3597 (株)自重堂 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2002-12-26 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2002-12-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-12-20 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2002-12-16 | 369 | 369 | 369 | 369 | 11,000 | 1,845 |
| 2002-12-13 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2002-12-06 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2002-12-03 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-12-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-11-29 | 354 | 359 | 330 | 330 | 3,000 | 1,650 |
| 2002-11-27 | 382 | 382 | 382 | 382 | 7,000 | 1,910 |
| 2002-11-26 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2002-11-25 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-11-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-11-12 | 368 | 368 | 360 | 360 | 5,000 | 1,800 |
| 2002-10-31 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2002-10-30 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
| 2002-10-29 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2002-10-24 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-10-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-10-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-10-16 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2002-10-10 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2002-10-08 | 381 | 381 | 381 | 381 | 4,000 | 1,905 |
| 2002-10-03 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2002-10-02 | 405 | 412 | 405 | 411 | 6,000 | 2,055 |
| 2002-10-01 | 409 | 409 | 399 | 409 | 7,000 | 2,045 |
| 2002-09-30 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2002-09-27 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-09-26 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2002-09-25 | 375 | 380 | 375 | 380 | 3,000 | 1,900 |
| 2002-09-24 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-09-17 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-09-04 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-09-03 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-09-02 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2002-08-30 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2002-08-29 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2002-08-28 | 370 | 370 | 350 | 350 | 8,000 | 1,750 |
| 2002-08-26 | 370 | 370 | 370 | 370 | 8,000 | 1,850 |
| 2002-08-20 | 401 | 401 | 370 | 370 | 2,000 | 1,850 |
| 2002-08-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-08-13 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2002-08-09 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2002-08-01 | 510 | 510 | 500 | 500 | 2,000 | 2,500 |
| 2002-07-31 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-07-30 | 495 | 500 | 495 | 500 | 6,000 | 2,500 |
| 2002-07-29 | 490 | 495 | 490 | 495 | 2,000 | 2,475 |
| 2002-07-26 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2002-07-25 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2002-07-24 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2002-07-23 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-07-22 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2002-07-12 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2002-07-10 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2002-07-08 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2002-07-02 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2002-06-28 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-06-26 | 431 | 445 | 431 | 445 | 4,000 | 2,225 |
| 2002-06-25 | 406 | 436 | 406 | 436 | 2,000 | 2,180 |
| 2002-06-24 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2002-06-14 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 2002-06-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-06-10 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2002-06-07 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2002-06-06 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 2002-06-05 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2002-06-04 | 410 | 411 | 410 | 410 | 7,000 | 2,050 |
| 2002-06-03 | 410 | 423 | 410 | 423 | 5,000 | 2,115 |
| 2002-05-31 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2002-05-30 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-05-29 | 429 | 430 | 410 | 430 | 10,000 | 2,150 |
| 2002-05-28 | 440 | 440 | 430 | 430 | 8,000 | 2,150 |
| 2002-05-27 | 439 | 440 | 439 | 440 | 2,000 | 2,200 |
| 2002-05-20 | 487 | 487 | 487 | 487 | 3,000 | 2,435 |
| 2002-05-17 | 489 | 490 | 489 | 490 | 2,000 | 2,450 |
| 2002-05-09 | 485 | 495 | 485 | 495 | 3,000 | 2,475 |
| 2002-05-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-04-26 | 507 | 510 | 507 | 510 | 6,000 | 2,550 |
| 2002-04-18 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2002-04-12 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2002-04-10 | 500 | 519 | 500 | 519 | 2,000 | 2,595 |
| 2002-04-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-04-03 | 486 | 529 | 486 | 529 | 5,000 | 2,645 |
| 2002-04-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-04-01 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2002-03-26 | 528 | 530 | 528 | 530 | 5,000 | 2,650 |
| 2002-03-15 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2002-03-11 | 550 | 560 | 530 | 530 | 3,000 | 2,650 |
| 2002-03-07 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-03-06 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 2002-03-05 | 521 | 569 | 521 | 530 | 3,000 | 2,650 |
| 2002-02-26 | 579 | 579 | 579 | 579 | 4,000 | 2,895 |
| 2002-02-20 | 515 | 580 | 515 | 580 | 4,000 | 2,900 |
| 2002-02-01 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 2002-01-31 | 590 | 594 | 590 | 594 | 2,000 | 2,970 |
| 2002-01-29 | 594 | 594 | 594 | 594 | 2,000 | 2,970 |
| 2002-01-28 | 594 | 595 | 594 | 595 | 4,000 | 2,975 |
| 2002-01-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
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
