3597 (株)自重堂 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 580 | 600 | 580 | 600 | 2,000 | 3,000 |
| 2001-12-27 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2001-12-26 | 589 | 590 | 589 | 590 | 2,000 | 2,950 |
| 2001-12-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-12-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-12-18 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-12-17 | 570 | 600 | 570 | 599 | 5,000 | 2,995 |
| 2001-12-13 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2001-12-11 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2001-12-10 | 562 | 570 | 562 | 570 | 2,000 | 2,850 |
| 2001-11-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2001-11-26 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 2001-10-29 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-10-26 | 600 | 620 | 600 | 620 | 3,000 | 3,100 |
| 2001-10-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-10-19 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-10-04 | 630 | 640 | 630 | 640 | 2,000 | 3,200 |
| 2001-10-03 | 620 | 640 | 620 | 640 | 2,000 | 3,200 |
| 2001-10-02 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-10-01 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2001-09-28 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2001-09-27 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2001-09-26 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-09-25 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2001-09-14 | 590 | 590 | 580 | 580 | 2,000 | 2,900 |
| 2001-09-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2001-09-10 | 590 | 595 | 590 | 590 | 3,000 | 2,950 |
| 2001-09-07 | 600 | 600 | 570 | 598 | 3,000 | 2,990 |
| 2001-09-03 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-08-31 | 640 | 640 | 573 | 620 | 3,000 | 3,100 |
| 2001-08-30 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2001-08-29 | 581 | 630 | 581 | 630 | 3,000 | 3,150 |
| 2001-08-28 | 640 | 640 | 639 | 639 | 3,000 | 3,195 |
| 2001-08-27 | 645 | 647 | 645 | 647 | 2,000 | 3,235 |
| 2001-08-24 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2001-08-20 | 615 | 625 | 615 | 625 | 2,000 | 3,125 |
| 2001-08-10 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2001-08-01 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2001-07-27 | 645 | 645 | 645 | 645 | 4,000 | 3,225 |
| 2001-07-23 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2001-07-17 | 645 | 660 | 645 | 660 | 4,000 | 3,300 |
| 2001-07-16 | 645 | 645 | 645 | 645 | 6,000 | 3,225 |
| 2001-07-10 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2001-07-03 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2001-06-29 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-06-27 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2001-06-26 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2001-06-25 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2001-06-07 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-06-01 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2001-05-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-05-29 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 2001-05-28 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 2001-05-25 | 690 | 690 | 640 | 640 | 4,000 | 3,200 |
| 2001-05-08 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2001-05-02 | 690 | 694 | 690 | 694 | 2,000 | 3,470 |
| 2001-04-26 | 695 | 699 | 695 | 699 | 5,000 | 3,495 |
| 2001-04-25 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2001-04-24 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 2001-04-23 | 680 | 700 | 680 | 700 | 5,000 | 3,500 |
| 2001-04-20 | 660 | 680 | 660 | 680 | 2,000 | 3,400 |
| 2001-04-18 | 630 | 650 | 630 | 650 | 2,000 | 3,250 |
| 2001-04-11 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2001-04-10 | 580 | 630 | 580 | 630 | 2,000 | 3,150 |
| 2001-04-09 | 650 | 670 | 650 | 670 | 2,000 | 3,350 |
| 2001-03-30 | 700 | 700 | 690 | 690 | 2,000 | 3,450 |
| 2001-03-26 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2001-03-22 | 695 | 695 | 695 | 695 | 4,000 | 3,475 |
| 2001-03-21 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2001-03-19 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2001-03-15 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2001-03-14 | 651 | 680 | 651 | 680 | 4,000 | 3,400 |
| 2001-03-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-03-07 | 650 | 650 | 650 | 650 | 8,000 | 3,250 |
| 2001-03-02 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2001-02-28 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-02-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-02-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-02-23 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2001-02-22 | 598 | 600 | 598 | 600 | 4,000 | 3,000 |
| 2001-02-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2001-02-16 | 560 | 600 | 549 | 600 | 6,000 | 3,000 |
| 2001-02-15 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-02-14 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-02-13 | 550 | 609 | 550 | 600 | 6,000 | 3,000 |
| 2001-02-06 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2001-02-02 | 570 | 570 | 559 | 570 | 3,000 | 2,850 |
| 2001-02-01 | 598 | 598 | 558 | 558 | 2,000 | 2,790 |
| 2001-01-31 | 558 | 558 | 558 | 558 | 3,000 | 2,790 |
| 2001-01-29 | 627 | 628 | 627 | 628 | 2,000 | 3,140 |
| 2001-01-26 | 608 | 628 | 608 | 627 | 3,000 | 3,135 |
| 2001-01-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
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