[3597 東証2部] 自重堂 日足 時系列データ

[3597 東証2部] 自重堂 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171679.001679.001660.001660.0020003339000
2017-11-161673.001673.001673.001673.0010001673000
2017-11-151665.001665.001655.001664.0030004984000
2017-11-141677.001678.001639.001639.0040006645000
2017-11-131666.001666.001666.001666.0020003332000
2017-11-101650.001666.001623.001663.001500024682000
2017-11-091647.001647.001647.001647.0020003294000
2017-11-081649.001649.001637.001637.0050008207000
2017-11-071649.001649.001649.001649.0010001649000
2017-11-061641.001642.001641.001642.0020003283000
2017-11-021671.001671.001642.001642.0020003313000
2017-11-011680.001680.001640.001640.001000016579000
2017-10-311649.001669.001649.001669.0050008304000
2017-10-301649.001652.001643.001652.0050008243000
2017-10-271645.001649.001645.001649.0030004941000
2017-10-261640.001640.001640.001640.0040006560000
2017-10-2500
2017-10-241635.001640.001635.001640.0020003275000
2017-10-231623.001654.001623.001654.0030004912000
2017-10-201635.001635.001635.001635.0020003270000
2017-10-191640.001640.001635.001635.0030004913000
2017-10-181678.001678.001640.001640.0040006673000
2017-10-1700
2017-10-161643.001683.001643.001683.0020003326000
2017-10-131626.001626.001626.001626.0020003252000
2017-10-121626.001627.001626.001626.0030004879000
2017-10-1100
2017-10-101625.001625.001625.001625.0020003250000
2017-10-0600
2017-10-051641.001641.001641.001641.0010001641000
2017-10-041641.001665.001641.001650.00900014854000
2017-10-031620.001642.001605.001642.001500024297000
2017-10-021589.001611.001587.001611.001400022371000
2017-09-291587.001593.001577.001581.001300020618000
2017-09-281576.001580.001575.001575.0030004731000
2017-09-271559.001588.001559.001575.00900014154000
2017-09-261559.001559.001559.001559.0020003118000
2017-09-251554.001564.001542.001559.00700010882000
2017-09-221550.001572.001550.001572.001200018758000
2017-09-211547.001547.001546.001546.0050007732000
2017-09-201550.001551.001546.001546.0040006197000
2017-09-191540.001541.001540.001541.0020003081000
2017-09-151575.001575.001536.001536.0030004686000
2017-09-141550.001550.001531.001531.0020003081000
2017-09-131530.001530.001530.001530.0010001530000
2017-09-121520.001520.001516.001519.0040006071000
2017-09-1100
2017-09-081516.001516.001516.001516.0020003032000
2017-09-071529.001530.001500.001530.001200018114000
2017-09-061530.001569.001530.001569.0030004667000
2017-09-051521.001521.001512.001512.0030004548000
2017-09-041575.001575.001510.001511.00900013856000
2017-09-0100
2017-08-311575.001586.001568.001586.0060009453000
2017-08-301580.001595.001580.001587.001000015869000
2017-08-291564.001574.001561.001561.001100017252000
2017-08-281504.001537.001503.001537.001100016611000
2017-08-251497.001504.001495.001504.0040005995000
2017-08-241488.001504.001488.001504.00700010436000
2017-08-231495.001520.001495.001520.0030004510000
2017-08-221490.001490.001480.001480.0020002970000
2017-08-211474.001475.001474.001475.00700010323000
2017-08-181475.001475.001472.001472.0030004420000
2017-08-171480.001480.001470.001470.0050007375000
2017-08-161470.001470.001470.001470.0010001470000
2017-08-1500
2017-08-141465.001466.001465.001466.0030004397000
2017-08-101473.001473.001462.001462.001300019130000
2017-08-091469.001473.001462.001473.00700010277000
2017-08-081459.001459.001459.001459.0020002918000
2017-08-071457.001478.001457.001460.0040005873000
2017-08-041456.001456.001456.001456.0010001456000
2017-08-0300
2017-08-021467.001467.001467.001467.0010001467000
2017-08-0100
2017-07-3100
2017-07-281465.001465.001443.001443.0020002908000
2017-07-271461.001461.001461.001461.0030004383000
2017-07-261480.001480.001480.001480.0020002960000
2017-07-2500
2017-07-241450.001450.001450.001450.0010001450000
2017-07-211482.001482.001461.001461.00900013200000
2017-07-201476.001476.001467.001467.0040005887000
2017-07-1900
2017-07-181461.001462.001461.001462.0020002923000
2017-07-141472.001480.001461.001461.0030004413000
2017-07-131471.001471.001471.001471.0010001471000
2017-07-1200
2017-07-1100
2017-07-101460.001467.001460.001467.0030004394000
2017-07-071460.001460.001430.001453.0030004343000
2017-07-061478.001478.001478.001478.0010001478000
2017-07-051467.001467.001453.001466.0040005851000
2017-07-041467.001467.001467.001467.0020002934000
2017-07-031479.001479.001466.001466.0060008824000
2017-06-301480.001480.001466.001475.00800011780000
2017-06-291490.001490.001472.001472.001000014806000
2017-06-281472.001542.001465.001472.003300049006000
2017-06-271599.001605.001586.001602.003000047967000
2017-06-261584.001595.001575.001594.002500039663000
2017-06-231587.001589.001585.001585.0060009522000
2017-06-221595.001595.001589.001589.00700011158000
2017-06-211599.001599.001580.001580.001100017508000
2017-06-201573.001573.001573.001573.0010001573000
2017-06-191564.001589.001564.001569.001000015719000
2017-06-161571.001580.001564.001564.0030004715000
2017-06-151571.001571.001571.001571.0010001571000
2017-06-141593.001593.001571.001571.0060009536000
2017-06-131570.001575.001570.001571.0040006287000
2017-06-121574.001575.001566.001570.00800012556000
2017-06-091565.001565.001546.001560.0050007798000
2017-06-081538.001549.001538.001546.001000015430000
2017-06-071526.001528.001526.001528.0040006108000
2017-06-061563.001563.001525.001525.00800012420000
2017-06-051555.001555.001511.001549.001700026082000
2017-06-021609.001609.001571.001571.001400022235000
2017-06-011628.001628.001588.001595.001300020867000
2017-05-311629.001629.001614.001614.001400022781000
2017-05-301605.001630.001605.001630.00900014594000
2017-05-291588.001610.001588.001598.00900014384000
2017-05-261568.001577.001568.001568.001200018855000
2017-05-251545.001568.001545.001568.0060009364000
2017-05-241562.001563.001533.001541.00800012390000
2017-05-231513.001530.001513.001530.00700010646000
2017-05-221510.001510.001510.001510.001200018120000
2017-05-191510.001512.001510.001510.001000015102000
2017-05-181497.001519.001497.001510.0040006024000
2017-05-171490.001497.001490.001497.0040005975000
2017-05-161496.001496.001482.001482.0050007441000
2017-05-151476.001497.001476.001497.0060008935000
2017-05-121499.001500.001473.001473.001300019386000
2017-05-111466.001475.001466.001470.0050007351000
2017-05-101457.001466.001457.001466.0050007307000
2017-05-091441.001453.001441.001453.001200017384000
2017-05-081440.001445.001433.001440.00900012963000
2017-05-021429.001440.001426.001440.00700010023000
2017-05-011414.001425.001414.001425.0020002839000
2017-04-281420.001425.001411.001411.0070009936000
2017-04-271410.001410.001403.001403.0020002813000
2017-04-261430.001433.001403.001430.0070009976000
2017-04-251394.001400.001394.001400.0050006978000
2017-04-241400.001413.001390.001400.0050006993000
2017-04-211429.001429.001400.001400.0020002829000
2017-04-2000
2017-04-191400.001400.001400.001400.0030004200000
2017-04-181400.001400.001400.001400.0010001400000
2017-04-171391.001391.001381.001381.0040005552000
2017-04-141380.001380.001380.001380.0010001380000
2017-04-131382.001384.001381.001384.0030004147000
2017-04-121381.001401.001381.001384.0050006929000
2017-04-111412.001412.001402.001402.0020002814000
2017-04-1000
2017-04-071402.001402.001402.001402.0020002804000
2017-04-061408.001408.001408.001408.0020002816000
2017-04-051411.001427.001408.001408.0060008480000
2017-04-041427.001427.001420.001420.0050007118000
2017-04-031417.001433.001417.001429.0050007141000
2017-03-311449.001450.001410.001417.001000014299000
2017-03-301450.001450.001403.001403.0050007185000
2017-03-2900
2017-03-2800
2017-03-271436.001436.001390.001390.0070009869000
2017-03-241387.001395.001387.001395.0040005564000
2017-03-231387.001387.001387.001387.0060008322000
2017-03-221387.001387.001386.001386.0040005546000
2017-03-211371.001387.001351.001387.001300017847000
2017-03-171370.001370.001370.001370.0020002740000
2017-03-161370.001390.001370.001370.0030004130000
2017-03-151351.001400.001351.001370.001600021961000
2017-03-141346.001351.001346.001351.0060008088000
2017-03-131340.001340.001337.001337.0040005354000
2017-03-101336.001336.001336.001336.0020002672000
2017-03-091331.001331.001331.001331.0010001331000
2017-03-081331.001339.001331.001339.0030004001000
2017-03-071323.001323.001323.001323.0050006615000
2017-03-0600
2017-03-031340.001340.001323.001323.0070009303000
2017-03-021345.001345.001340.001340.0050006715000
2017-03-011338.001345.001338.001345.0040005360000
2017-02-281324.001339.001315.001339.0050006652000
2017-02-271330.001344.001330.001344.0030004004000
2017-02-241320.001335.001320.001330.0060007972000
2017-02-231325.001325.001320.001320.0040005291000
2017-02-221337.001337.001332.001332.0050006677000
2017-02-211322.001337.001322.001337.0030003995000
2017-02-201339.001339.001315.001337.001400018489000
2017-02-171339.001339.001339.001339.0010001339000
2017-02-161337.001337.001335.001335.0020002672000
2017-02-151316.001339.001316.001337.0030003992000
2017-02-1400
2017-02-1300
2017-02-101323.001345.001323.001324.001300017245000
2017-02-091280.001295.001280.001293.0030003868000
2017-02-081295.001295.001293.001293.0020002588000
2017-02-071280.001294.001280.001293.0040005160000
2017-02-061293.001293.001293.001293.0010001293000
2017-02-031277.001277.001277.001277.0010001277000
2017-02-021295.001295.001290.001290.0020002585000
2017-02-011270.001285.001270.001282.0060007669000
2017-01-311282.001282.001282.001282.0010001282000
2017-01-301275.001285.001275.001285.0050006412000
2017-01-271265.001275.001265.001275.0030003805000
2017-01-261275.001275.001275.001275.0010001275000
2017-01-251270.001283.001270.001275.0030003828000
2017-01-241284.001284.001284.001284.0010001284000
2017-01-231270.001284.001270.001284.0020002554000
2017-01-201263.001263.001263.001263.0010001263000
2017-01-191264.001264.001264.001264.0020002528000
2017-01-181262.001272.001260.001272.0050006338000
2017-01-171258.001262.001258.001262.0020002520000
2017-01-161253.001262.001253.001262.0030003768000
2017-01-131260.001275.001260.001275.0030003808000
2017-01-1200
2017-01-111274.001274.001273.001273.0020002547000
2017-01-1000
2017-01-061261.001272.001253.001272.0040005058000
2017-01-051252.001261.001252.001261.0040005018000
2017-01-041300.001300.001252.001252.001300016756000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-271250.001250.001250.001250.0020002500000
2016-12-261255.001262.001230.001230.0060007506000
2016-12-221232.001232.001222.001222.0050006141000
2016-12-2100
2016-12-201221.001232.001221.001232.0030003674000
2016-12-191223.001232.001223.001232.0030003687000
2016-12-161210.001210.001210.001210.0010001210000
2016-12-151235.001235.001215.001215.0030003684000
2016-12-141235.001235.001235.001235.0010001235000
2016-12-131233.001233.001210.001210.0020002443000
2016-12-121233.001233.001233.001233.0010001233000
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-051215.001233.001215.001233.0020002448000
2016-12-021234.001234.001234.001234.0010001234000
2016-12-011210.001210.001190.001210.0030003610000
2016-11-301235.001235.001210.001210.0040004915000
2016-11-291195.001210.001195.001210.0020002405000
2016-11-281201.001224.001194.001210.001000012030000
2016-11-2500
2016-11-241203.001204.001200.001200.00900010814000
2016-11-221195.001200.001195.001200.0050005985000
2016-11-211166.001181.001166.001181.0020002347000
2016-11-181175.001183.001175.001180.0040004720000
2016-11-171172.001172.001172.001172.0020002344000
2016-11-1600
2016-11-1500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter