3597 (株)自重堂 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 750 | 760 | 740 | 760 | 3,000 | 3,800 |
| 2009-12-28 | 715 | 738 | 715 | 738 | 5,000 | 3,690 |
| 2009-12-25 | 705 | 716 | 705 | 716 | 4,000 | 3,580 |
| 2009-12-24 | 690 | 715 | 690 | 715 | 7,000 | 3,575 |
| 2009-12-22 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2009-12-21 | 717 | 717 | 717 | 717 | 3,000 | 3,585 |
| 2009-12-17 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
| 2009-12-14 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2009-12-07 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2009-12-02 | 737 | 737 | 737 | 737 | 1,000 | 3,685 |
| 2009-12-01 | 690 | 730 | 690 | 730 | 3,000 | 3,650 |
| 2009-11-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2009-11-26 | 718 | 718 | 668 | 668 | 8,000 | 3,340 |
| 2009-11-25 | 697 | 698 | 697 | 698 | 2,000 | 3,490 |
| 2009-11-24 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2009-11-18 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2009-11-12 | 680 | 685 | 680 | 681 | 4,000 | 3,405 |
| 2009-11-09 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2009-11-05 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2009-10-30 | 783 | 783 | 783 | 783 | 1,000 | 3,915 |
| 2009-10-28 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2009-10-27 | 782 | 783 | 782 | 783 | 2,000 | 3,915 |
| 2009-10-26 | 783 | 783 | 783 | 783 | 2,000 | 3,915 |
| 2009-10-23 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 2009-10-22 | 768 | 768 | 768 | 768 | 1,000 | 3,840 |
| 2009-10-19 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2009-10-07 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2009-10-02 | 844 | 844 | 844 | 844 | 1,000 | 4,220 |
| 2009-10-01 | 844 | 844 | 844 | 844 | 9,000 | 4,220 |
| 2009-09-30 | 808 | 820 | 808 | 820 | 6,000 | 4,100 |
| 2009-09-29 | 784 | 785 | 784 | 785 | 10,000 | 3,925 |
| 2009-09-28 | 762 | 762 | 762 | 762 | 4,000 | 3,810 |
| 2009-09-25 | 720 | 740 | 720 | 740 | 3,000 | 3,700 |
| 2009-09-18 | 741 | 742 | 740 | 740 | 5,000 | 3,700 |
| 2009-09-17 | 740 | 748 | 740 | 741 | 4,000 | 3,705 |
| 2009-09-16 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2009-09-15 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2009-09-08 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2009-09-04 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2009-09-03 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2009-09-01 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 2009-08-31 | 735 | 745 | 735 | 735 | 5,000 | 3,675 |
| 2009-08-28 | 735 | 745 | 735 | 743 | 5,000 | 3,715 |
| 2009-08-26 | 735 | 735 | 735 | 735 | 4,000 | 3,675 |
| 2009-08-25 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2009-08-24 | 760 | 760 | 740 | 740 | 2,000 | 3,700 |
| 2009-08-21 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2009-08-20 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2009-08-19 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2009-08-18 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 2009-08-17 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2009-08-11 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2009-08-10 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 2009-08-07 | 762 | 762 | 762 | 762 | 3,000 | 3,810 |
| 2009-08-06 | 691 | 736 | 691 | 736 | 5,000 | 3,680 |
| 2009-08-04 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2009-08-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2009-07-31 | 698 | 700 | 698 | 700 | 2,000 | 3,500 |
| 2009-07-30 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2009-07-27 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 2009-07-24 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2009-07-22 | 696 | 696 | 696 | 696 | 2,000 | 3,480 |
| 2009-07-21 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 2009-07-17 | 665 | 675 | 665 | 667 | 5,000 | 3,335 |
| 2009-07-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2009-07-10 | 704 | 720 | 704 | 720 | 2,000 | 3,600 |
| 2009-07-09 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2009-07-06 | 704 | 705 | 704 | 705 | 2,000 | 3,525 |
| 2009-07-03 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2009-07-02 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 2009-06-30 | 730 | 745 | 730 | 745 | 3,000 | 3,725 |
| 2009-06-26 | 728 | 728 | 721 | 721 | 4,000 | 3,605 |
| 2009-06-25 | 734 | 738 | 724 | 738 | 5,000 | 3,690 |
| 2009-06-24 | 769 | 769 | 757 | 769 | 5,000 | 3,845 |
| 2009-06-23 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2009-06-22 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2009-06-19 | 758 | 758 | 758 | 758 | 1,000 | 3,790 |
| 2009-06-18 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 2009-06-17 | 725 | 747 | 725 | 747 | 2,000 | 3,735 |
| 2009-06-16 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2009-06-15 | 749 | 749 | 731 | 731 | 3,000 | 3,655 |
| 2009-06-12 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2009-06-11 | 726 | 726 | 720 | 720 | 2,000 | 3,600 |
| 2009-06-10 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2009-06-09 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2009-06-04 | 716 | 740 | 716 | 740 | 2,000 | 3,700 |
| 2009-06-02 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2009-06-01 | 730 | 760 | 730 | 760 | 3,000 | 3,800 |
| 2009-05-29 | 670 | 726 | 670 | 726 | 4,000 | 3,630 |
| 2009-05-28 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2009-05-26 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2009-05-25 | 659 | 661 | 659 | 661 | 6,000 | 3,305 |
| 2009-05-22 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2009-05-21 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2009-05-20 | 690 | 690 | 690 | 690 | 6,000 | 3,450 |
| 2009-05-18 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
| 2009-05-15 | 662 | 693 | 662 | 693 | 5,000 | 3,465 |
| 2009-05-14 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2009-05-11 | 704 | 704 | 704 | 704 | 1,000 | 3,520 |
| 2009-05-08 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2009-05-07 | 740 | 740 | 725 | 725 | 2,000 | 3,625 |
| 2009-04-28 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2009-04-27 | 679 | 679 | 679 | 679 | 3,000 | 3,395 |
| 2009-04-24 | 640 | 660 | 640 | 660 | 4,000 | 3,300 |
| 2009-04-23 | 631 | 640 | 631 | 640 | 3,000 | 3,200 |
| 2009-04-22 | 605 | 635 | 605 | 635 | 3,000 | 3,175 |
| 2009-04-20 | 640 | 640 | 635 | 635 | 4,000 | 3,175 |
| 2009-04-16 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2009-04-08 | 640 | 660 | 640 | 660 | 3,000 | 3,300 |
| 2009-04-07 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2009-04-03 | 660 | 700 | 660 | 670 | 8,000 | 3,350 |
| 2009-04-01 | 679 | 679 | 670 | 670 | 2,000 | 3,350 |
| 2009-03-30 | 680 | 680 | 670 | 680 | 3,000 | 3,400 |
| 2009-03-27 | 660 | 700 | 660 | 700 | 2,000 | 3,500 |
| 2009-03-26 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2009-03-10 | 640 | 700 | 640 | 700 | 2,000 | 3,500 |
| 2009-03-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2009-03-04 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2009-02-26 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 2009-02-23 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2009-02-09 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 2009-02-04 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 2009-01-30 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2009-01-26 | 741 | 741 | 741 | 741 | 4,000 | 3,705 |
| 2009-01-20 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2009-01-13 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2009-01-08 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2009-01-07 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2009-01-06 | 746 | 746 | 701 | 701 | 2,000 | 3,505 |
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
