3597 (株)自重堂 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 976 | 976 | 976 | 976 | 1,000 | 4,880 |
| 2007-12-27 | 1,006 | 1,006 | 1,006 | 1,006 | 2,000 | 5,030 |
| 2007-12-26 | 977 | 977 | 977 | 977 | 1,000 | 4,885 |
| 2007-12-21 | 908 | 949 | 908 | 949 | 3,000 | 4,745 |
| 2007-12-20 | 988 | 988 | 988 | 988 | 1,000 | 4,940 |
| 2007-12-19 | 990 | 990 | 988 | 988 | 4,000 | 4,940 |
| 2007-12-17 | 1,029 | 1,029 | 988 | 988 | 9,000 | 4,940 |
| 2007-12-14 | 1,000 | 1,005 | 1,000 | 1,000 | 6,000 | 5,000 |
| 2007-12-13 | 1,020 | 1,021 | 1,005 | 1,010 | 50,000 | 5,050 |
| 2007-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-12-06 | 1,029 | 1,036 | 1,011 | 1,030 | 18,000 | 5,150 |
| 2007-11-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 2007-11-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2007-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 2007-11-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-11-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007-11-13 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2007-11-06 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 5,050 |
| 2007-11-01 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 5,380 |
| 2007-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 2007-10-26 | 1,041 | 1,041 | 1,040 | 1,040 | 2,000 | 5,200 |
| 2007-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-10-23 | 1,014 | 1,014 | 1,000 | 1,000 | 4,000 | 5,000 |
| 2007-10-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 2007-10-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 2007-10-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 2007-10-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 2007-10-12 | 1,007 | 1,016 | 1,007 | 1,016 | 2,000 | 5,080 |
| 2007-10-11 | 985 | 1,001 | 985 | 1,001 | 4,000 | 5,005 |
| 2007-10-09 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 5,325 |
| 2007-10-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 2007-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 2007-10-01 | 1,068 | 1,070 | 1,068 | 1,068 | 20,000 | 5,340 |
| 2007-09-28 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 | 5,185 |
| 2007-09-26 | 1,018 | 1,018 | 1,017 | 1,017 | 2,000 | 5,085 |
| 2007-09-25 | 988 | 988 | 988 | 988 | 8,000 | 4,940 |
| 2007-09-21 | 988 | 989 | 988 | 988 | 11,000 | 4,940 |
| 2007-09-20 | 998 | 998 | 988 | 988 | 3,000 | 4,940 |
| 2007-09-19 | 997 | 998 | 997 | 998 | 2,000 | 4,990 |
| 2007-09-18 | 982 | 982 | 982 | 982 | 7,000 | 4,910 |
| 2007-09-14 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 2007-09-12 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 5,250 |
| 2007-09-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 2007-09-05 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 5,250 |
| 2007-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 2007-08-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 2007-08-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 2007-08-28 | 1,089 | 1,090 | 1,089 | 1,090 | 40,000 | 5,450 |
| 2007-08-27 | 1,190 | 1,190 | 1,090 | 1,090 | 19,000 | 5,450 |
| 2007-08-23 | 1,129 | 1,190 | 1,129 | 1,135 | 8,000 | 5,675 |
| 2007-08-22 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 5,505 |
| 2007-08-20 | 1,110 | 1,110 | 1,030 | 1,090 | 3,000 | 5,450 |
| 2007-08-14 | 1,164 | 1,204 | 1,164 | 1,204 | 2,000 | 6,020 |
| 2007-08-10 | 1,149 | 1,150 | 1,149 | 1,150 | 6,000 | 5,750 |
| 2007-08-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 2007-08-01 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2007-07-31 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 5,725 |
| 2007-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2007-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,900 |
| 2007-07-26 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 5,900 |
| 2007-07-24 | 1,175 | 1,180 | 1,175 | 1,180 | 6,000 | 5,900 |
| 2007-07-20 | 1,161 | 1,161 | 1,160 | 1,160 | 4,000 | 5,800 |
| 2007-07-18 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 | 5,995 |
| 2007-07-17 | 1,206 | 1,206 | 1,205 | 1,205 | 3,000 | 6,025 |
| 2007-07-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2007-07-10 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 5,950 |
| 2007-07-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 2007-07-06 | 1,190 | 1,200 | 1,165 | 1,190 | 6,000 | 5,950 |
| 2007-07-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 2007-07-04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 2007-07-03 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 5,950 |
| 2007-07-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 2007-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 2007-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 2007-06-27 | 1,201 | 1,201 | 1,198 | 1,200 | 7,000 | 6,000 |
| 2007-06-26 | 1,184 | 1,200 | 1,180 | 1,195 | 11,000 | 5,975 |
| 2007-06-25 | 1,250 | 1,255 | 1,250 | 1,255 | 5,000 | 6,275 |
| 2007-06-22 | 1,249 | 1,250 | 1,249 | 1,250 | 5,000 | 6,250 |
| 2007-06-21 | 1,231 | 1,240 | 1,231 | 1,235 | 5,000 | 6,175 |
| 2007-06-20 | 1,235 | 1,243 | 1,221 | 1,227 | 6,000 | 6,135 |
| 2007-06-19 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 6,175 |
| 2007-06-18 | 1,220 | 1,235 | 1,220 | 1,235 | 6,000 | 6,175 |
| 2007-06-15 | 1,200 | 1,215 | 1,200 | 1,210 | 14,000 | 6,050 |
| 2007-06-14 | 1,170 | 1,197 | 1,170 | 1,190 | 19,000 | 5,950 |
| 2007-06-13 | 1,169 | 1,170 | 1,169 | 1,170 | 7,000 | 5,850 |
| 2007-06-12 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 | 5,825 |
| 2007-06-11 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2007-06-08 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2007-06-07 | 1,160 | 1,165 | 1,148 | 1,148 | 4,000 | 5,740 |
| 2007-06-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2007-06-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2007-06-04 | 1,160 | 1,163 | 1,160 | 1,163 | 4,000 | 5,815 |
| 2007-06-01 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2007-05-31 | 1,165 | 1,165 | 1,165 | 1,165 | 3,000 | 5,825 |
| 2007-05-30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2007-05-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 2007-05-24 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 5,800 |
| 2007-05-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2007-05-21 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 2007-05-18 | 1,160 | 1,162 | 1,160 | 1,160 | 5,000 | 5,800 |
| 2007-05-16 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 2007-05-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2007-05-14 | 1,162 | 1,162 | 1,162 | 1,162 | 2,000 | 5,810 |
| 2007-05-11 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 5,800 |
| 2007-05-10 | 1,179 | 1,190 | 1,170 | 1,170 | 7,000 | 5,850 |
| 2007-05-09 | 1,152 | 1,174 | 1,152 | 1,174 | 3,000 | 5,870 |
| 2007-05-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 2007-05-02 | 1,132 | 1,150 | 1,132 | 1,150 | 2,000 | 5,750 |
| 2007-05-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2007-04-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 2007-04-25 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 2007-04-24 | 1,158 | 1,158 | 1,150 | 1,155 | 7,000 | 5,775 |
| 2007-04-23 | 1,158 | 1,159 | 1,158 | 1,159 | 5,000 | 5,795 |
| 2007-04-20 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 2007-04-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 2007-04-18 | 1,161 | 1,161 | 1,160 | 1,160 | 3,000 | 5,800 |
| 2007-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2007-04-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 2007-04-12 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2007-04-11 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 5,800 |
| 2007-04-10 | 1,160 | 1,174 | 1,160 | 1,170 | 3,000 | 5,850 |
| 2007-04-09 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 5,800 |
| 2007-04-06 | 1,160 | 1,161 | 1,160 | 1,161 | 6,000 | 5,805 |
| 2007-04-05 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 5,805 |
| 2007-04-04 | 1,160 | 1,160 | 1,159 | 1,160 | 6,000 | 5,800 |
| 2007-04-03 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 5,800 |
| 2007-03-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 2007-03-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2007-03-28 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 5,800 |
| 2007-03-27 | 1,130 | 1,160 | 1,130 | 1,160 | 6,000 | 5,800 |
| 2007-03-26 | 1,150 | 1,150 | 1,130 | 1,131 | 6,000 | 5,655 |
| 2007-03-23 | 1,157 | 1,157 | 1,130 | 1,130 | 5,000 | 5,650 |
| 2007-03-22 | 1,130 | 1,151 | 1,130 | 1,151 | 2,000 | 5,755 |
| 2007-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 2007-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2007-03-08 | 1,200 | 1,200 | 1,181 | 1,200 | 10,000 | 6,000 |
| 2007-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,900 |
| 2007-03-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 2007-03-01 | 1,220 | 1,220 | 1,211 | 1,220 | 10,000 | 6,100 |
| 2007-02-28 | 1,170 | 1,230 | 1,170 | 1,210 | 13,000 | 6,050 |
| 2007-02-27 | 1,250 | 1,250 | 1,235 | 1,250 | 4,000 | 6,250 |
| 2007-02-26 | 1,249 | 1,250 | 1,249 | 1,250 | 4,000 | 6,250 |
| 2007-02-23 | 1,230 | 1,235 | 1,230 | 1,235 | 3,000 | 6,175 |
| 2007-02-22 | 1,230 | 1,255 | 1,230 | 1,253 | 15,000 | 6,265 |
| 2007-02-21 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 | 6,150 |
| 2007-02-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 2007-02-19 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 6,150 |
| 2007-02-16 | 1,220 | 1,227 | 1,210 | 1,227 | 9,000 | 6,135 |
| 2007-02-15 | 1,199 | 1,220 | 1,190 | 1,220 | 10,000 | 6,100 |
| 2007-02-14 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 | 5,950 |
| 2007-02-13 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 6,000 |
| 2007-02-09 | 1,188 | 1,188 | 1,180 | 1,180 | 5,000 | 5,900 |
| 2007-02-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 2007-02-07 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 | 5,700 |
| 2007-02-06 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 5,600 |
| 2007-02-05 | 1,129 | 1,130 | 1,129 | 1,130 | 3,000 | 5,650 |
| 2007-02-02 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 5,645 |
| 2007-02-01 | 1,129 | 1,129 | 1,129 | 1,129 | 2,000 | 5,645 |
| 2007-01-31 | 1,112 | 1,129 | 1,112 | 1,113 | 3,000 | 5,565 |
| 2007-01-30 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 | 5,555 |
| 2007-01-29 | 1,104 | 1,120 | 1,104 | 1,111 | 7,000 | 5,555 |
| 2007-01-26 | 1,150 | 1,150 | 1,103 | 1,103 | 10,000 | 5,515 |
| 2007-01-25 | 1,148 | 1,148 | 1,140 | 1,140 | 2,000 | 5,700 |
| 2007-01-24 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 5,655 |
| 2007-01-23 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 | 5,600 |
| 2007-01-22 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 5,700 |
| 2007-01-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2007-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 2007-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2007-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2007-01-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2007-01-12 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 5,650 |
| 2007-01-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2007-01-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 2007-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 2007-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 2007-01-04 | 1,170 | 1,185 | 1,170 | 1,185 | 2,000 | 5,925 |
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