3597 (株)自重堂 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-10-02 | 10,480 | 10,920 | 10,480 | 10,700 | 5,200 | 10,700 |
| 2023-09-29 | 10,440 | 10,550 | 10,210 | 10,300 | 4,800 | 10,300 |
| 2023-09-28 | 10,180 | 10,250 | 10,010 | 10,140 | 2,400 | 10,140 |
| 2023-09-27 | 10,000 | 10,280 | 9,970 | 10,280 | 4,100 | 10,280 |
| 2023-09-26 | 9,950 | 10,030 | 9,950 | 9,970 | 1,800 | 9,970 |
| 2023-09-25 | 9,980 | 9,980 | 9,920 | 9,940 | 2,100 | 9,940 |
| 2023-09-22 | 9,880 | 9,920 | 9,870 | 9,910 | 1,600 | 9,910 |
| 2023-09-21 | 9,940 | 9,950 | 9,900 | 9,950 | 1,100 | 9,950 |
| 2023-09-20 | 9,980 | 9,980 | 9,910 | 9,920 | 900 | 9,920 |
| 2023-09-19 | 9,880 | 9,980 | 9,880 | 9,970 | 2,700 | 9,970 |
| 2023-09-15 | 9,930 | 9,930 | 9,850 | 9,880 | 2,900 | 9,880 |
| 2023-09-14 | 9,930 | 9,940 | 9,870 | 9,890 | 2,300 | 9,890 |
| 2023-09-13 | 9,920 | 9,940 | 9,840 | 9,850 | 1,700 | 9,850 |
| 2023-09-12 | 9,900 | 9,920 | 9,820 | 9,910 | 1,100 | 9,910 |
| 2023-09-11 | 9,950 | 9,950 | 9,810 | 9,810 | 2,000 | 9,810 |
| 2023-09-08 | 9,830 | 9,930 | 9,790 | 9,930 | 1,900 | 9,930 |
| 2023-09-07 | 9,700 | 9,950 | 9,700 | 9,830 | 6,000 | 9,830 |
| 2023-09-06 | 9,800 | 9,800 | 9,670 | 9,690 | 1,300 | 9,690 |
| 2023-09-05 | 9,760 | 9,790 | 9,600 | 9,780 | 3,000 | 9,780 |
| 2023-09-04 | 9,910 | 9,910 | 9,700 | 9,760 | 2,800 | 9,760 |
| 2023-09-01 | 9,730 | 9,780 | 9,650 | 9,780 | 1,400 | 9,780 |
| 2023-08-31 | 9,550 | 9,660 | 9,540 | 9,650 | 2,200 | 9,650 |
| 2023-08-30 | 9,670 | 9,670 | 9,660 | 9,660 | 300 | 9,660 |
| 2023-08-29 | 9,830 | 9,970 | 9,530 | 9,680 | 6,600 | 9,680 |
| 2023-08-28 | 9,690 | 9,800 | 9,690 | 9,750 | 3,800 | 9,750 |
| 2023-08-25 | 9,680 | 9,700 | 9,480 | 9,690 | 6,000 | 9,690 |
| 2023-08-24 | 9,270 | 9,600 | 9,270 | 9,440 | 13,800 | 9,440 |
| 2023-08-23 | 9,270 | 9,270 | 9,210 | 9,220 | 1,600 | 9,220 |
| 2023-08-22 | 9,210 | 9,270 | 9,210 | 9,270 | 400 | 9,270 |
| 2023-08-21 | 9,190 | 9,260 | 9,190 | 9,210 | 1,200 | 9,210 |
| 2023-08-18 | 9,160 | 9,260 | 9,160 | 9,260 | 1,000 | 9,260 |
| 2023-08-17 | 9,290 | 9,290 | 9,180 | 9,210 | 800 | 9,210 |
| 2023-08-16 | 9,300 | 9,300 | 9,250 | 9,300 | 1,900 | 9,300 |
| 2023-08-15 | 9,280 | 9,350 | 9,280 | 9,280 | 1,700 | 9,280 |
| 2023-08-14 | 9,250 | 9,300 | 9,200 | 9,270 | 7,900 | 9,270 |
| 2023-08-10 | 9,190 | 9,200 | 9,140 | 9,150 | 1,600 | 9,150 |
| 2023-08-09 | 9,100 | 9,180 | 9,100 | 9,180 | 2,400 | 9,180 |
| 2023-08-08 | 9,120 | 9,130 | 9,110 | 9,120 | 900 | 9,120 |
| 2023-08-07 | 9,130 | 9,130 | 9,020 | 9,120 | 2,400 | 9,120 |
| 2023-08-04 | 9,090 | 9,130 | 9,090 | 9,130 | 1,800 | 9,130 |
| 2023-08-03 | 9,110 | 9,110 | 9,040 | 9,040 | 4,800 | 9,040 |
| 2023-08-02 | 9,150 | 9,150 | 9,110 | 9,120 | 1,100 | 9,120 |
| 2023-08-01 | 9,180 | 9,180 | 9,150 | 9,150 | 600 | 9,150 |
| 2023-07-31 | 9,080 | 9,220 | 9,080 | 9,170 | 9,100 | 9,170 |
| 2023-07-28 | 9,080 | 9,080 | 9,020 | 9,020 | 900 | 9,020 |
| 2023-07-27 | 9,080 | 9,080 | 9,010 | 9,080 | 1,400 | 9,080 |
| 2023-07-26 | 9,060 | 9,080 | 9,020 | 9,080 | 1,400 | 9,080 |
| 2023-07-25 | 9,100 | 9,100 | 9,020 | 9,060 | 8,200 | 9,060 |
| 2023-07-24 | 9,180 | 9,180 | 9,050 | 9,070 | 5,800 | 9,070 |
| 2023-07-21 | 9,190 | 9,190 | 9,120 | 9,150 | 2,100 | 9,150 |
| 2023-07-20 | 9,240 | 9,240 | 9,150 | 9,190 | 2,300 | 9,190 |
| 2023-07-19 | 9,190 | 9,250 | 9,130 | 9,240 | 3,500 | 9,240 |
| 2023-07-18 | 9,150 | 9,190 | 9,120 | 9,190 | 1,500 | 9,190 |
| 2023-07-14 | 9,210 | 9,220 | 9,050 | 9,100 | 5,400 | 9,100 |
| 2023-07-13 | 9,260 | 9,260 | 9,150 | 9,170 | 3,500 | 9,170 |
| 2023-07-12 | 9,220 | 9,280 | 9,120 | 9,240 | 5,100 | 9,240 |
| 2023-07-11 | 9,250 | 9,250 | 9,120 | 9,140 | 5,200 | 9,140 |
| 2023-07-10 | 9,140 | 9,290 | 9,120 | 9,250 | 5,600 | 9,250 |
| 2023-07-07 | 9,100 | 9,120 | 9,040 | 9,110 | 6,400 | 9,110 |
| 2023-07-06 | 9,200 | 9,300 | 9,080 | 9,130 | 11,700 | 9,130 |
| 2023-07-05 | 8,970 | 9,150 | 8,890 | 9,150 | 6,800 | 9,150 |
| 2023-07-04 | 8,950 | 8,970 | 8,850 | 8,970 | 12,100 | 8,970 |
| 2023-07-03 | 8,880 | 9,020 | 8,780 | 8,950 | 20,300 | 8,950 |
| 2023-06-30 | 8,780 | 9,230 | 8,770 | 8,880 | 25,100 | 8,880 |
| 2023-06-29 | 8,580 | 8,990 | 8,580 | 8,860 | 40,400 | 8,860 |
| 2023-06-28 | 9,820 | 10,090 | 9,820 | 9,980 | 31,200 | 9,980 |
| 2023-06-27 | 9,880 | 9,940 | 9,750 | 9,830 | 23,400 | 9,830 |
| 2023-06-26 | 9,750 | 9,940 | 9,750 | 9,830 | 19,700 | 9,830 |
| 2023-06-23 | 9,740 | 9,810 | 9,610 | 9,740 | 14,900 | 9,740 |
| 2023-06-22 | 9,880 | 9,950 | 9,690 | 9,720 | 17,800 | 9,720 |
| 2023-06-21 | 9,590 | 9,890 | 9,570 | 9,790 | 19,900 | 9,790 |
| 2023-06-20 | 9,470 | 9,890 | 9,390 | 9,590 | 24,000 | 9,590 |
| 2023-06-19 | 9,310 | 9,470 | 9,290 | 9,470 | 10,600 | 9,470 |
| 2023-06-16 | 9,260 | 9,430 | 9,200 | 9,250 | 7,800 | 9,250 |
| 2023-06-15 | 9,200 | 9,270 | 9,200 | 9,250 | 8,100 | 9,250 |
| 2023-06-14 | 9,190 | 9,200 | 9,120 | 9,160 | 4,700 | 9,160 |
| 2023-06-13 | 9,180 | 9,220 | 9,120 | 9,120 | 5,800 | 9,120 |
| 2023-06-12 | 9,200 | 9,210 | 9,120 | 9,170 | 7,400 | 9,170 |
| 2023-06-09 | 9,080 | 9,180 | 9,080 | 9,120 | 8,300 | 9,120 |
| 2023-06-08 | 9,030 | 9,090 | 9,000 | 9,090 | 4,700 | 9,090 |
| 2023-06-07 | 9,160 | 9,160 | 8,950 | 9,020 | 10,400 | 9,020 |
| 2023-06-06 | 9,090 | 9,160 | 8,990 | 9,160 | 4,400 | 9,160 |
| 2023-06-05 | 9,220 | 9,300 | 9,070 | 9,090 | 11,700 | 9,090 |
| 2023-06-02 | 8,860 | 9,280 | 8,790 | 8,950 | 17,100 | 8,950 |
| 2023-06-01 | 8,700 | 8,900 | 8,580 | 8,790 | 43,300 | 8,790 |
| 2023-05-31 | 9,110 | 9,110 | 9,110 | 9,110 | 12,400 | 9,110 |
| 2023-05-30 | 7,590 | 7,670 | 7,520 | 7,610 | 8,200 | 7,610 |
| 2023-05-29 | 7,490 | 7,570 | 7,400 | 7,560 | 5,800 | 7,560 |
| 2023-05-26 | 7,310 | 7,320 | 7,270 | 7,310 | 3,100 | 7,310 |
| 2023-05-25 | 7,490 | 7,490 | 7,320 | 7,380 | 2,200 | 7,380 |
| 2023-05-24 | 7,290 | 7,360 | 7,280 | 7,290 | 1,500 | 7,290 |
| 2023-05-23 | 7,470 | 7,550 | 7,280 | 7,340 | 3,900 | 7,340 |
| 2023-05-22 | 7,500 | 7,500 | 7,460 | 7,480 | 500 | 7,480 |
| 2023-05-19 | 7,410 | 7,810 | 7,410 | 7,500 | 15,000 | 7,500 |
| 2023-05-18 | 7,500 | 7,500 | 7,380 | 7,380 | 5,300 | 7,380 |
| 2023-05-17 | 7,240 | 7,400 | 7,240 | 7,360 | 8,400 | 7,360 |
| 2023-05-16 | 7,230 | 7,300 | 7,230 | 7,240 | 3,900 | 7,240 |
| 2023-05-15 | 7,340 | 7,340 | 7,200 | 7,210 | 4,100 | 7,210 |
| 2023-05-12 | 7,230 | 7,230 | 7,150 | 7,200 | 1,200 | 7,200 |
| 2023-05-11 | 7,180 | 7,230 | 7,180 | 7,220 | 1,500 | 7,220 |
| 2023-05-10 | 7,180 | 7,180 | 7,140 | 7,170 | 1,400 | 7,170 |
| 2023-05-09 | 7,120 | 7,240 | 7,120 | 7,170 | 3,700 | 7,170 |
| 2023-05-08 | 7,030 | 7,120 | 7,030 | 7,120 | 2,200 | 7,120 |
| 2023-05-02 | 7,070 | 7,070 | 7,050 | 7,050 | 800 | 7,050 |
| 2023-05-01 | 7,080 | 7,100 | 7,070 | 7,070 | 1,200 | 7,070 |
| 2023-04-28 | 7,030 | 7,080 | 7,030 | 7,060 | 1,000 | 7,060 |
| 2023-04-27 | 7,020 | 7,020 | 6,990 | 7,000 | 400 | 7,000 |
| 2023-04-26 | 6,990 | 7,000 | 6,950 | 6,990 | 1,300 | 6,990 |
| 2023-04-25 | 7,060 | 7,060 | 6,980 | 6,980 | 1,300 | 6,980 |
| 2023-04-24 | 7,090 | 7,110 | 7,060 | 7,060 | 1,300 | 7,060 |
| 2023-04-21 | 7,100 | 7,100 | 7,040 | 7,040 | 500 | 7,040 |
| 2023-04-20 | 7,100 | 7,100 | 7,040 | 7,060 | 1,500 | 7,060 |
| 2023-04-19 | 7,050 | 7,050 | 7,000 | 7,040 | 900 | 7,040 |
| 2023-04-18 | 7,030 | 7,100 | 6,990 | 7,080 | 3,000 | 7,080 |
| 2023-04-17 | 6,990 | 7,040 | 6,960 | 7,030 | 1,800 | 7,030 |
| 2023-04-14 | 6,990 | 7,010 | 6,970 | 7,000 | 900 | 7,000 |
| 2023-04-13 | 6,980 | 7,000 | 6,970 | 7,000 | 500 | 7,000 |
| 2023-04-12 | 6,970 | 7,010 | 6,970 | 7,000 | 900 | 7,000 |
| 2023-04-11 | 7,020 | 7,020 | 6,950 | 6,950 | 400 | 6,950 |
| 2023-04-10 | 7,080 | 7,080 | 7,040 | 7,040 | 500 | 7,040 |
| 2023-04-07 | 7,040 | 7,060 | 7,040 | 7,040 | 2,800 | 7,040 |
| 2023-04-06 | 7,050 | 7,050 | 7,010 | 7,010 | 800 | 7,010 |
| 2023-04-05 | 7,000 | 7,050 | 7,000 | 7,050 | 1,300 | 7,050 |
| 2023-04-04 | 6,990 | 7,050 | 6,970 | 6,980 | 1,600 | 6,980 |
| 2023-04-03 | 6,880 | 6,990 | 6,880 | 6,970 | 1,500 | 6,970 |
| 2023-03-31 | 6,840 | 6,930 | 6,830 | 6,860 | 4,500 | 6,860 |
| 2023-03-30 | 6,810 | 6,820 | 6,760 | 6,760 | 1,400 | 6,760 |
| 2023-03-29 | 6,760 | 6,760 | 6,720 | 6,720 | 300 | 6,720 |
| 2023-03-28 | 6,730 | 6,730 | 6,670 | 6,670 | 500 | 6,670 |
| 2023-03-27 | 6,780 | 6,780 | 6,680 | 6,700 | 1,900 | 6,700 |
| 2023-03-24 | 6,630 | 6,630 | 6,630 | 6,630 | 200 | 6,630 |
| 2023-03-23 | 6,630 | 6,630 | 6,610 | 6,620 | 500 | 6,620 |
| 2023-03-22 | 6,650 | 6,650 | 6,630 | 6,630 | 300 | 6,630 |
| 2023-03-20 | 6,660 | 6,660 | 6,600 | 6,650 | 1,300 | 6,650 |
| 2023-03-17 | 6,700 | 6,720 | 6,620 | 6,710 | 400 | 6,710 |
| 2023-03-16 | 6,610 | 6,610 | 6,610 | 6,610 | 200 | 6,610 |
| 2023-03-15 | 6,700 | 6,710 | 6,610 | 6,650 | 1,600 | 6,650 |
| 2023-03-14 | 6,740 | 6,740 | 6,670 | 6,700 | 1,400 | 6,700 |
| 2023-03-13 | 6,700 | 6,750 | 6,670 | 6,750 | 1,800 | 6,750 |
| 2023-03-10 | 6,770 | 6,770 | 6,700 | 6,700 | 1,500 | 6,700 |
| 2023-03-09 | 6,790 | 6,790 | 6,710 | 6,780 | 1,100 | 6,780 |
| 2023-03-08 | 6,800 | 6,840 | 6,700 | 6,700 | 1,300 | 6,700 |
| 2023-03-07 | 6,770 | 6,870 | 6,770 | 6,860 | 1,100 | 6,860 |
| 2023-03-06 | 6,790 | 6,800 | 6,730 | 6,770 | 1,000 | 6,770 |
| 2023-03-03 | 6,680 | 6,710 | 6,680 | 6,710 | 500 | 6,710 |
| 2023-03-02 | 6,680 | 6,680 | 6,600 | 6,680 | 1,800 | 6,680 |
| 2023-03-01 | 6,620 | 6,650 | 6,620 | 6,650 | 400 | 6,650 |
| 2023-02-28 | 6,670 | 6,670 | 6,590 | 6,590 | 1,700 | 6,590 |
| 2023-02-27 | 6,630 | 6,690 | 6,600 | 6,600 | 1,400 | 6,600 |
| 2023-02-24 | 6,650 | 6,660 | 6,600 | 6,620 | 1,000 | 6,620 |
| 2023-02-22 | 6,650 | 6,650 | 6,630 | 6,630 | 500 | 6,630 |
| 2023-02-21 | 6,600 | 6,600 | 6,600 | 6,600 | 600 | 6,600 |
| 2023-02-20 | 6,720 | 6,720 | 6,590 | 6,590 | 1,000 | 6,590 |
| 2023-02-17 | - | - | - | 6,660 | - | 6,660 |
| 2023-02-16 | 6,590 | 6,660 | 6,590 | 6,660 | 300 | 6,660 |
| 2023-02-15 | 6,580 | 6,590 | 6,580 | 6,590 | 200 | 6,590 |
| 2023-02-14 | 6,780 | 6,790 | 6,550 | 6,580 | 2,900 | 6,580 |
| 2023-02-13 | 6,830 | 6,840 | 6,790 | 6,840 | 700 | 6,840 |
| 2023-02-10 | 6,720 | 6,820 | 6,660 | 6,780 | 4,000 | 6,780 |
| 2023-02-09 | 6,720 | 6,720 | 6,720 | 6,720 | 200 | 6,720 |
| 2023-02-08 | 6,750 | 6,750 | 6,650 | 6,650 | 300 | 6,650 |
| 2023-02-07 | 6,740 | 6,740 | 6,650 | 6,700 | 1,800 | 6,700 |
| 2023-02-06 | 6,580 | 6,680 | 6,580 | 6,670 | 2,200 | 6,670 |
| 2023-02-03 | 6,560 | 6,570 | 6,560 | 6,570 | 300 | 6,570 |
| 2023-02-02 | 6,570 | 6,570 | 6,550 | 6,560 | 600 | 6,560 |
| 2023-02-01 | 6,550 | 6,570 | 6,480 | 6,480 | 2,100 | 6,480 |
| 2023-01-31 | 6,560 | 6,560 | 6,540 | 6,550 | 500 | 6,550 |
| 2023-01-30 | 6,480 | 6,570 | 6,480 | 6,520 | 1,000 | 6,520 |
| 2023-01-27 | 6,470 | 6,480 | 6,460 | 6,480 | 400 | 6,480 |
| 2023-01-26 | 6,460 | 6,480 | 6,440 | 6,440 | 1,000 | 6,440 |
| 2023-01-25 | 6,490 | 6,490 | 6,470 | 6,470 | 600 | 6,470 |
| 2023-01-24 | 6,470 | 6,490 | 6,470 | 6,490 | 300 | 6,490 |
| 2023-01-23 | 6,490 | 6,490 | 6,490 | 6,490 | 200 | 6,490 |
| 2023-01-20 | 6,470 | 6,470 | 6,460 | 6,460 | 400 | 6,460 |
| 2023-01-19 | 6,470 | 6,470 | 6,470 | 6,470 | 200 | 6,470 |
| 2023-01-18 | 6,430 | 6,500 | 6,410 | 6,480 | 1,900 | 6,480 |
| 2023-01-17 | 6,430 | 6,430 | 6,430 | 6,430 | 200 | 6,430 |
| 2023-01-16 | 6,470 | 6,470 | 6,390 | 6,410 | 800 | 6,410 |
| 2023-01-13 | 6,460 | 6,490 | 6,440 | 6,440 | 400 | 6,440 |
| 2023-01-12 | 6,440 | 6,440 | 6,440 | 6,440 | 500 | 6,440 |
| 2023-01-11 | 6,430 | 6,430 | 6,420 | 6,420 | 200 | 6,420 |
| 2023-01-10 | 6,460 | 6,460 | 6,420 | 6,420 | 600 | 6,420 |
| 2023-01-06 | 6,400 | 6,460 | 6,400 | 6,460 | 500 | 6,460 |
| 2023-01-05 | 6,430 | 6,550 | 6,350 | 6,400 | 2,200 | 6,400 |
| 2023-01-04 | 6,450 | 6,530 | 6,340 | 6,380 | 3,900 | 6,380 |
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
