3597 (株)自重堂 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 13,500 | 13,500 | 13,260 | 13,390 | 1,600 | 13,390 |
| 2024-05-01 | 13,530 | 13,530 | 13,300 | 13,500 | 2,100 | 13,500 |
| 2024-04-30 | 13,480 | 13,550 | 13,370 | 13,530 | 2,900 | 13,530 |
| 2024-04-26 | 13,260 | 13,530 | 13,250 | 13,320 | 4,900 | 13,320 |
| 2024-04-25 | 13,290 | 13,290 | 13,160 | 13,230 | 1,700 | 13,230 |
| 2024-04-24 | 12,920 | 13,290 | 12,880 | 13,290 | 2,900 | 13,290 |
| 2024-04-23 | 13,000 | 13,030 | 12,820 | 12,910 | 1,700 | 12,910 |
| 2024-04-22 | 13,340 | 13,340 | 12,930 | 12,990 | 2,600 | 12,990 |
| 2024-04-19 | 13,260 | 13,260 | 12,830 | 13,040 | 3,800 | 13,040 |
| 2024-04-18 | 13,430 | 13,430 | 13,150 | 13,400 | 2,500 | 13,400 |
| 2024-04-17 | 13,590 | 13,590 | 12,820 | 13,290 | 3,900 | 13,290 |
| 2024-04-16 | 13,640 | 13,750 | 13,500 | 13,540 | 4,100 | 13,540 |
| 2024-04-15 | 13,830 | 13,950 | 13,690 | 13,940 | 1,300 | 13,940 |
| 2024-04-12 | 13,840 | 13,970 | 13,830 | 13,830 | 1,800 | 13,830 |
| 2024-04-11 | 13,650 | 13,870 | 13,650 | 13,740 | 1,800 | 13,740 |
| 2024-04-10 | 13,440 | 13,830 | 13,440 | 13,800 | 3,200 | 13,800 |
| 2024-04-09 | 13,300 | 13,600 | 13,300 | 13,440 | 6,000 | 13,440 |
| 2024-04-08 | 13,970 | 13,970 | 13,560 | 13,600 | 5,500 | 13,600 |
| 2024-04-05 | 13,540 | 13,580 | 13,330 | 13,570 | 4,800 | 13,570 |
| 2024-04-04 | 13,330 | 13,480 | 13,150 | 13,480 | 6,200 | 13,480 |
| 2024-04-03 | 12,760 | 13,230 | 12,750 | 13,030 | 4,600 | 13,030 |
| 2024-04-02 | 13,120 | 13,230 | 12,800 | 12,830 | 4,200 | 12,830 |
| 2024-04-01 | 13,030 | 13,200 | 12,760 | 13,120 | 7,000 | 13,120 |
| 2024-03-29 | 12,780 | 13,190 | 12,750 | 13,190 | 4,200 | 13,190 |
| 2024-03-28 | 12,470 | 12,800 | 12,470 | 12,780 | 4,300 | 12,780 |
| 2024-03-27 | 12,370 | 12,640 | 12,270 | 12,630 | 4,200 | 12,630 |
| 2024-03-26 | 12,190 | 12,350 | 12,190 | 12,260 | 1,200 | 12,260 |
| 2024-03-25 | 11,850 | 12,180 | 11,850 | 12,100 | 4,200 | 12,100 |
| 2024-03-22 | 11,840 | 11,860 | 11,620 | 11,840 | 2,300 | 11,840 |
| 2024-03-21 | 11,630 | 11,890 | 11,600 | 11,760 | 4,100 | 11,760 |
| 2024-03-19 | 11,660 | 11,660 | 11,600 | 11,660 | 1,900 | 11,660 |
| 2024-03-18 | 11,600 | 11,730 | 11,570 | 11,660 | 3,100 | 11,660 |
| 2024-03-15 | 11,620 | 11,620 | 11,600 | 11,600 | 500 | 11,600 |
| 2024-03-14 | 11,600 | 11,600 | 11,560 | 11,600 | 300 | 11,600 |
| 2024-03-13 | 11,660 | 11,660 | 11,600 | 11,600 | 900 | 11,600 |
| 2024-03-12 | 11,650 | 11,650 | 11,530 | 11,550 | 800 | 11,550 |
| 2024-03-11 | 11,700 | 11,720 | 11,510 | 11,660 | 1,800 | 11,660 |
| 2024-03-08 | 11,650 | 11,720 | 11,640 | 11,720 | 2,000 | 11,720 |
| 2024-03-07 | 11,660 | 11,700 | 11,650 | 11,700 | 1,300 | 11,700 |
| 2024-03-06 | 11,540 | 11,660 | 11,400 | 11,660 | 1,900 | 11,660 |
| 2024-03-05 | 11,600 | 11,600 | 11,410 | 11,570 | 900 | 11,570 |
| 2024-03-04 | 11,630 | 11,630 | 11,450 | 11,550 | 2,400 | 11,550 |
| 2024-03-01 | 11,780 | 11,780 | 11,610 | 11,630 | 2,500 | 11,630 |
| 2024-02-29 | 11,600 | 11,720 | 11,540 | 11,690 | 2,000 | 11,690 |
| 2024-02-28 | 11,390 | 11,570 | 11,390 | 11,520 | 3,600 | 11,520 |
| 2024-02-27 | 11,410 | 11,410 | 11,290 | 11,390 | 2,300 | 11,390 |
| 2024-02-26 | 11,690 | 11,700 | 11,310 | 11,410 | 7,200 | 11,410 |
| 2024-02-22 | 11,880 | 11,890 | 11,690 | 11,690 | 4,200 | 11,690 |
| 2024-02-21 | 11,680 | 11,810 | 11,600 | 11,700 | 6,000 | 11,700 |
| 2024-02-20 | 12,480 | 12,480 | 11,490 | 11,630 | 9,100 | 11,630 |
| 2024-02-19 | 11,420 | 11,550 | 11,040 | 11,410 | 3,000 | 11,410 |
| 2024-02-16 | 11,010 | 11,600 | 10,980 | 11,400 | 3,700 | 11,400 |
| 2024-02-15 | 10,910 | 11,010 | 10,860 | 10,860 | 1,600 | 10,860 |
| 2024-02-14 | 10,960 | 11,160 | 10,900 | 10,900 | 8,200 | 10,900 |
| 2024-02-13 | 10,930 | 11,140 | 10,810 | 10,910 | 4,500 | 10,910 |
| 2024-02-09 | 10,770 | 10,920 | 10,670 | 10,710 | 2,900 | 10,710 |
| 2024-02-08 | 10,670 | 10,780 | 10,650 | 10,740 | 2,200 | 10,740 |
| 2024-02-07 | 10,550 | 10,670 | 10,550 | 10,670 | 700 | 10,670 |
| 2024-02-06 | 10,560 | 10,600 | 10,550 | 10,550 | 2,100 | 10,550 |
| 2024-02-05 | 10,550 | 10,600 | 10,500 | 10,550 | 2,500 | 10,550 |
| 2024-02-02 | 10,550 | 10,550 | 10,500 | 10,500 | 400 | 10,500 |
| 2024-02-01 | 10,510 | 10,550 | 10,510 | 10,550 | 1,000 | 10,550 |
| 2024-01-31 | 10,500 | 10,520 | 10,380 | 10,440 | 2,200 | 10,440 |
| 2024-01-30 | 10,540 | 10,540 | 10,480 | 10,500 | 700 | 10,500 |
| 2024-01-29 | 10,450 | 10,540 | 10,450 | 10,540 | 500 | 10,540 |
| 2024-01-26 | 10,500 | 10,530 | 10,440 | 10,440 | 1,500 | 10,440 |
| 2024-01-25 | 10,390 | 10,520 | 10,390 | 10,520 | 1,300 | 10,520 |
| 2024-01-24 | 10,540 | 10,560 | 10,380 | 10,380 | 3,900 | 10,380 |
| 2024-01-23 | 10,490 | 10,550 | 10,490 | 10,550 | 700 | 10,550 |
| 2024-01-22 | 10,560 | 10,560 | 10,500 | 10,520 | 2,400 | 10,520 |
| 2024-01-19 | 10,560 | 10,560 | 10,490 | 10,550 | 1,100 | 10,550 |
| 2024-01-18 | 10,450 | 10,520 | 10,420 | 10,420 | 1,800 | 10,420 |
| 2024-01-17 | 10,470 | 10,560 | 10,450 | 10,460 | 3,600 | 10,460 |
| 2024-01-16 | 10,390 | 10,430 | 10,320 | 10,430 | 1,400 | 10,430 |
| 2024-01-15 | 10,410 | 10,420 | 10,260 | 10,320 | 2,600 | 10,320 |
| 2024-01-12 | 10,310 | 10,460 | 10,310 | 10,340 | 1,400 | 10,340 |
| 2024-01-11 | 10,340 | 10,690 | 10,310 | 10,530 | 2,500 | 10,530 |
| 2024-01-10 | 10,320 | 10,320 | 10,250 | 10,280 | 500 | 10,280 |
| 2024-01-09 | 10,310 | 10,330 | 10,230 | 10,290 | 2,400 | 10,290 |
| 2024-01-05 | 10,200 | 10,310 | 10,200 | 10,310 | 1,800 | 10,310 |
| 2024-01-04 | 10,110 | 10,210 | 10,040 | 10,190 | 3,900 | 10,190 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株
