3597 (株)自重堂 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 2010-12-29 | 826 | 826 | 826 | 826 | 2,000 | 4,130 |
| 2010-12-27 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 2010-12-24 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2010-12-22 | 844 | 844 | 836 | 836 | 4,000 | 4,180 |
| 2010-12-21 | 844 | 844 | 844 | 844 | 1,000 | 4,220 |
| 2010-12-20 | 874 | 874 | 874 | 874 | 4,000 | 4,370 |
| 2010-12-17 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2010-12-16 | 839 | 840 | 825 | 840 | 8,000 | 4,200 |
| 2010-12-15 | 820 | 840 | 820 | 840 | 4,000 | 4,200 |
| 2010-12-14 | 815 | 820 | 815 | 820 | 2,000 | 4,100 |
| 2010-12-13 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2010-12-09 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2010-12-08 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
| 2010-12-06 | 806 | 806 | 801 | 801 | 2,000 | 4,005 |
| 2010-12-02 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2010-11-30 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2010-11-26 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 2010-11-25 | 820 | 825 | 820 | 825 | 3,000 | 4,125 |
| 2010-11-18 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2010-11-16 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2010-11-15 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2010-11-11 | 818 | 820 | 818 | 820 | 2,000 | 4,100 |
| 2010-11-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2010-11-09 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2010-11-04 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2010-11-02 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2010-11-01 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2010-10-29 | 829 | 829 | 829 | 829 | 1,000 | 4,145 |
| 2010-10-28 | 844 | 844 | 844 | 844 | 1,000 | 4,220 |
| 2010-10-27 | 829 | 829 | 829 | 829 | 2,000 | 4,145 |
| 2010-10-26 | 833 | 833 | 829 | 829 | 4,000 | 4,145 |
| 2010-10-25 | 825 | 833 | 825 | 833 | 2,000 | 4,165 |
| 2010-10-22 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 2010-10-21 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 2010-10-20 | 830 | 831 | 830 | 831 | 3,000 | 4,155 |
| 2010-10-18 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2010-10-12 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 2010-10-08 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 2010-10-07 | 843 | 843 | 843 | 843 | 1,000 | 4,215 |
| 2010-10-04 | 869 | 869 | 869 | 869 | 7,000 | 4,345 |
| 2010-10-01 | 833 | 844 | 833 | 844 | 14,000 | 4,220 |
| 2010-09-29 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
| 2010-09-28 | 809 | 809 | 809 | 809 | 1,000 | 4,045 |
| 2010-09-27 | 809 | 809 | 801 | 809 | 4,000 | 4,045 |
| 2010-09-24 | 807 | 812 | 807 | 812 | 2,000 | 4,060 |
| 2010-09-22 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 2010-09-17 | 780 | 780 | 777 | 777 | 3,000 | 3,885 |
| 2010-09-16 | 771 | 780 | 771 | 780 | 5,000 | 3,900 |
| 2010-09-15 | 783 | 786 | 783 | 786 | 2,000 | 3,930 |
| 2010-09-13 | 792 | 792 | 792 | 792 | 1,000 | 3,960 |
| 2010-09-06 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 2010-09-03 | 771 | 776 | 771 | 776 | 2,000 | 3,880 |
| 2010-09-01 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2010-08-31 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2010-08-30 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2010-08-27 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 2010-08-26 | 782 | 782 | 782 | 782 | 2,000 | 3,910 |
| 2010-08-25 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2010-08-24 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2010-08-23 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 2010-08-20 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 2010-08-19 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2010-08-18 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2010-08-17 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2010-08-16 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2010-08-13 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2010-08-12 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2010-08-11 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2010-08-10 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2010-08-09 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2010-08-06 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 2010-08-04 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 2010-08-03 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 2010-08-02 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2010-07-30 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 2010-07-29 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2010-07-27 | 820 | 820 | 775 | 775 | 3,000 | 3,875 |
| 2010-07-26 | 799 | 800 | 799 | 800 | 3,000 | 4,000 |
| 2010-07-21 | 804 | 804 | 776 | 776 | 4,000 | 3,880 |
| 2010-07-20 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 2010-07-15 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2010-07-14 | 800 | 800 | 772 | 772 | 3,000 | 3,860 |
| 2010-07-09 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2010-07-08 | 844 | 845 | 830 | 830 | 4,000 | 4,150 |
| 2010-07-07 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
| 2010-07-06 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2010-07-05 | 815 | 815 | 800 | 800 | 2,000 | 4,000 |
| 2010-07-02 | 815 | 815 | 815 | 815 | 2,000 | 4,075 |
| 2010-07-01 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2010-06-30 | 815 | 815 | 810 | 810 | 2,000 | 4,050 |
| 2010-06-29 | 758 | 815 | 758 | 815 | 3,000 | 4,075 |
| 2010-06-28 | 825 | 825 | 785 | 800 | 10,000 | 4,000 |
| 2010-06-25 | 846 | 875 | 846 | 875 | 5,000 | 4,375 |
| 2010-06-24 | 852 | 852 | 846 | 846 | 3,000 | 4,230 |
| 2010-06-23 | 848 | 852 | 848 | 852 | 3,000 | 4,260 |
| 2010-06-22 | 844 | 848 | 844 | 848 | 2,000 | 4,240 |
| 2010-06-21 | 844 | 844 | 844 | 844 | 3,000 | 4,220 |
| 2010-06-18 | 830 | 844 | 830 | 844 | 4,000 | 4,220 |
| 2010-06-17 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2010-06-16 | 820 | 820 | 815 | 815 | 2,000 | 4,075 |
| 2010-06-14 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 2010-06-08 | 832 | 840 | 832 | 840 | 2,000 | 4,200 |
| 2010-06-07 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
| 2010-06-03 | 815 | 832 | 807 | 832 | 4,000 | 4,160 |
| 2010-06-02 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2010-06-01 | 843 | 843 | 843 | 843 | 1,000 | 4,215 |
| 2010-05-31 | 840 | 840 | 820 | 820 | 2,000 | 4,100 |
| 2010-05-28 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2010-05-27 | 813 | 813 | 813 | 813 | 1,000 | 4,065 |
| 2010-05-26 | 845 | 845 | 783 | 813 | 6,000 | 4,065 |
| 2010-05-25 | 826 | 830 | 826 | 830 | 2,000 | 4,150 |
| 2010-05-10 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2010-05-07 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 2010-05-06 | 855 | 855 | 845 | 845 | 4,000 | 4,225 |
| 2010-04-30 | 847 | 849 | 838 | 848 | 6,000 | 4,240 |
| 2010-04-28 | 847 | 847 | 847 | 847 | 1,000 | 4,235 |
| 2010-04-27 | 845 | 847 | 845 | 847 | 3,000 | 4,235 |
| 2010-04-26 | 849 | 849 | 833 | 833 | 4,000 | 4,165 |
| 2010-04-23 | 819 | 830 | 819 | 830 | 3,000 | 4,150 |
| 2010-04-22 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 2010-04-21 | 830 | 842 | 830 | 842 | 2,000 | 4,210 |
| 2010-04-20 | 828 | 828 | 828 | 828 | 2,000 | 4,140 |
| 2010-04-19 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2010-04-16 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2010-04-15 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2010-04-07 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2010-04-06 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2010-04-05 | 834 | 850 | 834 | 850 | 2,000 | 4,250 |
| 2010-04-02 | 834 | 834 | 834 | 834 | 1,000 | 4,170 |
| 2010-04-01 | 833 | 833 | 833 | 833 | 1,000 | 4,165 |
| 2010-03-31 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2010-03-30 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2010-03-26 | 829 | 829 | 829 | 829 | 2,000 | 4,145 |
| 2010-03-25 | 820 | 828 | 820 | 827 | 3,000 | 4,135 |
| 2010-03-16 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2010-03-15 | 778 | 778 | 778 | 778 | 1,000 | 3,890 |
| 2010-03-09 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2010-03-08 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 2010-03-04 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 2010-03-02 | 774 | 825 | 774 | 825 | 2,000 | 4,125 |
| 2010-02-26 | 819 | 819 | 819 | 819 | 4,000 | 4,095 |
| 2010-02-25 | 819 | 819 | 819 | 819 | 2,000 | 4,095 |
| 2010-02-22 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2010-02-04 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2010-02-03 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2010-02-01 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2010-01-26 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2010-01-25 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2010-01-21 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2010-01-20 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2010-01-19 | 787 | 787 | 787 | 787 | 1,000 | 3,935 |
| 2010-01-12 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2010-01-07 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2010-01-05 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
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