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 |
---|---|---|---|---|---|
2014/12/30 | 1,078 | 1,078 | 1,078 | 1,078 | 2,000 |
2014/12/26 | 1,064 | 1,064 | 1,064 | 1,064 | 3,000 |
2014/12/25 | 1,049 | 1,049 | 1,036 | 1,036 | 5,000 |
2014/12/24 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
2014/12/22 | 1,074 | 1,074 | 1,060 | 1,072 | 4,000 |
2014/12/19 | 1,050 | 1,050 | 1,035 | 1,048 | 9,000 |
2014/12/18 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
2014/12/17 | 1,031 | 1,031 | 1,031 | 1,031 | 3,000 |
2014/12/16 | 1,046 | 1,046 | 1,041 | 1,041 | 2,000 |
2014/12/15 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
2014/12/12 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
2014/12/10 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
2014/12/09 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
2014/12/08 | 1,045 | 1,045 | 1,036 | 1,036 | 3,000 |
2014/12/05 | 1,048 | 1,050 | 1,035 | 1,035 | 9,000 |
2014/12/04 | 1,040 | 1,049 | 1,040 | 1,049 | 4,000 |
2014/12/03 | 1,032 | 1,032 | 1,031 | 1,032 | 4,000 |
2014/12/02 | 1,039 | 1,049 | 1,039 | 1,049 | 4,000 |
2014/12/01 | 1,036 | 1,039 | 1,036 | 1,039 | 2,000 |
2014/11/28 | 1,032 | 1,035 | 1,032 | 1,035 | 3,000 |
2014/11/26 | 1,035 | 1,035 | 1,027 | 1,027 | 3,000 |
2014/11/25 | 1,027 | 1,027 | 1,022 | 1,022 | 2,000 |
2014/11/20 | 1,030 | 1,030 | 1,025 | 1,025 | 2,000 |
2014/11/18 | 1,022 | 1,025 | 1,022 | 1,025 | 3,000 |
2014/11/17 | 1,047 | 1,047 | 1,022 | 1,044 | 7,000 |
2014/11/14 | 1,030 | 1,030 | 1,023 | 1,023 | 4,000 |
2014/11/13 | 1,047 | 1,047 | 1,028 | 1,028 | 3,000 |
2014/11/12 | 1,038 | 1,038 | 1,028 | 1,028 | 3,000 |
2014/11/11 | 1,030 | 1,044 | 1,030 | 1,044 | 2,000 |
2014/11/10 | 1,041 | 1,041 | 1,038 | 1,038 | 2,000 |
2014/11/07 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
2014/11/06 | 1,026 | 1,031 | 1,015 | 1,015 | 4,000 |
2014/11/05 | 1,039 | 1,039 | 1,026 | 1,026 | 2,000 |
2014/11/04 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 |
2014/10/31 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
2014/10/29 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
2014/10/27 | 1,049 | 1,049 | 1,015 | 1,015 | 4,000 |
2014/10/23 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
2014/10/22 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
2014/10/21 | 1,013 | 1,013 | 1,005 | 1,005 | 2,000 |
2014/10/20 | 1,057 | 1,057 | 1,027 | 1,027 | 3,000 |
2014/10/16 | 1,020 | 1,040 | 1,010 | 1,040 | 6,000 |
2014/10/14 | 1,043 | 1,043 | 1,043 | 1,043 | 2,000 |
2014/10/10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
2014/10/09 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
2014/10/08 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
2014/10/03 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 |
2014/10/02 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
2014/09/30 | 1,079 | 1,079 | 1,073 | 1,073 | 18,000 |
2014/09/29 | 1,091 | 1,100 | 1,091 | 1,100 | 5,000 |
2014/09/26 | 1,084 | 1,090 | 1,084 | 1,087 | 5,000 |
2014/09/25 | 1,075 | 1,088 | 1,075 | 1,088 | 3,000 |
2014/09/24 | 1,075 | 1,075 | 1,074 | 1,075 | 3,000 |
2014/09/22 | 1,089 | 1,089 | 1,075 | 1,075 | 3,000 |
2014/09/19 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 |
2014/09/18 | 1,090 | 1,093 | 1,082 | 1,082 | 5,000 |
2014/09/17 | 1,091 | 1,091 | 1,085 | 1,085 | 2,000 |
2014/09/16 | 1,089 | 1,091 | 1,089 | 1,091 | 5,000 |
2014/09/11 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
2014/09/09 | 1,099 | 1,099 | 1,075 | 1,099 | 4,000 |
2014/09/08 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
2014/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2014/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
2014/09/03 | 1,108 | 1,108 | 1,095 | 1,095 | 3,000 |
2014/09/02 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 |
2014/09/01 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 |
2014/08/28 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 |
2014/08/26 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 |
2014/08/25 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
2014/08/22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
2014/08/20 | 1,110 | 1,110 | 1,090 | 1,110 | 5,000 |
2014/08/19 | 1,110 | 1,118 | 1,095 | 1,110 | 6,000 |
2014/08/18 | 1,110 | 1,110 | 1,088 | 1,110 | 4,000 |
2014/08/15 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
2014/08/14 | 1,081 | 1,085 | 1,080 | 1,085 | 4,000 |
2014/08/13 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
2014/08/12 | 1,089 | 1,090 | 1,089 | 1,090 | 2,000 |
2014/08/11 | 1,115 | 1,115 | 1,090 | 1,090 | 3,000 |
2014/08/08 | 1,116 | 1,116 | 1,090 | 1,090 | 4,000 |
2014/08/07 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
2014/08/06 | 1,103 | 1,103 | 1,087 | 1,100 | 9,000 |
2014/08/05 | 1,100 | 1,120 | 1,090 | 1,090 | 16,000 |
2014/08/04 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
2014/08/01 | 1,105 | 1,115 | 1,105 | 1,115 | 4,000 |
2014/07/30 | 1,115 | 1,115 | 1,110 | 1,115 | 4,000 |
2014/07/29 | 1,110 | 1,115 | 1,106 | 1,115 | 6,000 |
2014/07/28 | 1,102 | 1,110 | 1,102 | 1,110 | 7,000 |
2014/07/25 | 1,112 | 1,119 | 1,105 | 1,117 | 4,000 |
2014/07/24 | 1,129 | 1,129 | 1,112 | 1,112 | 2,000 |
2014/07/23 | 1,115 | 1,120 | 1,111 | 1,111 | 3,000 |
2014/07/22 | 1,121 | 1,122 | 1,121 | 1,122 | 3,000 |
2014/07/18 | 1,108 | 1,117 | 1,108 | 1,117 | 2,000 |
2014/07/17 | 1,128 | 1,128 | 1,113 | 1,113 | 8,000 |
2014/07/16 | 1,113 | 1,115 | 1,112 | 1,115 | 4,000 |
2014/07/15 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
2014/07/14 | 1,104 | 1,140 | 1,104 | 1,140 | 10,000 |
2014/07/11 | 1,100 | 1,103 | 1,100 | 1,103 | 2,000 |
2014/07/10 | 1,115 | 1,115 | 1,110 | 1,115 | 8,000 |
2014/07/09 | 1,115 | 1,115 | 1,108 | 1,111 | 6,000 |
2014/07/08 | 1,095 | 1,108 | 1,095 | 1,108 | 12,000 |
2014/07/07 | 1,095 | 1,095 | 1,091 | 1,095 | 6,000 |
2014/07/04 | 1,090 | 1,094 | 1,086 | 1,086 | 8,000 |
2014/07/03 | 1,088 | 1,092 | 1,088 | 1,088 | 9,000 |
2014/07/02 | 1,095 | 1,095 | 1,088 | 1,088 | 7,000 |
2014/07/01 | 1,094 | 1,094 | 1,090 | 1,090 | 6,000 |
2014/06/30 | 1,102 | 1,102 | 1,081 | 1,094 | 15,000 |
2014/06/27 | 1,115 | 1,120 | 1,102 | 1,102 | 21,000 |
2014/06/26 | 1,105 | 1,162 | 1,105 | 1,115 | 81,000 |
2014/06/25 | 1,300 | 1,340 | 1,300 | 1,310 | 21,000 |
2014/06/24 | 1,284 | 1,300 | 1,261 | 1,300 | 33,000 |
2014/06/23 | 1,270 | 1,290 | 1,270 | 1,281 | 21,000 |
2014/06/20 | 1,262 | 1,269 | 1,262 | 1,268 | 12,000 |
2014/06/19 | 1,253 | 1,262 | 1,253 | 1,262 | 10,000 |
2014/06/18 | 1,250 | 1,255 | 1,250 | 1,252 | 9,000 |
2014/06/17 | 1,225 | 1,250 | 1,225 | 1,250 | 15,000 |
2014/06/16 | 1,243 | 1,257 | 1,243 | 1,253 | 14,000 |
2014/06/13 | 1,240 | 1,254 | 1,240 | 1,246 | 7,000 |
2014/06/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
2014/06/11 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 |
2014/06/10 | 1,239 | 1,239 | 1,220 | 1,225 | 3,000 |
2014/06/09 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 |
2014/06/06 | 1,249 | 1,254 | 1,232 | 1,254 | 14,000 |
2014/06/05 | 1,250 | 1,250 | 1,235 | 1,235 | 5,000 |
2014/06/04 | 1,223 | 1,250 | 1,223 | 1,250 | 6,000 |
2014/06/03 | 1,260 | 1,260 | 1,221 | 1,235 | 5,000 |
2014/06/02 | 1,236 | 1,236 | 1,205 | 1,205 | 10,000 |
2014/05/30 | 1,241 | 1,255 | 1,235 | 1,236 | 13,000 |
2014/05/29 | 1,227 | 1,230 | 1,201 | 1,230 | 11,000 |
2014/05/28 | 1,167 | 1,199 | 1,167 | 1,197 | 9,000 |
2014/05/27 | 1,112 | 1,168 | 1,112 | 1,168 | 13,000 |
2014/05/26 | 1,098 | 1,130 | 1,098 | 1,130 | 13,000 |
2014/05/23 | 1,075 | 1,090 | 1,075 | 1,090 | 6,000 |
2014/05/22 | 1,079 | 1,080 | 1,065 | 1,065 | 5,000 |
2014/05/21 | 1,078 | 1,078 | 1,065 | 1,070 | 6,000 |
2014/05/20 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 |
2014/05/19 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 |
2014/05/16 | 1,020 | 1,128 | 1,020 | 1,101 | 20,000 |
2014/05/15 | 1,015 | 1,015 | 1,010 | 1,010 | 3,000 |
2014/05/14 | 1,013 | 1,015 | 1,005 | 1,005 | 7,000 |
2014/05/13 | 1,002 | 1,002 | 986 | 986 | 4,000 |
2014/05/12 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 |
2014/05/09 | 997 | 1,000 | 997 | 1,000 | 6,000 |
2014/05/08 | 983 | 983 | 982 | 982 | 2,000 |
2014/05/07 | 990 | 990 | 981 | 981 | 2,000 |
2014/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2014/04/30 | 990 | 990 | 990 | 990 | 1,000 |
2014/04/28 | 1,004 | 1,004 | 1,000 | 1,000 | 3,000 |
2014/04/25 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
2014/04/24 | 1,009 | 1,009 | 1,002 | 1,002 | 3,000 |
2014/04/21 | 999 | 1,000 | 999 | 1,000 | 3,000 |
2014/04/17 | 1,010 | 1,010 | 984 | 984 | 4,000 |
2014/04/16 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
2014/04/15 | 990 | 990 | 990 | 990 | 1,000 |
2014/04/10 | 983 | 990 | 983 | 990 | 3,000 |
2014/04/09 | 998 | 998 | 995 | 998 | 6,000 |
2014/04/08 | 1,000 | 1,000 | 998 | 998 | 3,000 |
2014/04/07 | 999 | 1,000 | 999 | 1,000 | 4,000 |
2014/04/03 | 999 | 999 | 999 | 999 | 1,000 |
2014/04/02 | 998 | 999 | 998 | 999 | 5,000 |
2014/04/01 | 997 | 997 | 997 | 997 | 1,000 |
2014/03/31 | 980 | 982 | 980 | 982 | 2,000 |
2014/03/28 | 965 | 965 | 965 | 965 | 1,000 |
2014/03/27 | 980 | 980 | 980 | 980 | 1,000 |
2014/03/26 | 975 | 975 | 965 | 965 | 6,000 |
2014/03/24 | 948 | 948 | 948 | 948 | 1,000 |
2014/03/20 | 999 | 1,000 | 961 | 961 | 8,000 |
2014/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2014/03/18 | 965 | 965 | 957 | 957 | 3,000 |
2014/03/17 | 970 | 970 | 970 | 970 | 2,000 |
2014/03/14 | 950 | 968 | 950 | 968 | 4,000 |
2014/03/12 | 950 | 950 | 950 | 950 | 1,000 |
2014/03/11 | 955 | 955 | 955 | 955 | 1,000 |
2014/03/07 | 960 | 969 | 960 | 969 | 2,000 |
2014/03/05 | 950 | 950 | 950 | 950 | 3,000 |
2014/03/04 | 953 | 953 | 950 | 950 | 3,000 |
2014/03/03 | 955 | 955 | 931 | 953 | 19,000 |
2014/02/28 | 970 | 970 | 970 | 970 | 1,000 |
2014/02/27 | 961 | 961 | 955 | 955 | 6,000 |
2014/02/26 | 990 | 990 | 971 | 971 | 5,000 |
2014/02/25 | 971 | 971 | 971 | 971 | 1,000 |
2014/02/24 | 980 | 980 | 971 | 971 | 2,000 |
2014/02/21 | 984 | 989 | 974 | 974 | 3,000 |
2014/02/20 | 969 | 969 | 969 | 969 | 1,000 |
2014/02/18 | 999 | 999 | 999 | 999 | 1,000 |
2014/02/14 | 970 | 970 | 970 | 970 | 2,000 |
2014/02/13 | 1,000 | 1,000 | 955 | 970 | 7,000 |
2014/02/07 | 970 | 970 | 970 | 970 | 1,000 |
2014/02/06 | 965 | 965 | 955 | 955 | 2,000 |
2014/02/05 | 955 | 956 | 955 | 955 | 3,000 |
2014/02/04 | 985 | 985 | 965 | 984 | 7,000 |
2014/02/03 | 983 | 983 | 983 | 983 | 2,000 |
2014/01/31 | 969 | 969 | 969 | 969 | 1,000 |
2014/01/29 | 960 | 999 | 960 | 999 | 12,000 |
2014/01/27 | 959 | 964 | 951 | 964 | 13,000 |
2014/01/24 | 963 | 964 | 960 | 960 | 3,000 |
2014/01/23 | 970 | 970 | 955 | 955 | 5,000 |
2014/01/22 | 954 | 969 | 954 | 969 | 4,000 |
2014/01/21 | 983 | 984 | 950 | 955 | 5,000 |
2014/01/20 | 930 | 939 | 930 | 938 | 5,000 |
2014/01/17 | 923 | 930 | 923 | 930 | 2,000 |
2014/01/16 | 927 | 931 | 927 | 930 | 5,000 |
2014/01/15 | 920 | 925 | 920 | 922 | 6,000 |
2014/01/14 | 920 | 923 | 920 | 923 | 4,000 |
2014/01/10 | 925 | 925 | 925 | 925 | 1,000 |
2014/01/09 | 915 | 925 | 915 | 925 | 5,000 |
2014/01/08 | 910 | 917 | 910 | 915 | 11,000 |
2014/01/07 | 939 | 939 | 919 | 919 | 3,000 |