | 1,000 |
2013/03/15 | 903 | 903 | 903 | 903 | 2,000 |
2013/03/14 | 894 | 894 | 894 | 894 | 1,000 |
2013/03/12 | 899 | 899 | 896 | 896 | 3,000 |
2013/03/11 | 897 | 897 | 897 | 897 | 2,000 |
2013/03/07 | 908 | 908 | 886 | 886 | 5,000 |
2013/03/06 | 903 | 903 | 903 | 903 | 2,000 |
2013/03/05 | 890 | 890 | 890 | 890 | 1,000 |
2013/03/04 | 903 | 903 | 903 | 903 | 1,000 |
2013/02/26 | 909 | 909 | 908 | 908 | 4,000 |
2013/02/25 | 910 | 910 | 910 | 910 | 1,000 |
2013/02/22 | 900 | 910 | 900 | 910 | 3,000 |
2013/02/20 | 900 | 900 | 900 | 900 | 2,000 |
2013/02/19 | 899 | 900 | 899 | 900 | 2,000 |
2013/02/18 | 900 | 900 | 886 | 886 | 3,000 |
2013/02/15 | 900 | 900 | 900 | 900 | 1,000 |
2013/02/13 | 920 | 920 | 906 | 906 | 3,000 |
2013/02/12 | 910 | 910 | 910 | 910 | 1,000 |
2013/02/06 | 925 | 925 | 925 | 925 | 3,000 |
2013/02/05 | 895 | 895 | 895 | 895 | 3,000 |
2013/01/28 | 900 | 900 | 900 | 900 | 3,000 |
2013/01/25 | 901 | 901 | 901 | 901 | 1,000 |
2013/01/24 | 905 | 905 | 900 | 900 | 3,000 |
2013/01/21 | 902 | 902 | 902 | 902 | 1,000 |
2013/01/18 | 913 | 913 | 913 | 913 | 1,000 |
2013/01/16 | 901 | 901 | 901 | 901 | 2,000 |
2013/01/08 | 929 | 940 | 929 | 940 | 3,000 |
2013/01/07 | 920 | 920 | 920 | 920 | 1,000 |