3597 (株)自重堂 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-12-29 | 412 | 412 | 408 | 408 | 5,000 | 2,040 |
| 2003-12-26 | 392 | 400 | 392 | 400 | 5,000 | 2,000 |
| 2003-12-25 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2003-12-24 | 377 | 379 | 377 | 379 | 2,000 | 1,895 |
| 2003-12-22 | 390 | 390 | 375 | 375 | 4,000 | 1,875 |
| 2003-12-19 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 2003-12-18 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2003-12-17 | 400 | 400 | 395 | 395 | 3,000 | 1,975 |
| 2003-12-15 | 412 | 412 | 400 | 400 | 11,000 | 2,000 |
| 2003-12-12 | 416 | 416 | 400 | 400 | 5,000 | 2,000 |
| 2003-12-04 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2003-12-02 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2003-11-28 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2003-11-27 | 417 | 417 | 417 | 417 | 5,000 | 2,085 |
| 2003-11-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2003-11-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-11-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2003-11-14 | 402 | 402 | 402 | 402 | 4,000 | 2,010 |
| 2003-11-13 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2003-11-12 | 428 | 428 | 427 | 427 | 6,000 | 2,135 |
| 2003-11-11 | 428 | 428 | 428 | 428 | 6,000 | 2,140 |
| 2003-11-10 | 428 | 428 | 427 | 427 | 2,000 | 2,135 |
| 2003-11-06 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2003-11-04 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 2003-10-31 | 456 | 457 | 455 | 457 | 3,000 | 2,285 |
| 2003-10-29 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2003-10-28 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2003-10-27 | 460 | 462 | 459 | 462 | 9,000 | 2,310 |
| 2003-10-24 | 455 | 456 | 455 | 455 | 7,000 | 2,275 |
| 2003-10-23 | 456 | 459 | 455 | 455 | 28,000 | 2,275 |
| 2003-10-22 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2003-10-20 | 462 | 462 | 455 | 458 | 9,000 | 2,290 |
| 2003-10-17 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
| 2003-10-16 | 450 | 450 | 440 | 446 | 6,000 | 2,230 |
| 2003-10-14 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2003-10-10 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2003-10-09 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 2003-10-07 | 420 | 435 | 420 | 435 | 2,000 | 2,175 |
| 2003-10-06 | 446 | 450 | 446 | 450 | 4,000 | 2,250 |
| 2003-10-02 | 461 | 461 | 459 | 459 | 4,000 | 2,295 |
| 2003-09-30 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 2003-09-29 | 460 | 468 | 460 | 460 | 12,000 | 2,300 |
| 2003-09-26 | 447 | 447 | 447 | 447 | 4,000 | 2,235 |
| 2003-09-24 | 446 | 446 | 432 | 435 | 3,000 | 2,175 |
| 2003-09-19 | 448 | 448 | 447 | 448 | 15,000 | 2,240 |
| 2003-09-18 | 448 | 448 | 413 | 433 | 11,000 | 2,165 |
| 2003-09-17 | 448 | 450 | 448 | 448 | 12,000 | 2,240 |
| 2003-09-16 | 450 | 450 | 448 | 448 | 9,000 | 2,240 |
| 2003-09-12 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2003-09-09 | 445 | 445 | 438 | 438 | 7,000 | 2,190 |
| 2003-09-08 | 448 | 448 | 445 | 445 | 3,000 | 2,225 |
| 2003-09-05 | 451 | 451 | 448 | 448 | 7,000 | 2,240 |
| 2003-09-04 | 457 | 457 | 455 | 455 | 3,000 | 2,275 |
| 2003-09-03 | 450 | 455 | 449 | 455 | 17,000 | 2,275 |
| 2003-09-02 | 434 | 450 | 434 | 450 | 8,000 | 2,250 |
| 2003-09-01 | 473 | 473 | 459 | 459 | 10,000 | 2,295 |
| 2003-08-29 | 449 | 474 | 449 | 474 | 23,000 | 2,370 |
| 2003-08-28 | 418 | 430 | 418 | 430 | 34,000 | 2,150 |
| 2003-08-27 | 417 | 417 | 409 | 413 | 41,000 | 2,065 |
| 2003-08-26 | 419 | 419 | 409 | 409 | 8,000 | 2,045 |
| 2003-08-25 | 400 | 415 | 400 | 415 | 4,000 | 2,075 |
| 2003-08-22 | 391 | 397 | 391 | 395 | 4,000 | 1,975 |
| 2003-08-21 | 390 | 391 | 387 | 390 | 7,000 | 1,950 |
| 2003-08-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2003-08-19 | 381 | 387 | 381 | 387 | 4,000 | 1,935 |
| 2003-08-18 | 375 | 380 | 375 | 380 | 6,000 | 1,900 |
| 2003-08-15 | 376 | 376 | 375 | 375 | 6,000 | 1,875 |
| 2003-08-14 | 366 | 375 | 366 | 375 | 7,000 | 1,875 |
| 2003-08-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-08-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-08-11 | 385 | 385 | 370 | 370 | 13,000 | 1,850 |
| 2003-08-08 | 365 | 374 | 357 | 371 | 48,000 | 1,855 |
| 2003-08-05 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2003-08-04 | 354 | 354 | 350 | 350 | 5,000 | 1,750 |
| 2003-08-01 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2003-07-31 | 345 | 350 | 345 | 350 | 3,000 | 1,750 |
| 2003-07-30 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-07-29 | 345 | 345 | 342 | 342 | 5,000 | 1,710 |
| 2003-07-28 | 355 | 355 | 344 | 345 | 16,000 | 1,725 |
| 2003-07-25 | 355 | 355 | 345 | 345 | 5,000 | 1,725 |
| 2003-07-24 | 364 | 364 | 359 | 359 | 2,000 | 1,795 |
| 2003-07-23 | 363 | 363 | 361 | 361 | 4,000 | 1,805 |
| 2003-07-22 | 364 | 364 | 364 | 364 | 6,000 | 1,820 |
| 2003-07-18 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 2003-07-17 | 352 | 352 | 351 | 351 | 2,000 | 1,755 |
| 2003-07-15 | 351 | 366 | 351 | 366 | 5,000 | 1,830 |
| 2003-07-14 | 366 | 366 | 347 | 360 | 20,000 | 1,800 |
| 2003-07-10 | 369 | 369 | 354 | 369 | 5,000 | 1,845 |
| 2003-07-08 | 370 | 370 | 369 | 369 | 2,000 | 1,845 |
| 2003-07-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-07-04 | 361 | 366 | 361 | 366 | 2,000 | 1,830 |
| 2003-07-03 | 370 | 374 | 370 | 374 | 5,000 | 1,870 |
| 2003-07-02 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-07-01 | 363 | 369 | 363 | 364 | 3,000 | 1,820 |
| 2003-06-30 | 379 | 379 | 365 | 369 | 4,000 | 1,845 |
| 2003-06-27 | 370 | 380 | 370 | 380 | 5,000 | 1,900 |
| 2003-06-26 | 375 | 375 | 366 | 366 | 9,000 | 1,830 |
| 2003-06-25 | 361 | 366 | 361 | 366 | 2,000 | 1,830 |
| 2003-06-24 | 375 | 380 | 366 | 366 | 22,000 | 1,830 |
| 2003-06-23 | 366 | 375 | 366 | 375 | 10,000 | 1,875 |
| 2003-06-20 | 364 | 364 | 362 | 362 | 8,000 | 1,810 |
| 2003-06-19 | 365 | 365 | 364 | 364 | 17,000 | 1,820 |
| 2003-06-18 | 360 | 365 | 360 | 361 | 17,000 | 1,805 |
| 2003-06-17 | 357 | 357 | 357 | 357 | 6,000 | 1,785 |
| 2003-06-16 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2003-06-13 | 351 | 355 | 351 | 355 | 3,000 | 1,775 |
| 2003-06-12 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2003-06-11 | 353 | 366 | 352 | 366 | 15,000 | 1,830 |
| 2003-06-10 | 340 | 348 | 336 | 348 | 7,000 | 1,740 |
| 2003-06-09 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2003-06-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-06-04 | 340 | 340 | 335 | 335 | 17,000 | 1,675 |
| 2003-06-03 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 2003-06-02 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2003-05-30 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2003-05-29 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2003-05-28 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
| 2003-05-27 | 340 | 345 | 340 | 345 | 5,000 | 1,725 |
| 2003-05-26 | 340 | 354 | 340 | 340 | 12,000 | 1,700 |
| 2003-05-23 | 345 | 345 | 344 | 344 | 3,000 | 1,720 |
| 2003-05-22 | 340 | 345 | 340 | 345 | 5,000 | 1,725 |
| 2003-05-21 | 337 | 340 | 337 | 340 | 9,000 | 1,700 |
| 2003-05-20 | 338 | 340 | 338 | 340 | 10,000 | 1,700 |
| 2003-05-19 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2003-05-16 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-05-15 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-05-14 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2003-05-12 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2003-05-09 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2003-05-08 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-05-06 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2003-05-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-04-30 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2003-04-28 | 340 | 340 | 335 | 335 | 9,000 | 1,675 |
| 2003-04-25 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2003-04-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-04-22 | 347 | 347 | 342 | 342 | 2,000 | 1,710 |
| 2003-04-21 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2003-04-17 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2003-04-16 | 350 | 351 | 350 | 351 | 2,000 | 1,755 |
| 2003-04-15 | 343 | 348 | 343 | 348 | 2,000 | 1,740 |
| 2003-04-11 | 333 | 338 | 333 | 338 | 2,000 | 1,690 |
| 2003-04-10 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2003-04-09 | 327 | 337 | 327 | 337 | 4,000 | 1,685 |
| 2003-04-07 | 322 | 327 | 322 | 327 | 2,000 | 1,635 |
| 2003-04-04 | 333 | 333 | 320 | 320 | 19,000 | 1,600 |
| 2003-04-03 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2003-04-02 | 350 | 350 | 341 | 341 | 6,000 | 1,705 |
| 2003-04-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-03-28 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2003-03-26 | 364 | 364 | 362 | 362 | 7,000 | 1,810 |
| 2003-03-25 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-03-24 | 355 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2003-03-20 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2003-03-19 | 344 | 344 | 340 | 340 | 3,000 | 1,700 |
| 2003-03-18 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2003-03-10 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2003-03-06 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2003-03-04 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2003-03-03 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2003-02-26 | 407 | 410 | 397 | 397 | 6,000 | 1,985 |
| 2003-02-06 | 403 | 413 | 398 | 413 | 6,000 | 2,065 |
| 2003-02-04 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2003-01-31 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2003-01-28 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2003-01-27 | 391 | 391 | 391 | 391 | 10,000 | 1,955 |
| 2003-01-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-01-14 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2003-01-09 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2003-01-07 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
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