3597 (株)自重堂 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 6,700 | 6,740 | 6,670 | 6,680 | 3,600 | 6,680 |
| 2022-06-23 | 6,750 | 6,750 | 6,660 | 6,700 | 6,600 | 6,700 |
| 2022-06-22 | 6,760 | 6,800 | 6,760 | 6,760 | 2,900 | 6,760 |
| 2022-06-21 | 6,790 | 6,820 | 6,700 | 6,760 | 4,600 | 6,760 |
| 2022-06-20 | 6,870 | 6,890 | 6,780 | 6,780 | 3,700 | 6,780 |
| 2022-06-17 | 6,910 | 6,940 | 6,870 | 6,880 | 2,900 | 6,880 |
| 2022-06-16 | 7,010 | 7,010 | 6,930 | 6,950 | 700 | 6,950 |
| 2022-06-15 | 7,190 | 7,190 | 6,940 | 6,950 | 7,400 | 6,950 |
| 2022-06-14 | 7,220 | 7,230 | 7,180 | 7,210 | 2,200 | 7,210 |
| 2022-06-13 | 7,250 | 7,300 | 7,250 | 7,290 | 2,800 | 7,290 |
| 2022-06-10 | 7,280 | 7,290 | 7,200 | 7,240 | 4,900 | 7,240 |
| 2022-06-09 | 7,290 | 7,300 | 7,280 | 7,280 | 700 | 7,280 |
| 2022-06-08 | 7,340 | 7,350 | 7,250 | 7,340 | 3,800 | 7,340 |
| 2022-06-07 | 7,340 | 7,360 | 7,340 | 7,340 | 700 | 7,340 |
| 2022-06-06 | 7,390 | 7,430 | 7,350 | 7,350 | 2,600 | 7,350 |
| 2022-06-03 | 7,360 | 7,380 | 7,350 | 7,380 | 800 | 7,380 |
| 2022-06-02 | 7,330 | 7,390 | 7,330 | 7,390 | 1,800 | 7,390 |
| 2022-06-01 | 7,380 | 7,380 | 7,310 | 7,310 | 800 | 7,310 |
| 2022-05-31 | 7,390 | 7,450 | 7,290 | 7,290 | 3,200 | 7,290 |
| 2022-05-30 | 7,280 | 7,390 | 7,240 | 7,350 | 2,800 | 7,350 |
| 2022-05-27 | 7,220 | 7,280 | 7,220 | 7,220 | 400 | 7,220 |
| 2022-05-26 | 7,230 | 7,230 | 7,180 | 7,180 | 600 | 7,180 |
| 2022-05-25 | 7,250 | 7,250 | 7,210 | 7,230 | 400 | 7,230 |
| 2022-05-24 | 7,200 | 7,230 | 7,200 | 7,230 | 200 | 7,230 |
| 2022-05-23 | 7,130 | 7,230 | 7,120 | 7,230 | 1,300 | 7,230 |
| 2022-05-20 | 7,150 | 7,170 | 7,120 | 7,120 | 500 | 7,120 |
| 2022-05-19 | 7,200 | 7,200 | 7,140 | 7,140 | 300 | 7,140 |
| 2022-05-18 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2022-05-17 | - | - | - | 7,180 | - | 7,180 |
| 2022-05-16 | 7,180 | 7,180 | 7,160 | 7,180 | 600 | 7,180 |
| 2022-05-13 | - | - | - | 7,100 | - | 7,100 |
| 2022-05-12 | 7,120 | 7,120 | 7,100 | 7,100 | 200 | 7,100 |
| 2022-05-11 | 7,110 | 7,170 | 7,110 | 7,150 | 600 | 7,150 |
| 2022-05-10 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2022-05-09 | 7,090 | 7,170 | 7,090 | 7,170 | 400 | 7,170 |
| 2022-05-06 | 7,250 | 7,250 | 7,110 | 7,110 | 300 | 7,110 |
| 2022-05-02 | 7,030 | 7,300 | 7,010 | 7,300 | 3,800 | 7,300 |
| 2022-04-28 | 6,950 | 7,030 | 6,950 | 7,030 | 300 | 7,030 |
| 2022-04-27 | 6,990 | 7,000 | 6,990 | 7,000 | 700 | 7,000 |
| 2022-04-26 | 7,040 | 7,040 | 7,000 | 7,000 | 500 | 7,000 |
| 2022-04-25 | - | - | - | 7,010 | - | 7,010 |
| 2022-04-22 | - | - | - | 7,010 | - | 7,010 |
| 2022-04-21 | 7,000 | 7,010 | 7,000 | 7,010 | 200 | 7,010 |
| 2022-04-20 | 7,000 | 7,000 | 7,000 | 7,000 | 400 | 7,000 |
| 2022-04-19 | 6,970 | 6,970 | 6,940 | 6,960 | 600 | 6,960 |
| 2022-04-18 | 6,990 | 6,990 | 6,950 | 6,950 | 900 | 6,950 |
| 2022-04-15 | 7,050 | 7,050 | 7,050 | 7,050 | 100 | 7,050 |
| 2022-04-14 | 7,070 | 7,070 | 6,960 | 7,040 | 800 | 7,040 |
| 2022-04-13 | 7,000 | 7,010 | 7,000 | 7,010 | 300 | 7,010 |
| 2022-04-12 | 7,060 | 7,060 | 7,000 | 7,030 | 1,800 | 7,030 |
| 2022-04-11 | 7,050 | 7,090 | 7,030 | 7,030 | 500 | 7,030 |
| 2022-04-08 | 7,050 | 7,100 | 7,050 | 7,100 | 400 | 7,100 |
| 2022-04-07 | 7,110 | 7,110 | 7,100 | 7,100 | 600 | 7,100 |
| 2022-04-06 | 7,180 | 7,180 | 7,110 | 7,110 | 600 | 7,110 |
| 2022-04-05 | 7,070 | 7,130 | 7,050 | 7,130 | 1,300 | 7,130 |
| 2022-04-04 | 7,100 | 7,200 | 7,060 | 7,160 | 2,300 | 7,160 |
| 2022-04-01 | 7,040 | 7,050 | 7,030 | 7,050 | 800 | 7,050 |
| 2022-03-31 | 7,000 | 7,000 | 6,990 | 7,000 | 700 | 7,000 |
| 2022-03-30 | 7,050 | 7,050 | 7,000 | 7,000 | 300 | 7,000 |
| 2022-03-29 | 6,980 | 7,010 | 6,970 | 6,970 | 2,500 | 6,970 |
| 2022-03-28 | 7,000 | 7,000 | 6,890 | 6,980 | 1,400 | 6,980 |
| 2022-03-25 | 6,800 | 6,870 | 6,800 | 6,870 | 600 | 6,870 |
| 2022-03-24 | 6,900 | 6,900 | 6,830 | 6,830 | 300 | 6,830 |
| 2022-03-23 | 6,900 | 6,900 | 6,880 | 6,900 | 700 | 6,900 |
| 2022-03-22 | 6,930 | 6,950 | 6,900 | 6,900 | 700 | 6,900 |
| 2022-03-18 | 6,870 | 6,880 | 6,840 | 6,880 | 900 | 6,880 |
| 2022-03-17 | 6,850 | 6,860 | 6,850 | 6,860 | 800 | 6,860 |
| 2022-03-16 | 6,810 | 6,810 | 6,750 | 6,810 | 800 | 6,810 |
| 2022-03-15 | 6,700 | 6,730 | 6,700 | 6,730 | 200 | 6,730 |
| 2022-03-14 | 6,650 | 6,770 | 6,650 | 6,650 | 400 | 6,650 |
| 2022-03-11 | 6,590 | 6,590 | 6,590 | 6,590 | 300 | 6,590 |
| 2022-03-10 | - | - | - | 6,590 | - | 6,590 |
| 2022-03-09 | 6,650 | 6,650 | 6,540 | 6,590 | 800 | 6,590 |
| 2022-03-08 | 6,600 | 6,600 | 6,550 | 6,550 | 1,400 | 6,550 |
| 2022-03-07 | 6,650 | 6,650 | 6,590 | 6,650 | 1,300 | 6,650 |
| 2022-03-04 | 6,750 | 6,750 | 6,680 | 6,680 | 500 | 6,680 |
| 2022-03-03 | 6,680 | 6,740 | 6,680 | 6,740 | 300 | 6,740 |
| 2022-03-02 | 6,700 | 6,700 | 6,620 | 6,620 | 300 | 6,620 |
| 2022-03-01 | 6,700 | 6,700 | 6,660 | 6,700 | 300 | 6,700 |
| 2022-02-28 | 6,690 | 6,690 | 6,620 | 6,620 | 600 | 6,620 |
| 2022-02-25 | 6,580 | 6,690 | 6,580 | 6,690 | 1,100 | 6,690 |
| 2022-02-24 | 6,640 | 6,650 | 6,640 | 6,640 | 600 | 6,640 |
| 2022-02-22 | 6,630 | 6,630 | 6,620 | 6,620 | 300 | 6,620 |
| 2022-02-21 | 6,580 | 6,630 | 6,580 | 6,630 | 200 | 6,630 |
| 2022-02-18 | 6,620 | 6,620 | 6,620 | 6,620 | 500 | 6,620 |
| 2022-02-17 | 6,620 | 6,620 | 6,580 | 6,620 | 900 | 6,620 |
| 2022-02-16 | 6,630 | 6,630 | 6,570 | 6,570 | 800 | 6,570 |
| 2022-02-15 | 6,630 | 6,640 | 6,530 | 6,590 | 1,600 | 6,590 |
| 2022-02-14 | 6,620 | 6,650 | 6,580 | 6,630 | 2,500 | 6,630 |
| 2022-02-10 | 6,610 | 6,620 | 6,610 | 6,620 | 500 | 6,620 |
| 2022-02-09 | 6,700 | 6,700 | 6,560 | 6,600 | 2,300 | 6,600 |
| 2022-02-08 | 6,650 | 6,700 | 6,650 | 6,700 | 900 | 6,700 |
| 2022-02-07 | 6,780 | 6,780 | 6,780 | 6,780 | 100 | 6,780 |
| 2022-02-04 | 6,730 | 6,730 | 6,680 | 6,690 | 900 | 6,690 |
| 2022-02-03 | 6,730 | 6,730 | 6,730 | 6,730 | 300 | 6,730 |
| 2022-02-02 | 6,750 | 6,750 | 6,750 | 6,750 | 300 | 6,750 |
| 2022-02-01 | 6,820 | 6,830 | 6,740 | 6,740 | 700 | 6,740 |
| 2022-01-31 | 6,740 | 6,740 | 6,740 | 6,740 | 200 | 6,740 |
| 2022-01-28 | 6,820 | 6,820 | 6,720 | 6,740 | 600 | 6,740 |
| 2022-01-27 | 6,630 | 6,630 | 6,630 | 6,630 | 100 | 6,630 |
| 2022-01-26 | 6,680 | 6,720 | 6,680 | 6,720 | 500 | 6,720 |
| 2022-01-25 | 6,700 | 6,700 | 6,680 | 6,680 | 400 | 6,680 |
| 2022-01-24 | 6,730 | 6,770 | 6,700 | 6,700 | 700 | 6,700 |
| 2022-01-21 | 6,550 | 6,950 | 6,550 | 6,730 | 3,500 | 6,730 |
| 2022-01-20 | 6,570 | 6,610 | 6,570 | 6,580 | 300 | 6,580 |
| 2022-01-19 | 6,630 | 6,630 | 6,630 | 6,630 | 100 | 6,630 |
| 2022-01-18 | 6,620 | 6,630 | 6,560 | 6,630 | 1,200 | 6,630 |
| 2022-01-17 | 6,630 | 6,630 | 6,630 | 6,630 | 200 | 6,630 |
| 2022-01-14 | 6,590 | 6,630 | 6,590 | 6,630 | 300 | 6,630 |
| 2022-01-13 | - | - | - | 6,590 | - | 6,590 |
| 2022-01-12 | 6,590 | 6,660 | 6,590 | 6,590 | 500 | 6,590 |
| 2022-01-11 | 6,680 | 6,680 | 6,660 | 6,660 | 400 | 6,660 |
| 2022-01-07 | 6,580 | 6,580 | 6,580 | 6,580 | 100 | 6,580 |
| 2022-01-06 | 6,620 | 6,640 | 6,590 | 6,600 | 600 | 6,600 |
| 2022-01-05 | 6,620 | 6,620 | 6,620 | 6,620 | 400 | 6,620 |
| 2022-01-04 | 6,620 | 6,620 | 6,620 | 6,620 | 100 | 6,620 |
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
