[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 
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
2016-11-141170.001172.001170.001172.0020002342000
2016-11-111160.001160.001160.001160.0010001160000
2016-11-101160.001160.001160.001160.0040004640000
2016-11-091160.001169.001150.001169.001100012701000
2016-11-0800
2016-11-071171.001171.001171.001171.0010001171000
2016-11-041159.001159.001159.001159.0010001159000
2016-11-021165.001165.001165.001165.0010001165000
2016-11-011158.001158.001158.001158.0010001158000
2016-10-311154.001154.001154.001154.0010001154000
2016-10-281177.001177.001166.001166.0050005841000
2016-10-271163.001175.001163.001165.0050005830000
2016-10-261181.001181.001163.001163.0050005887000
2016-10-251152.001169.001152.001169.0040004625000
2016-10-2400
2016-10-211152.001152.001152.001152.0010001152000
2016-10-201155.001155.001152.001152.0030003460000
2016-10-191168.001169.001168.001169.0040004673000
2016-10-181199.001199.001198.001198.0030003596000
2016-10-1700
2016-10-141182.001182.001182.001182.0020002364000
2016-10-1300
2016-10-1200
2016-10-111172.001172.001159.001159.0020002331000
2016-10-071172.001172.001172.001172.0010001172000
2016-10-0600
2016-10-051194.001194.001184.001184.0020002378000
2016-10-041196.001196.001196.001196.0010001196000
2016-10-031150.001150.001150.001150.0030003450000
2016-09-301130.001162.001120.001150.001700019272000
2016-09-291135.001159.001130.001130.00900010266000
2016-09-2800
2016-09-271135.001135.001134.001135.0030003404000
2016-09-261148.001148.001136.001136.001600018286000
2016-09-231124.001148.001124.001148.0080009045000
2016-09-211118.001118.001118.001118.0010001118000
2016-09-201110.001113.001110.001113.0020002223000
2016-09-161107.001107.001107.001107.0010001107000
2016-09-151118.001118.001118.001118.0030003354000
2016-09-1400
2016-09-131109.001129.001109.001129.0020002238000
2016-09-121119.001119.001106.001106.0040004462000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-061117.001130.001111.001130.0030003358000
2016-09-051117.001117.001117.001117.0020002234000
2016-09-021129.001129.001129.001129.0010001129000
2016-09-0100
2016-08-3100
2016-08-301129.001129.001129.001129.0010001129000
2016-08-291128.001128.001128.001128.0020002256000
2016-08-261128.001128.001128.001128.0030003384000
2016-08-2500
2016-08-241107.001107.001103.001103.0020002210000
2016-08-2300
2016-08-2200
2016-08-191108.001108.001107.001107.0040004431000
2016-08-1800
2016-08-171105.001105.001103.001103.0020002208000
2016-08-161115.001115.001115.001115.0010001115000
2016-08-1500
2016-08-1200
2016-08-101109.001120.001100.001100.0050005547000
2016-08-091092.001092.001092.001092.0010001092000
2016-08-081046.001104.001046.001104.0020002150000
2016-08-051101.001101.001040.001040.0050005412000
2016-08-0400
2016-08-031105.001105.001102.001102.0030003309000
2016-08-021117.001117.001117.001117.0010001117000
2016-08-011117.001117.001117.001117.0010001117000
2016-07-291102.001129.001102.001129.0020002231000
2016-07-281108.001108.001108.001108.0030003324000
2016-07-2700
2016-07-261135.001135.001111.001115.0060006731000
2016-07-251111.001124.001110.001110.0060006675000
2016-07-221102.001123.001102.001123.0030003327000
2016-07-211103.001103.001103.001103.0010001103000
2016-07-201115.001115.001103.001103.0030003323000
2016-07-191125.001125.001110.001110.0020002235000
2016-07-151105.001105.001102.001102.0030003310000
2016-07-141105.001135.001105.001105.0060006701000
2016-07-1300
2016-07-121101.001101.001101.001101.0010001101000
2016-07-111101.001101.001101.001101.0010001101000
2016-07-081101.001101.001100.001101.0040004402000
2016-07-0700
2016-07-061100.001101.001100.001101.0020002201000
2016-07-051112.001112.001112.001112.0010001112000
2016-07-041132.001132.001120.001120.0020002252000
2016-07-011105.001132.001105.001132.0020002237000
2016-06-301120.001210.001120.001132.001000011541000
2016-06-291122.001123.001122.001123.0020002245000
2016-06-281123.001123.001123.001123.0020002246000
2016-06-271260.001260.001231.001233.001200014975000
2016-06-241250.001250.001230.001230.0070008671000
2016-06-231239.001240.001239.001240.0040004957000
2016-06-221230.001240.001230.001240.0030003705000
2016-06-211220.001230.001220.001230.0020002450000
2016-06-201207.001207.001207.001207.0010001207000
2016-06-171237.001237.001237.001237.0020002474000
2016-06-1600
2016-06-151238.001238.001237.001237.0040004950000
2016-06-141240.001240.001232.001238.0030003710000
2016-06-131260.001260.001260.001260.0030003780000
2016-06-101282.001282.001260.001260.0050006337000
2016-06-091272.001283.001268.001283.00800010191000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-031268.001297.001268.001297.0020002565000
2016-06-021298.001298.001298.001298.0020002596000
2016-06-011295.001298.001295.001298.0020002593000
2016-05-311290.001295.001290.001295.0020002585000
2016-05-301290.001290.001290.001290.0050006450000
2016-05-271270.001290.001270.001290.0030003840000
2016-05-261270.001270.001270.001270.0030003810000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-201245.001245.001245.001245.0010001245000
2016-05-1900
2016-05-181238.001238.001238.001238.0010001238000
2016-05-171238.001279.001238.001238.0050006233000
2016-05-161221.001238.001221.001238.0020002459000
2016-05-1300
2016-05-121221.001221.001221.001221.0020002442000
2016-05-111221.001221.001221.001221.0010001221000
2016-05-101216.001220.001216.001217.0030003653000
2016-05-091212.001212.001212.001212.0010001212000
2016-05-061230.001230.001230.001230.0010001230000
2016-05-021249.001249.001230.001230.0050006186000
2016-04-2800
2016-04-2700
2016-04-261273.001279.001273.001279.0040005104000
2016-04-251245.001245.001236.001236.0020002481000
2016-04-221245.001245.001245.001245.0010001245000
2016-04-2100
2016-04-201229.001232.001229.001232.0030003691000
2016-04-191205.001229.001205.001229.0020002434000
2016-04-181205.001205.001205.001205.0010001205000
2016-04-151220.001220.001202.001202.0060007230000
2016-04-141211.001211.001211.001211.0010001211000
2016-04-1300
2016-04-1200
2016-04-111210.001210.001210.001210.0020002420000
2016-04-0800
2016-04-0700
2016-04-061254.001254.001204.001204.0060007276000
2016-04-051251.001256.001251.001251.0040005014000
2016-04-041280.001285.001280.001280.0030003845000
2016-04-011259.001259.001256.001256.0020002515000
2016-03-3100
2016-03-3000
2016-03-291257.001257.001257.001257.0010001257000
2016-03-281256.001257.001256.001256.0050006281000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-221220.001220.001220.001220.0010001220000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-151219.001220.001219.001220.0020002439000
2016-03-141200.001219.001200.001205.0040004829000
2016-03-111200.001200.001200.001200.0020002400000
2016-03-1000
2016-03-091200.001200.001200.001200.0010001200000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-031206.001206.001206.001206.0010001206000
2016-03-021241.001241.001241.001241.0010001241000
2016-03-0100
2016-02-291230.001230.001230.001230.0010001230000
2016-02-261216.001216.001216.001216.0010001216000
2016-02-2500
2016-02-2400
2016-02-231200.001200.001181.001181.0020002381000
2016-02-221161.001189.001161.001189.0020002350000
2016-02-191160.001160.001160.001160.0020002320000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-151159.001159.001140.001140.0030003458000
2016-02-121151.001151.001149.001150.0080009200000
2016-02-101161.001161.001151.001151.0030003473000
2016-02-0900
2016-02-0800
2016-02-051161.001161.001161.001161.0010001161000
2016-02-041161.001161.001161.001161.0010001161000
2016-02-031178.001178.001178.001178.0010001178000
2016-02-021237.001237.001237.001237.0020002474000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-271178.001178.001178.001178.0020002356000
2016-01-261194.001194.001194.001194.0010001194000
2016-01-2500
2016-01-221160.001160.001160.001160.0010001160000
2016-01-211198.001198.001160.001160.0060007029000
2016-01-201178.001178.001178.001178.0020002356000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-131200.001200.001178.001178.0020002378000
2016-01-121205.001236.001171.001171.0050005994000
2016-01-081200.001200.001200.001200.0020002400000
2016-01-071203.001203.001200.001200.0040004809000
2016-01-061233.001233.001233.001233.0020002466000
2016-01-051240.001240.001218.001221.0050006129000
2016-01-041250.001250.001250.001250.0010001250000
2015-12-301230.001230.001224.001224.0020002454000
2015-12-291234.001234.001234.001234.0010001234000
2015-12-281246.001246.001246.001246.0020002492000
2015-12-251210.001210.001210.001210.0010001210000
2015-12-2400
2015-12-221212.001213.001212.001213.0020002425000
2015-12-211230.001233.001221.001225.0060007355000
2015-12-181230.001230.001220.001220.0030003670000
2015-12-171230.001230.001230.001230.0010001230000
2015-12-161230.001230.001230.001230.0020002460000
2015-12-151230.001230.001230.001230.0010001230000
2015-12-1400
2015-12-111229.001229.001221.001221.0020002450000
2015-12-101230.001230.001220.001220.0040004906000
2015-12-0900
2015-12-081230.001230.001217.001217.0030003664000
2015-12-071230.001230.001230.001230.0060007380000
2015-12-041215.001215.001215.001215.0020002430000
2015-12-031223.001230.001210.001230.0070008543000
2015-12-021230.001238.001223.001223.0060007381000
2015-12-011230.001230.001230.001230.0010001230000
2015-11-301253.001253.001230.001230.0070008633000
2015-11-271233.001277.001233.001254.0050006293000
2015-11-261230.001230.001230.001230.0020002460000

   ※ 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。 

s7db.com Twitter Blog