3597 (株)自重堂 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 5,100 |
| 2005-12-27 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 5,200 |
| 2005-12-26 | 1,035 | 1,040 | 1,020 | 1,020 | 8,000 | 5,100 |
| 2005-12-22 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 | 5,100 |
| 2005-12-21 | 1,025 | 1,025 | 1,020 | 1,025 | 8,000 | 5,125 |
| 2005-12-20 | 1,026 | 1,026 | 1,025 | 1,025 | 2,000 | 5,125 |
| 2005-12-19 | 1,021 | 1,045 | 1,021 | 1,045 | 12,000 | 5,225 |
| 2005-12-16 | 1,020 | 1,021 | 1,020 | 1,021 | 3,000 | 5,105 |
| 2005-12-15 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 5,150 |
| 2005-12-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 2005-12-13 | 1,020 | 1,025 | 1,020 | 1,025 | 18,000 | 5,125 |
| 2005-12-12 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 | 5,000 |
| 2005-12-09 | 1,015 | 1,015 | 1,000 | 1,005 | 11,000 | 5,025 |
| 2005-12-08 | 1,016 | 1,016 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2005-12-07 | 1,000 | 1,000 | 982 | 995 | 14,000 | 4,975 |
| 2005-12-06 | 1,021 | 1,025 | 1,020 | 1,025 | 8,000 | 5,125 |
| 2005-12-05 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 | 5,100 |
| 2005-12-02 | 995 | 1,000 | 990 | 1,000 | 9,000 | 5,000 |
| 2005-12-01 | 976 | 977 | 976 | 976 | 3,000 | 4,880 |
| 2005-11-30 | 976 | 976 | 976 | 976 | 1,000 | 4,880 |
| 2005-11-29 | 965 | 974 | 965 | 974 | 4,000 | 4,870 |
| 2005-11-28 | 980 | 980 | 960 | 965 | 3,000 | 4,825 |
| 2005-11-25 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 2005-11-24 | 960 | 960 | 960 | 960 | 8,000 | 4,800 |
| 2005-11-22 | 960 | 960 | 955 | 955 | 3,000 | 4,775 |
| 2005-11-21 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 2005-11-18 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 2005-11-17 | 950 | 955 | 950 | 955 | 6,000 | 4,775 |
| 2005-11-16 | 950 | 950 | 940 | 940 | 4,000 | 4,700 |
| 2005-11-15 | 950 | 950 | 941 | 950 | 6,000 | 4,750 |
| 2005-11-14 | 946 | 966 | 946 | 957 | 9,000 | 4,785 |
| 2005-11-11 | 930 | 945 | 930 | 945 | 6,000 | 4,725 |
| 2005-11-10 | 924 | 930 | 923 | 930 | 6,000 | 4,650 |
| 2005-11-09 | 916 | 925 | 916 | 923 | 16,000 | 4,615 |
| 2005-11-08 | 915 | 917 | 915 | 917 | 11,000 | 4,585 |
| 2005-11-07 | 910 | 918 | 910 | 915 | 25,000 | 4,575 |
| 2005-11-04 | 896 | 900 | 895 | 900 | 5,000 | 4,500 |
| 2005-11-02 | 900 | 900 | 900 | 900 | 22,000 | 4,500 |
| 2005-11-01 | 909 | 909 | 900 | 900 | 3,000 | 4,500 |
| 2005-10-28 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2005-10-27 | 910 | 910 | 890 | 890 | 5,000 | 4,450 |
| 2005-10-26 | 911 | 911 | 911 | 911 | 3,000 | 4,555 |
| 2005-10-24 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2005-10-21 | 875 | 876 | 875 | 876 | 7,000 | 4,380 |
| 2005-10-20 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2005-10-18 | 925 | 925 | 925 | 925 | 2,000 | 4,625 |
| 2005-10-17 | 910 | 924 | 910 | 924 | 3,000 | 4,620 |
| 2005-10-13 | 905 | 905 | 905 | 905 | 4,000 | 4,525 |
| 2005-10-12 | 906 | 909 | 900 | 909 | 7,000 | 4,545 |
| 2005-10-11 | 906 | 906 | 905 | 905 | 4,000 | 4,525 |
| 2005-10-07 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 2005-10-06 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 2005-10-05 | 923 | 925 | 923 | 925 | 2,000 | 4,625 |
| 2005-10-04 | 923 | 923 | 923 | 923 | 3,000 | 4,615 |
| 2005-10-03 | 915 | 920 | 915 | 920 | 6,000 | 4,600 |
| 2005-09-30 | 916 | 916 | 916 | 916 | 14,000 | 4,580 |
| 2005-09-29 | 880 | 890 | 879 | 890 | 4,000 | 4,450 |
| 2005-09-28 | 879 | 880 | 878 | 879 | 8,000 | 4,395 |
| 2005-09-27 | 878 | 880 | 876 | 876 | 5,000 | 4,380 |
| 2005-09-26 | 878 | 878 | 876 | 876 | 2,000 | 4,380 |
| 2005-09-22 | 877 | 877 | 871 | 871 | 4,000 | 4,355 |
| 2005-09-21 | 871 | 878 | 871 | 877 | 4,000 | 4,385 |
| 2005-09-20 | 873 | 876 | 870 | 870 | 3,000 | 4,350 |
| 2005-09-16 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2005-09-15 | 868 | 868 | 868 | 868 | 6,000 | 4,340 |
| 2005-09-14 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 2005-09-13 | 865 | 873 | 865 | 873 | 4,000 | 4,365 |
| 2005-09-12 | 875 | 875 | 875 | 875 | 3,000 | 4,375 |
| 2005-09-08 | 865 | 865 | 865 | 865 | 4,000 | 4,325 |
| 2005-09-07 | 861 | 865 | 858 | 865 | 9,000 | 4,325 |
| 2005-09-06 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2005-09-05 | 866 | 868 | 858 | 858 | 8,000 | 4,290 |
| 2005-09-02 | 858 | 868 | 858 | 868 | 3,000 | 4,340 |
| 2005-09-01 | 859 | 861 | 852 | 861 | 9,000 | 4,305 |
| 2005-08-31 | 866 | 866 | 865 | 865 | 3,000 | 4,325 |
| 2005-08-30 | 868 | 868 | 868 | 868 | 2,000 | 4,340 |
| 2005-08-29 | 866 | 866 | 866 | 866 | 1,000 | 4,330 |
| 2005-08-26 | 881 | 881 | 865 | 865 | 20,000 | 4,325 |
| 2005-08-25 | 860 | 876 | 860 | 876 | 13,000 | 4,380 |
| 2005-08-24 | 865 | 865 | 852 | 860 | 10,000 | 4,300 |
| 2005-08-23 | 869 | 871 | 869 | 871 | 3,000 | 4,355 |
| 2005-08-19 | 877 | 877 | 869 | 873 | 7,000 | 4,365 |
| 2005-08-18 | 880 | 880 | 877 | 877 | 4,000 | 4,385 |
| 2005-08-17 | 891 | 891 | 880 | 890 | 10,000 | 4,450 |
| 2005-08-16 | 893 | 893 | 891 | 891 | 5,000 | 4,455 |
| 2005-08-15 | 894 | 894 | 894 | 894 | 1,000 | 4,470 |
| 2005-08-12 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 2005-08-11 | 911 | 911 | 897 | 898 | 6,000 | 4,490 |
| 2005-08-10 | 945 | 945 | 915 | 916 | 4,000 | 4,580 |
| 2005-08-09 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 2005-08-08 | 940 | 940 | 910 | 930 | 3,000 | 4,650 |
| 2005-08-05 | 910 | 930 | 910 | 920 | 11,000 | 4,600 |
| 2005-08-04 | 911 | 920 | 911 | 920 | 3,000 | 4,600 |
| 2005-08-03 | 930 | 930 | 910 | 910 | 8,000 | 4,550 |
| 2005-08-01 | 969 | 969 | 963 | 963 | 3,000 | 4,815 |
| 2005-07-29 | 963 | 964 | 941 | 964 | 25,000 | 4,820 |
| 2005-07-28 | 950 | 964 | 950 | 964 | 69,000 | 4,820 |
| 2005-07-26 | 883 | 883 | 863 | 863 | 4,000 | 4,315 |
| 2005-07-22 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 2005-07-20 | 890 | 890 | 869 | 869 | 4,000 | 4,345 |
| 2005-07-19 | 874 | 890 | 873 | 890 | 22,000 | 4,450 |
| 2005-07-15 | 900 | 900 | 875 | 875 | 5,000 | 4,375 |
| 2005-07-14 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2005-07-13 | 922 | 922 | 914 | 914 | 2,000 | 4,570 |
| 2005-07-12 | 945 | 945 | 930 | 940 | 4,000 | 4,700 |
| 2005-07-11 | 950 | 955 | 936 | 955 | 7,000 | 4,775 |
| 2005-07-08 | 955 | 955 | 950 | 950 | 26,000 | 4,750 |
| 2005-07-07 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 2005-07-05 | 936 | 980 | 936 | 980 | 19,000 | 4,900 |
| 2005-07-04 | 955 | 965 | 955 | 965 | 2,000 | 4,825 |
| 2005-07-01 | 990 | 999 | 990 | 999 | 3,000 | 4,995 |
| 2005-06-30 | 945 | 950 | 945 | 950 | 2,000 | 4,750 |
| 2005-06-28 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
| 2005-06-27 | 974 | 974 | 930 | 950 | 27,000 | 4,750 |
| 2005-06-24 | 940 | 1,010 | 931 | 1,010 | 15,000 | 5,050 |
| 2005-06-23 | 930 | 940 | 930 | 930 | 7,000 | 4,650 |
| 2005-06-22 | 930 | 930 | 920 | 920 | 9,000 | 4,600 |
| 2005-06-21 | 935 | 937 | 919 | 930 | 6,000 | 4,650 |
| 2005-06-20 | 918 | 937 | 918 | 937 | 14,000 | 4,685 |
| 2005-06-17 | 918 | 918 | 910 | 917 | 3,000 | 4,585 |
| 2005-06-16 | 912 | 912 | 912 | 912 | 1,000 | 4,560 |
| 2005-06-14 | 915 | 920 | 910 | 910 | 10,000 | 4,550 |
| 2005-06-13 | 910 | 915 | 900 | 913 | 21,000 | 4,565 |
| 2005-06-10 | 910 | 920 | 910 | 910 | 15,000 | 4,550 |
| 2005-06-09 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 2005-06-08 | 915 | 925 | 915 | 925 | 9,000 | 4,625 |
| 2005-06-07 | 916 | 916 | 916 | 916 | 1,000 | 4,580 |
| 2005-06-06 | 900 | 930 | 900 | 930 | 7,000 | 4,650 |
| 2005-06-03 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2005-06-02 | 888 | 920 | 888 | 900 | 24,000 | 4,500 |
| 2005-06-01 | 888 | 888 | 888 | 888 | 2,000 | 4,440 |
| 2005-05-31 | 899 | 905 | 890 | 905 | 15,000 | 4,525 |
| 2005-05-30 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 2005-05-27 | 889 | 890 | 880 | 888 | 9,000 | 4,440 |
| 2005-05-26 | 895 | 895 | 890 | 890 | 5,000 | 4,450 |
| 2005-05-25 | 894 | 894 | 890 | 890 | 3,000 | 4,450 |
| 2005-05-24 | 896 | 896 | 890 | 890 | 5,000 | 4,450 |
| 2005-05-23 | 856 | 896 | 856 | 896 | 3,000 | 4,480 |
| 2005-05-20 | 860 | 860 | 851 | 851 | 4,000 | 4,255 |
| 2005-05-19 | 851 | 851 | 850 | 851 | 6,000 | 4,255 |
| 2005-05-18 | 840 | 851 | 833 | 851 | 4,000 | 4,255 |
| 2005-05-17 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
| 2005-05-13 | 830 | 832 | 830 | 830 | 4,000 | 4,150 |
| 2005-05-12 | 821 | 840 | 821 | 840 | 3,000 | 4,200 |
| 2005-05-11 | 821 | 821 | 821 | 821 | 3,000 | 4,105 |
| 2005-05-10 | 821 | 821 | 811 | 821 | 4,000 | 4,105 |
| 2005-05-06 | 821 | 821 | 821 | 821 | 13,000 | 4,105 |
| 2005-04-28 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2005-04-27 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 2005-04-26 | 840 | 840 | 829 | 830 | 4,000 | 4,150 |
| 2005-04-25 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2005-04-22 | 841 | 845 | 840 | 840 | 6,000 | 4,200 |
| 2005-04-20 | 835 | 835 | 835 | 835 | 7,000 | 4,175 |
| 2005-04-19 | 813 | 835 | 813 | 835 | 14,000 | 4,175 |
| 2005-04-18 | 814 | 818 | 810 | 813 | 5,000 | 4,065 |
| 2005-04-15 | 810 | 814 | 810 | 814 | 6,000 | 4,070 |
| 2005-04-14 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2005-04-13 | 828 | 828 | 828 | 828 | 2,000 | 4,140 |
| 2005-04-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2005-04-11 | 828 | 828 | 828 | 828 | 1,000 | 4,140 |
| 2005-04-08 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2005-04-07 | 826 | 826 | 820 | 826 | 4,000 | 4,130 |
| 2005-04-06 | 830 | 835 | 830 | 835 | 11,000 | 4,175 |
| 2005-04-05 | 823 | 831 | 823 | 831 | 4,000 | 4,155 |
| 2005-04-04 | 823 | 823 | 822 | 822 | 2,000 | 4,110 |
| 2005-04-01 | 830 | 830 | 822 | 822 | 4,000 | 4,110 |
| 2005-03-31 | 824 | 824 | 822 | 822 | 4,000 | 4,110 |
| 2005-03-30 | 826 | 826 | 816 | 822 | 7,000 | 4,110 |
| 2005-03-29 | 818 | 818 | 815 | 816 | 8,000 | 4,080 |
| 2005-03-28 | 800 | 800 | 791 | 791 | 5,000 | 3,955 |
| 2005-03-25 | 809 | 809 | 800 | 800 | 3,000 | 4,000 |
| 2005-03-24 | 813 | 813 | 802 | 809 | 6,000 | 4,045 |
| 2005-03-23 | 801 | 820 | 801 | 815 | 9,000 | 4,075 |
| 2005-03-22 | 797 | 800 | 797 | 800 | 4,000 | 4,000 |
| 2005-03-18 | 795 | 795 | 791 | 794 | 7,000 | 3,970 |
| 2005-03-17 | 787 | 790 | 776 | 790 | 14,000 | 3,950 |
| 2005-03-16 | 780 | 789 | 780 | 788 | 10,000 | 3,940 |
| 2005-03-15 | 794 | 794 | 758 | 768 | 7,000 | 3,840 |
| 2005-03-14 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 2005-03-11 | 740 | 747 | 740 | 747 | 7,000 | 3,735 |
| 2005-03-10 | 743 | 744 | 735 | 744 | 3,000 | 3,720 |
| 2005-03-09 | 730 | 744 | 730 | 744 | 3,000 | 3,720 |
| 2005-03-08 | 721 | 721 | 721 | 721 | 2,000 | 3,605 |
| 2005-03-07 | 718 | 720 | 718 | 720 | 6,000 | 3,600 |
| 2005-03-04 | 719 | 719 | 712 | 715 | 6,000 | 3,575 |
| 2005-03-03 | 714 | 720 | 714 | 720 | 4,000 | 3,600 |
| 2005-03-02 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2005-03-01 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2005-02-28 | 719 | 719 | 700 | 708 | 8,000 | 3,540 |
| 2005-02-25 | 700 | 700 | 680 | 699 | 18,000 | 3,495 |
| 2005-02-24 | 680 | 685 | 680 | 685 | 5,000 | 3,425 |
| 2005-02-23 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-02-21 | 685 | 685 | 685 | 685 | 7,000 | 3,425 |
| 2005-02-18 | 680 | 685 | 679 | 685 | 6,000 | 3,425 |
| 2005-02-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2005-02-15 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2005-02-14 | 670 | 680 | 670 | 680 | 13,000 | 3,400 |
| 2005-02-10 | 672 | 672 | 670 | 670 | 6,000 | 3,350 |
| 2005-02-08 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 2005-02-07 | 677 | 680 | 675 | 680 | 19,000 | 3,400 |
| 2005-02-04 | 677 | 678 | 677 | 677 | 6,000 | 3,385 |
| 2005-02-02 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2005-02-01 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2005-01-31 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2005-01-28 | 664 | 664 | 664 | 664 | 2,000 | 3,320 |
| 2005-01-27 | 662 | 664 | 662 | 664 | 3,000 | 3,320 |
| 2005-01-26 | 661 | 661 | 661 | 661 | 18,000 | 3,305 |
| 2005-01-25 | 665 | 665 | 661 | 661 | 2,000 | 3,305 |
| 2005-01-24 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 2005-01-21 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-01-20 | 665 | 695 | 660 | 660 | 4,000 | 3,300 |
| 2005-01-19 | 660 | 669 | 660 | 669 | 2,000 | 3,345 |
| 2005-01-18 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 2005-01-17 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2005-01-14 | 653 | 653 | 653 | 653 | 2,000 | 3,265 |
| 2005-01-12 | 649 | 650 | 648 | 650 | 3,000 | 3,250 |
| 2005-01-11 | 650 | 658 | 645 | 645 | 3,000 | 3,225 |
| 2005-01-07 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2005-01-06 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 2005-01-04 | 679 | 679 | 639 | 639 | 2,000 | 3,195 |
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
