3597 (株)自重堂 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 650 | 660 | 650 | 660 | 3,000 | 3,300 |
| 2000-12-25 | 648 | 649 | 648 | 649 | 2,000 | 3,245 |
| 2000-12-21 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2000-12-20 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2000-12-15 | 684 | 700 | 684 | 700 | 11,000 | 3,500 |
| 2000-12-01 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2000-11-30 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-11-27 | 694 | 694 | 694 | 694 | 4,000 | 3,470 |
| 2000-11-15 | 694 | 695 | 694 | 695 | 5,000 | 3,475 |
| 2000-11-14 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 2000-11-13 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 2000-11-10 | 677 | 687 | 677 | 687 | 5,000 | 3,435 |
| 2000-11-09 | 678 | 678 | 677 | 677 | 2,000 | 3,385 |
| 2000-11-08 | 685 | 685 | 679 | 679 | 3,000 | 3,395 |
| 2000-11-07 | 686 | 688 | 686 | 686 | 3,000 | 3,430 |
| 2000-11-06 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 2000-11-02 | 694 | 694 | 694 | 694 | 3,000 | 3,470 |
| 2000-11-01 | 697 | 698 | 680 | 698 | 9,000 | 3,490 |
| 2000-10-30 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2000-10-26 | 700 | 700 | 680 | 700 | 5,000 | 3,500 |
| 2000-10-24 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2000-10-23 | 700 | 720 | 700 | 720 | 2,000 | 3,600 |
| 2000-10-20 | 690 | 700 | 690 | 700 | 5,000 | 3,500 |
| 2000-10-19 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-10-18 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2000-10-17 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-10-16 | 601 | 621 | 601 | 621 | 4,000 | 3,105 |
| 2000-10-12 | 601 | 691 | 601 | 691 | 2,000 | 3,455 |
| 2000-10-04 | 698 | 698 | 698 | 698 | 1,000 | 3,490 |
| 2000-10-02 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2000-09-27 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 2000-09-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-09-25 | 698 | 700 | 698 | 700 | 11,000 | 3,500 |
| 2000-09-14 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-09-05 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2000-09-01 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2000-08-31 | 700 | 714 | 700 | 714 | 8,000 | 3,570 |
| 2000-08-23 | 720 | 720 | 717 | 717 | 9,000 | 3,585 |
| 2000-08-22 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2000-08-01 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2000-07-26 | 700 | 720 | 700 | 720 | 6,000 | 3,600 |
| 2000-07-24 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-07-21 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-07-19 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2000-07-17 | 700 | 719 | 700 | 719 | 10,000 | 3,595 |
| 2000-07-13 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-07-12 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2000-07-11 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-07-10 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2000-07-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-07-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-07-03 | 699 | 700 | 669 | 700 | 10,000 | 3,500 |
| 2000-06-30 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2000-06-26 | 699 | 700 | 699 | 700 | 5,000 | 3,500 |
| 2000-06-22 | 702 | 702 | 702 | 702 | 3,000 | 3,510 |
| 2000-06-21 | 702 | 702 | 702 | 702 | 5,000 | 3,510 |
| 2000-06-20 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2000-06-19 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2000-06-15 | 712 | 722 | 712 | 722 | 2,000 | 3,610 |
| 2000-06-14 | 722 | 722 | 722 | 722 | 3,000 | 3,610 |
| 2000-06-12 | 672 | 722 | 672 | 722 | 6,000 | 3,610 |
| 2000-06-01 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2000-05-26 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2000-05-22 | 724 | 724 | 724 | 724 | 5,000 | 3,620 |
| 2000-05-11 | 725 | 725 | 725 | 725 | 7,000 | 3,625 |
| 2000-05-02 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2000-04-28 | 725 | 725 | 725 | 725 | 10,000 | 3,625 |
| 2000-04-26 | 728 | 728 | 728 | 728 | 5,000 | 3,640 |
| 2000-04-19 | 749 | 749 | 749 | 749 | 2,000 | 3,745 |
| 2000-04-17 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-04-10 | 748 | 760 | 748 | 760 | 2,000 | 3,800 |
| 2000-04-07 | 755 | 758 | 730 | 758 | 4,000 | 3,790 |
| 2000-03-30 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 2000-03-28 | 740 | 760 | 740 | 760 | 3,000 | 3,800 |
| 2000-03-27 | 760 | 760 | 750 | 750 | 7,000 | 3,750 |
| 2000-03-22 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2000-03-21 | 720 | 765 | 720 | 765 | 4,000 | 3,825 |
| 2000-03-17 | 720 | 765 | 720 | 765 | 7,000 | 3,825 |
| 2000-03-16 | 730 | 765 | 730 | 765 | 4,000 | 3,825 |
| 2000-03-09 | 720 | 780 | 720 | 780 | 8,000 | 3,900 |
| 2000-03-08 | 730 | 780 | 730 | 780 | 6,000 | 3,900 |
| 2000-03-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-03-06 | 760 | 760 | 760 | 760 | 6,000 | 3,800 |
| 2000-03-03 | 740 | 780 | 720 | 760 | 13,000 | 3,800 |
| 2000-03-02 | 740 | 760 | 740 | 740 | 8,000 | 3,700 |
| 2000-03-01 | 760 | 788 | 730 | 788 | 52,000 | 3,940 |
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