3597 (株)自重堂 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-12-27 | 667 | 667 | 667 | 667 | 4,000 | 3,335 |
| 2004-12-24 | 648 | 648 | 648 | 648 | 3,000 | 3,240 |
| 2004-12-20 | 700 | 715 | 700 | 715 | 11,000 | 3,575 |
| 2004-12-16 | 711 | 720 | 710 | 720 | 9,000 | 3,600 |
| 2004-12-15 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2004-12-14 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-12-13 | 670 | 670 | 665 | 665 | 2,000 | 3,325 |
| 2004-12-10 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-12-09 | 660 | 660 | 655 | 655 | 2,000 | 3,275 |
| 2004-12-08 | 660 | 660 | 655 | 655 | 5,000 | 3,275 |
| 2004-12-07 | 660 | 660 | 655 | 655 | 3,000 | 3,275 |
| 2004-12-06 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-12-03 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2004-12-02 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2004-12-01 | 660 | 660 | 650 | 650 | 3,000 | 3,250 |
| 2004-11-30 | 649 | 650 | 649 | 650 | 7,000 | 3,250 |
| 2004-11-29 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2004-11-26 | 647 | 647 | 640 | 640 | 5,000 | 3,200 |
| 2004-11-25 | 630 | 630 | 629 | 629 | 4,000 | 3,145 |
| 2004-11-24 | 640 | 640 | 630 | 630 | 3,000 | 3,150 |
| 2004-11-22 | 615 | 620 | 615 | 620 | 10,000 | 3,100 |
| 2004-11-17 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-11-16 | 618 | 618 | 618 | 618 | 3,000 | 3,090 |
| 2004-11-15 | 612 | 612 | 592 | 602 | 8,000 | 3,010 |
| 2004-11-12 | 586 | 599 | 586 | 599 | 8,000 | 2,995 |
| 2004-11-11 | 565 | 586 | 565 | 586 | 10,000 | 2,930 |
| 2004-11-09 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2004-11-08 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2004-11-05 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 2004-11-04 | 575 | 575 | 550 | 550 | 7,000 | 2,750 |
| 2004-11-02 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 2004-11-01 | 573 | 573 | 564 | 564 | 4,000 | 2,820 |
| 2004-10-29 | 586 | 586 | 550 | 583 | 11,000 | 2,915 |
| 2004-10-28 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 2004-10-27 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2004-10-26 | 618 | 618 | 618 | 618 | 4,000 | 3,090 |
| 2004-10-22 | 585 | 600 | 585 | 600 | 8,000 | 3,000 |
| 2004-10-21 | 602 | 602 | 600 | 600 | 8,000 | 3,000 |
| 2004-10-20 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 2004-10-18 | 647 | 647 | 620 | 620 | 2,000 | 3,100 |
| 2004-10-15 | 615 | 615 | 615 | 615 | 5,000 | 3,075 |
| 2004-10-14 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2004-10-05 | 683 | 683 | 683 | 683 | 10,000 | 3,415 |
| 2004-10-04 | 664 | 664 | 664 | 664 | 7,000 | 3,320 |
| 2004-10-01 | 635 | 645 | 635 | 645 | 8,000 | 3,225 |
| 2004-09-29 | 617 | 617 | 617 | 617 | 3,000 | 3,085 |
| 2004-09-28 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-09-27 | 628 | 628 | 625 | 625 | 3,000 | 3,125 |
| 2004-09-24 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2004-09-17 | 624 | 640 | 622 | 640 | 4,000 | 3,200 |
| 2004-09-16 | 630 | 640 | 630 | 640 | 2,000 | 3,200 |
| 2004-09-15 | 634 | 634 | 632 | 632 | 3,000 | 3,160 |
| 2004-09-13 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 2004-09-09 | 645 | 645 | 640 | 645 | 5,000 | 3,225 |
| 2004-09-08 | 653 | 653 | 653 | 653 | 1,000 | 3,265 |
| 2004-09-03 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 2004-09-01 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2004-08-26 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-08-25 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 2004-08-24 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-08-20 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2004-08-17 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2004-08-16 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2004-07-26 | 709 | 709 | 709 | 709 | 4,000 | 3,545 |
| 2004-07-21 | 700 | 700 | 690 | 699 | 3,000 | 3,495 |
| 2004-07-20 | 690 | 700 | 690 | 690 | 9,000 | 3,450 |
| 2004-07-15 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2004-06-28 | 708 | 708 | 708 | 708 | 3,000 | 3,540 |
| 2004-06-25 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2004-06-24 | 725 | 725 | 715 | 719 | 11,000 | 3,595 |
| 2004-06-23 | 726 | 726 | 720 | 725 | 7,000 | 3,625 |
| 2004-06-22 | 708 | 715 | 708 | 715 | 6,000 | 3,575 |
| 2004-06-21 | 714 | 714 | 705 | 705 | 9,000 | 3,525 |
| 2004-06-18 | 708 | 712 | 705 | 705 | 15,000 | 3,525 |
| 2004-06-17 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2004-06-16 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-06-15 | 700 | 703 | 700 | 703 | 3,000 | 3,515 |
| 2004-06-14 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 2004-06-10 | 693 | 713 | 693 | 700 | 3,000 | 3,500 |
| 2004-06-09 | 695 | 700 | 693 | 693 | 13,000 | 3,465 |
| 2004-06-08 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2004-06-07 | 700 | 700 | 683 | 683 | 2,000 | 3,415 |
| 2004-06-03 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-06-02 | 690 | 690 | 680 | 680 | 8,000 | 3,400 |
| 2004-06-01 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2004-05-31 | 700 | 700 | 695 | 700 | 7,000 | 3,500 |
| 2004-05-28 | 700 | 700 | 693 | 699 | 4,000 | 3,495 |
| 2004-05-27 | 700 | 700 | 699 | 699 | 2,000 | 3,495 |
| 2004-05-26 | 699 | 700 | 699 | 700 | 4,000 | 3,500 |
| 2004-05-25 | 729 | 729 | 696 | 696 | 46,000 | 3,480 |
| 2004-05-24 | 770 | 770 | 750 | 750 | 6,000 | 3,750 |
| 2004-05-21 | 689 | 710 | 689 | 700 | 31,000 | 3,500 |
| 2004-05-20 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
| 2004-05-19 | 675 | 675 | 624 | 624 | 2,000 | 3,120 |
| 2004-05-18 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2004-05-17 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-05-11 | 674 | 680 | 674 | 680 | 3,000 | 3,400 |
| 2004-05-10 | 689 | 690 | 685 | 685 | 4,000 | 3,425 |
| 2004-05-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-04-30 | 699 | 700 | 695 | 700 | 14,000 | 3,500 |
| 2004-04-28 | 683 | 700 | 683 | 700 | 6,000 | 3,500 |
| 2004-04-27 | 697 | 700 | 693 | 700 | 17,000 | 3,500 |
| 2004-04-26 | 700 | 700 | 698 | 698 | 11,000 | 3,490 |
| 2004-04-23 | 686 | 687 | 685 | 687 | 4,000 | 3,435 |
| 2004-04-22 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-04-21 | 688 | 700 | 685 | 700 | 30,000 | 3,500 |
| 2004-04-20 | 681 | 688 | 681 | 688 | 2,000 | 3,440 |
| 2004-04-19 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2004-04-16 | 680 | 690 | 680 | 690 | 7,000 | 3,450 |
| 2004-04-15 | 685 | 685 | 680 | 680 | 6,000 | 3,400 |
| 2004-04-14 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2004-04-13 | 680 | 690 | 680 | 690 | 14,000 | 3,450 |
| 2004-04-12 | 685 | 690 | 685 | 690 | 9,000 | 3,450 |
| 2004-04-09 | 680 | 695 | 680 | 695 | 8,000 | 3,475 |
| 2004-04-07 | 683 | 690 | 683 | 690 | 12,000 | 3,450 |
| 2004-04-05 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2004-04-02 | 695 | 700 | 695 | 697 | 9,000 | 3,485 |
| 2004-04-01 | 700 | 700 | 690 | 700 | 7,000 | 3,500 |
| 2004-03-31 | 691 | 691 | 680 | 690 | 27,000 | 3,450 |
| 2004-03-30 | 691 | 691 | 691 | 691 | 5,000 | 3,455 |
| 2004-03-29 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 2004-03-26 | 700 | 706 | 695 | 706 | 19,000 | 3,530 |
| 2004-03-25 | 690 | 693 | 690 | 690 | 15,000 | 3,450 |
| 2004-03-24 | 686 | 698 | 680 | 690 | 14,000 | 3,450 |
| 2004-03-23 | 696 | 696 | 670 | 686 | 21,000 | 3,430 |
| 2004-03-22 | 710 | 710 | 686 | 696 | 20,000 | 3,480 |
| 2004-03-19 | 640 | 675 | 640 | 675 | 16,000 | 3,375 |
| 2004-03-18 | 580 | 640 | 580 | 640 | 25,000 | 3,200 |
| 2004-03-17 | 592 | 600 | 592 | 600 | 9,000 | 3,000 |
| 2004-03-16 | 584 | 590 | 580 | 590 | 12,000 | 2,950 |
| 2004-03-15 | 565 | 585 | 565 | 584 | 15,000 | 2,920 |
| 2004-03-12 | 553 | 564 | 553 | 564 | 16,000 | 2,820 |
| 2004-03-11 | 561 | 561 | 560 | 560 | 8,000 | 2,800 |
| 2004-03-10 | 563 | 563 | 550 | 563 | 7,000 | 2,815 |
| 2004-03-09 | 548 | 549 | 548 | 549 | 3,000 | 2,745 |
| 2004-03-08 | 525 | 550 | 525 | 550 | 7,000 | 2,750 |
| 2004-03-05 | 511 | 519 | 511 | 519 | 6,000 | 2,595 |
| 2004-03-04 | 508 | 515 | 506 | 514 | 4,000 | 2,570 |
| 2004-03-03 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2004-03-02 | 508 | 508 | 495 | 507 | 10,000 | 2,535 |
| 2004-03-01 | 506 | 509 | 505 | 505 | 9,000 | 2,525 |
| 2004-02-27 | 506 | 513 | 505 | 505 | 17,000 | 2,525 |
| 2004-02-26 | 484 | 500 | 484 | 500 | 11,000 | 2,500 |
| 2004-02-23 | 473 | 475 | 470 | 470 | 7,000 | 2,350 |
| 2004-02-20 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2004-02-19 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2004-02-17 | 465 | 473 | 465 | 473 | 4,000 | 2,365 |
| 2004-02-16 | 461 | 461 | 460 | 460 | 2,000 | 2,300 |
| 2004-02-13 | 472 | 472 | 470 | 470 | 2,000 | 2,350 |
| 2004-02-12 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2004-02-09 | 450 | 477 | 450 | 476 | 4,000 | 2,380 |
| 2004-02-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2004-02-04 | 478 | 478 | 477 | 477 | 4,000 | 2,385 |
| 2004-02-03 | 464 | 489 | 464 | 480 | 3,000 | 2,400 |
| 2004-02-02 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2004-01-30 | 477 | 479 | 474 | 474 | 5,000 | 2,370 |
| 2004-01-29 | 462 | 474 | 462 | 474 | 10,000 | 2,370 |
| 2004-01-28 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2004-01-27 | 467 | 468 | 467 | 468 | 4,000 | 2,340 |
| 2004-01-26 | 469 | 469 | 469 | 469 | 7,000 | 2,345 |
| 2004-01-23 | 448 | 460 | 448 | 460 | 8,000 | 2,300 |
| 2004-01-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2004-01-21 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2004-01-20 | 452 | 452 | 450 | 450 | 2,000 | 2,250 |
| 2004-01-19 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2004-01-16 | 457 | 475 | 457 | 474 | 6,000 | 2,370 |
| 2004-01-15 | 441 | 442 | 441 | 442 | 3,000 | 2,210 |
| 2004-01-13 | 430 | 438 | 430 | 438 | 7,000 | 2,190 |
| 2004-01-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2004-01-08 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2004-01-07 | 421 | 422 | 421 | 422 | 3,000 | 2,110 |
| 2004-01-06 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
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
