3597 (株)自重堂 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 2008-12-26 | 725 | 726 | 725 | 726 | 4,000 | 3,630 |
| 2008-12-24 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2008-12-22 | 722 | 722 | 722 | 722 | 3,000 | 3,610 |
| 2008-12-18 | 709 | 709 | 701 | 701 | 3,000 | 3,505 |
| 2008-12-17 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2008-12-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2008-12-09 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2008-12-02 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2008-11-28 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2008-11-27 | 743 | 743 | 743 | 743 | 1,000 | 3,715 |
| 2008-11-26 | 722 | 722 | 722 | 722 | 2,000 | 3,610 |
| 2008-11-25 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2008-11-20 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2008-11-19 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 2008-11-14 | 712 | 712 | 712 | 712 | 1,000 | 3,560 |
| 2008-11-12 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 2008-11-05 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 2008-10-31 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2008-10-29 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 2008-10-28 | 770 | 770 | 770 | 770 | 8,000 | 3,850 |
| 2008-10-27 | 746 | 768 | 746 | 750 | 6,000 | 3,750 |
| 2008-10-23 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2008-10-20 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2008-10-14 | 768 | 768 | 748 | 767 | 3,000 | 3,835 |
| 2008-10-09 | 768 | 768 | 768 | 768 | 1,000 | 3,840 |
| 2008-10-08 | 738 | 778 | 738 | 778 | 2,000 | 3,890 |
| 2008-10-06 | 748 | 796 | 745 | 796 | 3,000 | 3,980 |
| 2008-10-02 | 827 | 827 | 827 | 827 | 5,000 | 4,135 |
| 2008-10-01 | 803 | 803 | 803 | 803 | 6,000 | 4,015 |
| 2008-09-30 | 772 | 780 | 772 | 780 | 8,000 | 3,900 |
| 2008-09-29 | 754 | 754 | 750 | 750 | 3,000 | 3,750 |
| 2008-09-26 | 753 | 753 | 753 | 753 | 3,000 | 3,765 |
| 2008-09-25 | 736 | 736 | 733 | 733 | 3,000 | 3,665 |
| 2008-09-22 | 732 | 772 | 732 | 772 | 2,000 | 3,860 |
| 2008-09-19 | 761 | 761 | 731 | 731 | 2,000 | 3,655 |
| 2008-09-18 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2008-09-17 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2008-09-05 | 781 | 799 | 781 | 799 | 2,000 | 3,995 |
| 2008-09-03 | 792 | 792 | 790 | 790 | 2,000 | 3,950 |
| 2008-09-02 | 790 | 810 | 790 | 810 | 2,000 | 4,050 |
| 2008-09-01 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2008-08-29 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2008-08-28 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2008-08-27 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 2008-08-26 | 813 | 813 | 803 | 803 | 4,000 | 4,015 |
| 2008-08-25 | 813 | 813 | 813 | 813 | 1,000 | 4,065 |
| 2008-08-06 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2008-08-05 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2008-08-01 | 838 | 840 | 838 | 840 | 7,000 | 4,200 |
| 2008-07-30 | 838 | 838 | 838 | 838 | 1,000 | 4,190 |
| 2008-07-28 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 2008-07-25 | 839 | 839 | 820 | 820 | 3,000 | 4,100 |
| 2008-07-24 | 838 | 838 | 838 | 838 | 1,000 | 4,190 |
| 2008-07-23 | 838 | 838 | 838 | 838 | 1,000 | 4,190 |
| 2008-07-18 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 2008-07-17 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 2008-07-10 | 839 | 840 | 839 | 840 | 9,000 | 4,200 |
| 2008-07-07 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2008-07-04 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 2008-07-02 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 2008-06-30 | 831 | 860 | 831 | 860 | 2,000 | 4,300 |
| 2008-06-26 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2008-06-25 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2008-06-24 | 931 | 931 | 930 | 930 | 5,000 | 4,650 |
| 2008-06-20 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2008-06-19 | 910 | 920 | 910 | 920 | 3,000 | 4,600 |
| 2008-06-18 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2008-06-17 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2008-06-10 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2008-06-06 | 959 | 959 | 920 | 920 | 2,000 | 4,600 |
| 2008-06-04 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 2008-06-03 | 888 | 888 | 888 | 888 | 1,000 | 4,440 |
| 2008-06-02 | 888 | 900 | 888 | 888 | 5,000 | 4,440 |
| 2008-05-30 | 889 | 889 | 889 | 889 | 2,000 | 4,445 |
| 2008-05-26 | 888 | 888 | 888 | 888 | 4,000 | 4,440 |
| 2008-05-21 | 863 | 863 | 863 | 863 | 1,000 | 4,315 |
| 2008-05-20 | 863 | 863 | 863 | 863 | 2,000 | 4,315 |
| 2008-05-19 | 850 | 861 | 850 | 861 | 2,000 | 4,305 |
| 2008-05-15 | 832 | 851 | 832 | 851 | 2,000 | 4,255 |
| 2008-05-09 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2008-05-08 | 856 | 856 | 856 | 856 | 1,000 | 4,280 |
| 2008-05-07 | 866 | 866 | 866 | 866 | 1,000 | 4,330 |
| 2008-05-02 | 856 | 856 | 856 | 856 | 1,000 | 4,280 |
| 2008-05-01 | 875 | 875 | 875 | 875 | 3,000 | 4,375 |
| 2008-04-28 | 876 | 876 | 875 | 875 | 4,000 | 4,375 |
| 2008-04-25 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2008-04-24 | 841 | 850 | 841 | 850 | 2,000 | 4,250 |
| 2008-04-23 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 2008-04-14 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2008-04-04 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2008-04-03 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 2008-04-01 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 2008-03-26 | 826 | 826 | 826 | 826 | 5,000 | 4,130 |
| 2008-03-24 | 800 | 801 | 800 | 801 | 2,000 | 4,005 |
| 2008-03-21 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2008-03-14 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2008-03-13 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2008-03-07 | 817 | 817 | 817 | 817 | 1,000 | 4,085 |
| 2008-03-05 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 2008-03-04 | 805 | 805 | 800 | 800 | 2,000 | 4,000 |
| 2008-03-03 | 829 | 849 | 829 | 849 | 2,000 | 4,245 |
| 2008-02-28 | 804 | 804 | 800 | 800 | 2,000 | 4,000 |
| 2008-02-27 | 837 | 837 | 833 | 833 | 2,000 | 4,165 |
| 2008-02-26 | 813 | 813 | 813 | 813 | 1,000 | 4,065 |
| 2008-02-25 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2008-02-22 | 800 | 810 | 800 | 800 | 5,000 | 4,000 |
| 2008-02-21 | 786 | 800 | 786 | 800 | 13,000 | 4,000 |
| 2008-02-20 | 782 | 785 | 782 | 785 | 15,000 | 3,925 |
| 2008-02-19 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 2008-02-18 | 821 | 821 | 821 | 821 | 2,000 | 4,105 |
| 2008-02-05 | 795 | 821 | 795 | 821 | 4,000 | 4,105 |
| 2008-02-01 | 850 | 850 | 830 | 830 | 3,000 | 4,150 |
| 2008-01-29 | 848 | 848 | 840 | 840 | 3,000 | 4,200 |
| 2008-01-28 | 848 | 848 | 848 | 848 | 2,000 | 4,240 |
| 2008-01-25 | 848 | 849 | 848 | 849 | 2,000 | 4,245 |
| 2008-01-18 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2008-01-17 | 870 | 870 | 840 | 840 | 3,000 | 4,200 |
| 2008-01-16 | 880 | 880 | 878 | 878 | 2,000 | 4,390 |
| 2008-01-15 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2008-01-09 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2008-01-07 | 1,006 | 1,006 | 956 | 956 | 3,000 | 4,780 |
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
