3597 (株)自重堂 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 2006-12-26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 2006-12-22 | 1,151 | 1,170 | 1,150 | 1,170 | 10,000 | 5,850 |
| 2006-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 2006-12-20 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 5,775 |
| 2006-12-19 | 1,184 | 1,184 | 1,184 | 1,184 | 2,000 | 5,920 |
| 2006-12-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2006-12-15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 2006-12-14 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 | 5,750 |
| 2006-12-13 | 1,150 | 1,150 | 1,130 | 1,150 | 6,000 | 5,750 |
| 2006-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2006-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 5,750 |
| 2006-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 2006-12-07 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 5,650 |
| 2006-12-06 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 5,650 |
| 2006-12-05 | 1,100 | 1,101 | 1,100 | 1,101 | 7,000 | 5,505 |
| 2006-12-04 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,500 |
| 2006-12-01 | 1,076 | 1,083 | 1,076 | 1,083 | 5,000 | 5,415 |
| 2006-11-30 | 1,067 | 1,067 | 1,065 | 1,066 | 6,000 | 5,330 |
| 2006-11-29 | 1,065 | 1,066 | 1,065 | 1,065 | 8,000 | 5,325 |
| 2006-11-28 | 1,063 | 1,066 | 1,063 | 1,065 | 7,000 | 5,325 |
| 2006-11-27 | 1,066 | 1,066 | 1,066 | 1,066 | 3,000 | 5,330 |
| 2006-11-24 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 | 5,175 |
| 2006-11-22 | 1,030 | 1,035 | 1,030 | 1,035 | 3,000 | 5,175 |
| 2006-11-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 2006-11-20 | 1,052 | 1,052 | 1,030 | 1,030 | 5,000 | 5,150 |
| 2006-11-17 | 1,060 | 1,060 | 1,057 | 1,057 | 2,000 | 5,285 |
| 2006-11-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2006-11-15 | 1,060 | 1,060 | 1,055 | 1,055 | 4,000 | 5,275 |
| 2006-11-13 | 1,052 | 1,052 | 1,052 | 1,052 | 3,000 | 5,260 |
| 2006-11-10 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 | 5,260 |
| 2006-11-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2006-11-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 2006-11-07 | 1,052 | 1,052 | 1,050 | 1,050 | 2,000 | 5,250 |
| 2006-11-06 | 1,053 | 1,053 | 1,052 | 1,052 | 2,000 | 5,260 |
| 2006-11-01 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 | 5,310 |
| 2006-10-31 | 1,060 | 1,060 | 1,052 | 1,052 | 3,000 | 5,260 |
| 2006-10-30 | 1,060 | 1,060 | 1,052 | 1,052 | 3,000 | 5,260 |
| 2006-10-27 | 1,056 | 1,060 | 1,056 | 1,060 | 3,000 | 5,300 |
| 2006-10-26 | 1,054 | 1,055 | 1,054 | 1,055 | 5,000 | 5,275 |
| 2006-10-25 | 1,057 | 1,057 | 1,056 | 1,056 | 3,000 | 5,280 |
| 2006-10-24 | 1,050 | 1,058 | 1,050 | 1,057 | 20,000 | 5,285 |
| 2006-10-23 | 1,045 | 1,045 | 1,045 | 1,045 | 21,000 | 5,225 |
| 2006-10-20 | 1,045 | 1,045 | 1,041 | 1,045 | 13,000 | 5,225 |
| 2006-10-19 | 1,042 | 1,042 | 1,041 | 1,041 | 4,000 | 5,205 |
| 2006-10-18 | 1,044 | 1,044 | 1,040 | 1,040 | 4,000 | 5,200 |
| 2006-10-17 | 1,041 | 1,041 | 1,040 | 1,040 | 4,000 | 5,200 |
| 2006-10-16 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 | 5,215 |
| 2006-10-13 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 | 5,215 |
| 2006-10-12 | 1,049 | 1,049 | 1,040 | 1,040 | 5,000 | 5,200 |
| 2006-10-11 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 5,245 |
| 2006-10-10 | 1,049 | 1,059 | 1,049 | 1,059 | 2,000 | 5,295 |
| 2006-10-06 | 1,050 | 1,052 | 1,049 | 1,049 | 12,000 | 5,245 |
| 2006-10-05 | 1,050 | 1,050 | 1,049 | 1,050 | 18,000 | 5,250 |
| 2006-10-04 | 1,041 | 1,042 | 1,041 | 1,042 | 3,000 | 5,210 |
| 2006-10-03 | 1,050 | 1,050 | 1,042 | 1,042 | 4,000 | 5,210 |
| 2006-10-02 | 1,062 | 1,079 | 1,062 | 1,062 | 3,000 | 5,310 |
| 2006-09-29 | 1,071 | 1,071 | 1,042 | 1,042 | 27,000 | 5,210 |
| 2006-09-27 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 2006-09-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2006-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2006-09-20 | 1,025 | 1,025 | 1,020 | 1,020 | 4,000 | 5,100 |
| 2006-09-19 | 1,025 | 1,025 | 1,023 | 1,025 | 12,000 | 5,125 |
| 2006-09-15 | 1,036 | 1,036 | 1,025 | 1,025 | 6,000 | 5,125 |
| 2006-09-14 | 1,035 | 1,035 | 1,016 | 1,016 | 7,000 | 5,080 |
| 2006-09-13 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 5,175 |
| 2006-09-12 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 5,175 |
| 2006-09-11 | 1,040 | 1,040 | 1,035 | 1,035 | 2,000 | 5,175 |
| 2006-09-08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 2006-09-07 | 1,040 | 1,040 | 1,036 | 1,036 | 4,000 | 5,180 |
| 2006-09-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 2006-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 2006-09-01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 2006-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 2006-08-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 2006-08-25 | 1,030 | 1,030 | 1,015 | 1,030 | 18,000 | 5,150 |
| 2006-08-24 | 1,020 | 1,024 | 1,020 | 1,024 | 2,000 | 5,120 |
| 2006-08-23 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 5,060 |
| 2006-08-18 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 5,055 |
| 2006-08-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2006-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2006-08-14 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 5,095 |
| 2006-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2006-08-09 | 1,006 | 1,008 | 1,005 | 1,008 | 4,000 | 5,040 |
| 2006-08-08 | 997 | 997 | 997 | 997 | 1,000 | 4,985 |
| 2006-08-04 | 986 | 988 | 986 | 987 | 3,000 | 4,935 |
| 2006-08-03 | 991 | 1,000 | 991 | 1,000 | 5,000 | 5,000 |
| 2006-08-02 | 1,004 | 1,010 | 1,004 | 1,010 | 4,000 | 5,050 |
| 2006-08-01 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 | 5,050 |
| 2006-07-31 | 1,000 | 1,001 | 991 | 1,001 | 9,000 | 5,005 |
| 2006-07-28 | 1,010 | 1,010 | 970 | 980 | 5,000 | 4,900 |
| 2006-07-27 | 1,070 | 1,070 | 1,040 | 1,050 | 3,000 | 5,250 |
| 2006-07-26 | 1,065 | 1,070 | 1,065 | 1,070 | 18,000 | 5,350 |
| 2006-07-25 | 1,063 | 1,063 | 1,060 | 1,063 | 7,000 | 5,315 |
| 2006-07-24 | 1,063 | 1,063 | 1,060 | 1,063 | 7,000 | 5,315 |
| 2006-07-21 | 1,080 | 1,080 | 1,063 | 1,063 | 3,000 | 5,315 |
| 2006-07-20 | 1,080 | 1,081 | 1,070 | 1,073 | 4,000 | 5,365 |
| 2006-07-19 | 1,080 | 1,080 | 1,073 | 1,080 | 3,000 | 5,400 |
| 2006-07-18 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 | 5,400 |
| 2006-07-14 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 5,400 |
| 2006-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 2006-07-11 | 1,100 | 1,105 | 1,100 | 1,105 | 5,000 | 5,525 |
| 2006-07-10 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 5,450 |
| 2006-07-07 | 1,090 | 1,096 | 1,090 | 1,096 | 5,000 | 5,480 |
| 2006-07-06 | 1,080 | 1,097 | 1,080 | 1,097 | 6,000 | 5,485 |
| 2006-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 2006-07-04 | 1,088 | 1,088 | 1,080 | 1,081 | 5,000 | 5,405 |
| 2006-07-03 | 1,077 | 1,120 | 1,075 | 1,120 | 7,000 | 5,600 |
| 2006-06-30 | 1,094 | 1,110 | 1,076 | 1,077 | 6,000 | 5,385 |
| 2006-06-29 | 1,091 | 1,091 | 1,075 | 1,075 | 4,000 | 5,375 |
| 2006-06-28 | 1,082 | 1,082 | 1,071 | 1,071 | 6,000 | 5,355 |
| 2006-06-27 | 1,060 | 1,110 | 1,060 | 1,081 | 10,000 | 5,405 |
| 2006-06-26 | 1,160 | 1,190 | 1,160 | 1,190 | 18,000 | 5,950 |
| 2006-06-23 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 2006-06-22 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 5,795 |
| 2006-06-21 | 1,160 | 1,160 | 1,155 | 1,159 | 9,000 | 5,795 |
| 2006-06-19 | 1,118 | 1,125 | 1,105 | 1,125 | 9,000 | 5,625 |
| 2006-06-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2006-06-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 2006-06-12 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 5,650 |
| 2006-06-09 | 1,042 | 1,130 | 1,042 | 1,130 | 19,000 | 5,650 |
| 2006-06-08 | 1,075 | 1,095 | 1,040 | 1,040 | 16,000 | 5,200 |
| 2006-06-07 | 1,161 | 1,180 | 1,161 | 1,175 | 7,000 | 5,875 |
| 2006-06-06 | 1,195 | 1,195 | 1,160 | 1,160 | 14,000 | 5,800 |
| 2006-06-05 | 1,202 | 1,240 | 1,195 | 1,240 | 6,000 | 6,200 |
| 2006-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 2006-06-01 | 1,275 | 1,275 | 1,250 | 1,250 | 11,000 | 6,250 |
| 2006-05-31 | 1,239 | 1,280 | 1,239 | 1,260 | 11,000 | 6,300 |
| 2006-05-30 | 1,212 | 1,250 | 1,212 | 1,250 | 5,000 | 6,250 |
| 2006-05-29 | 1,202 | 1,215 | 1,202 | 1,212 | 4,000 | 6,060 |
| 2006-05-26 | 1,200 | 1,215 | 1,200 | 1,201 | 9,000 | 6,005 |
| 2006-05-25 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 2006-05-24 | 1,180 | 1,180 | 1,175 | 1,180 | 7,000 | 5,900 |
| 2006-05-23 | 1,195 | 1,201 | 1,180 | 1,180 | 12,000 | 5,900 |
| 2006-05-22 | 1,200 | 1,201 | 1,200 | 1,201 | 17,000 | 6,005 |
| 2006-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 2006-05-18 | 1,195 | 1,200 | 1,193 | 1,200 | 12,000 | 6,000 |
| 2006-05-17 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 5,975 |
| 2006-05-16 | 1,204 | 1,205 | 1,204 | 1,205 | 3,000 | 6,025 |
| 2006-05-15 | 1,200 | 1,200 | 1,192 | 1,192 | 9,000 | 5,960 |
| 2006-05-12 | 1,211 | 1,211 | 1,195 | 1,195 | 9,000 | 5,975 |
| 2006-05-11 | 1,181 | 1,210 | 1,181 | 1,210 | 30,000 | 6,050 |
| 2006-05-10 | 1,161 | 1,182 | 1,161 | 1,172 | 13,000 | 5,860 |
| 2006-05-09 | 1,165 | 1,165 | 1,160 | 1,160 | 6,000 | 5,800 |
| 2006-05-08 | 1,165 | 1,165 | 1,165 | 1,165 | 5,000 | 5,825 |
| 2006-05-02 | 1,166 | 1,166 | 1,165 | 1,165 | 4,000 | 5,825 |
| 2006-05-01 | 1,165 | 1,165 | 1,165 | 1,165 | 4,000 | 5,825 |
| 2006-04-28 | 1,168 | 1,168 | 1,165 | 1,165 | 4,000 | 5,825 |
| 2006-04-27 | 1,168 | 1,180 | 1,168 | 1,168 | 7,000 | 5,840 |
| 2006-04-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2006-04-25 | 1,150 | 1,160 | 1,140 | 1,160 | 4,000 | 5,800 |
| 2006-04-24 | 1,165 | 1,165 | 1,125 | 1,140 | 15,000 | 5,700 |
| 2006-04-21 | 1,165 | 1,165 | 1,165 | 1,165 | 4,000 | 5,825 |
| 2006-04-20 | 1,161 | 1,165 | 1,161 | 1,165 | 15,000 | 5,825 |
| 2006-04-19 | 1,165 | 1,168 | 1,160 | 1,160 | 11,000 | 5,800 |
| 2006-04-18 | 1,165 | 1,165 | 1,165 | 1,165 | 7,000 | 5,825 |
| 2006-04-17 | 1,165 | 1,165 | 1,150 | 1,162 | 13,000 | 5,810 |
| 2006-04-14 | 1,166 | 1,166 | 1,165 | 1,165 | 6,000 | 5,825 |
| 2006-04-13 | 1,166 | 1,166 | 1,166 | 1,166 | 2,000 | 5,830 |
| 2006-04-12 | 1,165 | 1,166 | 1,165 | 1,166 | 3,000 | 5,830 |
| 2006-04-11 | 1,165 | 1,179 | 1,165 | 1,179 | 3,000 | 5,895 |
| 2006-04-10 | 1,165 | 1,165 | 1,165 | 1,165 | 20,000 | 5,825 |
| 2006-04-07 | 1,165 | 1,165 | 1,165 | 1,165 | 4,000 | 5,825 |
| 2006-04-06 | 1,175 | 1,180 | 1,165 | 1,170 | 8,000 | 5,850 |
| 2006-04-05 | 1,166 | 1,166 | 1,160 | 1,165 | 13,000 | 5,825 |
| 2006-04-04 | 1,163 | 1,180 | 1,163 | 1,180 | 8,000 | 5,900 |
| 2006-04-03 | 1,150 | 1,164 | 1,150 | 1,164 | 3,000 | 5,820 |
| 2006-03-31 | 1,165 | 1,165 | 1,125 | 1,145 | 4,000 | 5,725 |
| 2006-03-30 | 1,120 | 1,125 | 1,120 | 1,125 | 5,000 | 5,625 |
| 2006-03-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 2006-03-27 | 1,130 | 1,130 | 1,112 | 1,112 | 3,000 | 5,560 |
| 2006-03-24 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 5,550 |
| 2006-03-22 | 1,157 | 1,157 | 1,130 | 1,130 | 3,000 | 5,650 |
| 2006-03-20 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 5,755 |
| 2006-03-17 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 | 5,800 |
| 2006-03-16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2006-03-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2006-03-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2006-03-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 2006-03-07 | 1,163 | 1,170 | 1,160 | 1,160 | 13,000 | 5,800 |
| 2006-03-06 | 1,168 | 1,168 | 1,165 | 1,165 | 4,000 | 5,825 |
| 2006-03-03 | 1,149 | 1,167 | 1,149 | 1,149 | 14,000 | 5,745 |
| 2006-03-01 | 1,100 | 1,129 | 1,100 | 1,129 | 3,000 | 5,645 |
| 2006-02-28 | 1,125 | 1,125 | 1,110 | 1,110 | 4,000 | 5,550 |
| 2006-02-27 | 1,150 | 1,150 | 1,123 | 1,123 | 7,000 | 5,615 |
| 2006-02-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 2006-02-21 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 | 5,700 |
| 2006-02-20 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 | 5,500 |
| 2006-02-17 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 5,550 |
| 2006-02-16 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 | 5,505 |
| 2006-02-10 | 1,200 | 1,200 | 1,174 | 1,175 | 6,000 | 5,875 |
| 2006-02-09 | 1,170 | 1,215 | 1,170 | 1,187 | 23,000 | 5,935 |
| 2006-02-08 | 1,111 | 1,111 | 1,100 | 1,100 | 3,000 | 5,500 |
| 2006-02-07 | 1,112 | 1,130 | 1,112 | 1,121 | 4,000 | 5,605 |
| 2006-02-06 | 1,117 | 1,136 | 1,112 | 1,112 | 9,000 | 5,560 |
| 2006-02-03 | 1,116 | 1,136 | 1,116 | 1,116 | 6,000 | 5,580 |
| 2006-02-02 | 1,121 | 1,123 | 1,114 | 1,114 | 8,000 | 5,570 |
| 2006-02-01 | 1,171 | 1,171 | 1,130 | 1,130 | 9,000 | 5,650 |
| 2006-01-31 | 1,131 | 1,151 | 1,131 | 1,151 | 2,000 | 5,755 |
| 2006-01-30 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 | 5,700 |
| 2006-01-27 | 1,115 | 1,120 | 1,100 | 1,115 | 17,000 | 5,575 |
| 2006-01-26 | 1,113 | 1,115 | 1,111 | 1,115 | 9,000 | 5,575 |
| 2006-01-25 | 1,085 | 1,085 | 1,065 | 1,080 | 5,000 | 5,400 |
| 2006-01-23 | 1,160 | 1,180 | 1,085 | 1,085 | 6,000 | 5,425 |
| 2006-01-19 | 1,069 | 1,200 | 1,050 | 1,200 | 12,000 | 6,000 |
| 2006-01-18 | 1,160 | 1,160 | 1,091 | 1,091 | 11,000 | 5,455 |
| 2006-01-17 | 1,200 | 1,200 | 1,188 | 1,199 | 15,000 | 5,995 |
| 2006-01-16 | 1,148 | 1,250 | 1,148 | 1,240 | 17,000 | 6,200 |
| 2006-01-13 | 1,127 | 1,128 | 1,127 | 1,128 | 6,000 | 5,640 |
| 2006-01-12 | 1,101 | 1,130 | 1,101 | 1,126 | 7,000 | 5,630 |
| 2006-01-11 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 2006-01-10 | 1,070 | 1,100 | 1,070 | 1,090 | 10,000 | 5,450 |
| 2006-01-06 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 5,350 |
| 2006-01-05 | 1,049 | 1,080 | 1,049 | 1,050 | 7,000 | 5,250 |
| 2006-01-04 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 5,250 |
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