3597 (株)自重堂 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 884 | 884 | 869 | 869 | 2,000 | 4,345 |
| 2011-12-26 | 854 | 854 | 854 | 854 | 3,000 | 4,270 |
| 2011-12-22 | 845 | 854 | 845 | 854 | 2,000 | 4,270 |
| 2011-12-21 | 842 | 842 | 842 | 842 | 1,000 | 4,210 |
| 2011-12-19 | 846 | 846 | 846 | 846 | 1,000 | 4,230 |
| 2011-12-12 | 839 | 839 | 839 | 839 | 1,000 | 4,195 |
| 2011-12-09 | 839 | 839 | 839 | 839 | 4,000 | 4,195 |
| 2011-12-08 | 854 | 854 | 854 | 854 | 1,000 | 4,270 |
| 2011-12-07 | 854 | 854 | 854 | 854 | 1,000 | 4,270 |
| 2011-12-06 | 865 | 865 | 854 | 854 | 2,000 | 4,270 |
| 2011-12-02 | 880 | 880 | 879 | 880 | 6,000 | 4,400 |
| 2011-12-01 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 2011-11-29 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2011-11-28 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2011-11-24 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2011-11-18 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2011-11-16 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2011-11-15 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2011-11-09 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 2011-11-08 | 824 | 824 | 824 | 824 | 1,000 | 4,120 |
| 2011-11-07 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 2011-11-04 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 2011-11-02 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 2011-11-01 | 806 | 850 | 806 | 850 | 9,000 | 4,250 |
| 2011-10-28 | 791 | 791 | 791 | 791 | 2,000 | 3,955 |
| 2011-10-26 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 2011-10-25 | 792 | 800 | 792 | 800 | 3,000 | 4,000 |
| 2011-10-24 | 790 | 805 | 790 | 805 | 3,000 | 4,025 |
| 2011-10-21 | 796 | 796 | 796 | 796 | 1,000 | 3,980 |
| 2011-10-20 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2011-10-19 | 783 | 783 | 783 | 783 | 1,000 | 3,915 |
| 2011-10-18 | 788 | 791 | 788 | 791 | 3,000 | 3,955 |
| 2011-10-17 | 784 | 784 | 784 | 784 | 7,000 | 3,920 |
| 2011-10-13 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2011-10-07 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 2011-10-04 | 827 | 827 | 827 | 827 | 1,000 | 4,135 |
| 2011-10-03 | 842 | 842 | 842 | 842 | 17,000 | 4,210 |
| 2011-09-30 | 842 | 842 | 827 | 827 | 3,000 | 4,135 |
| 2011-09-29 | 820 | 835 | 820 | 835 | 2,000 | 4,175 |
| 2011-09-26 | 810 | 825 | 810 | 825 | 5,000 | 4,125 |
| 2011-09-22 | 800 | 808 | 800 | 808 | 3,000 | 4,040 |
| 2011-09-21 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2011-09-20 | 788 | 788 | 788 | 788 | 1,000 | 3,940 |
| 2011-09-16 | 794 | 795 | 794 | 795 | 2,000 | 3,975 |
| 2011-09-13 | 789 | 789 | 785 | 785 | 2,000 | 3,925 |
| 2011-09-09 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2011-09-08 | 789 | 789 | 789 | 789 | 1,000 | 3,945 |
| 2011-09-06 | 779 | 779 | 777 | 777 | 3,000 | 3,885 |
| 2011-09-05 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2011-09-01 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 2011-08-31 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2011-08-30 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2011-08-29 | 755 | 780 | 755 | 770 | 5,000 | 3,850 |
| 2011-08-26 | 778 | 778 | 766 | 766 | 5,000 | 3,830 |
| 2011-08-25 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 2011-08-24 | 795 | 795 | 795 | 795 | 1,000 | 3,975 |
| 2011-08-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2011-08-18 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2011-08-15 | 752 | 761 | 752 | 761 | 2,000 | 3,805 |
| 2011-08-09 | 750 | 750 | 743 | 743 | 2,000 | 3,715 |
| 2011-08-08 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2011-08-04 | 794 | 794 | 780 | 780 | 3,000 | 3,900 |
| 2011-08-03 | 784 | 794 | 780 | 794 | 4,000 | 3,970 |
| 2011-08-02 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 2011-08-01 | 808 | 808 | 806 | 806 | 3,000 | 4,030 |
| 2011-07-29 | 808 | 808 | 808 | 808 | 1,000 | 4,040 |
| 2011-07-28 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 2011-07-27 | 785 | 790 | 785 | 790 | 2,000 | 3,950 |
| 2011-07-26 | 791 | 791 | 776 | 776 | 5,000 | 3,880 |
| 2011-07-25 | 784 | 784 | 784 | 784 | 1,000 | 3,920 |
| 2011-07-22 | 801 | 801 | 790 | 790 | 2,000 | 3,950 |
| 2011-07-21 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 2011-07-20 | 802 | 802 | 802 | 802 | 5,000 | 4,010 |
| 2011-07-19 | 808 | 808 | 808 | 808 | 3,000 | 4,040 |
| 2011-07-15 | 800 | 800 | 785 | 785 | 2,000 | 3,925 |
| 2011-07-14 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2011-07-11 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2011-07-06 | 824 | 824 | 794 | 794 | 3,000 | 3,970 |
| 2011-07-05 | 809 | 824 | 809 | 824 | 2,000 | 4,120 |
| 2011-07-01 | 808 | 808 | 794 | 794 | 2,000 | 3,970 |
| 2011-06-30 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 2011-06-29 | 800 | 808 | 800 | 808 | 4,000 | 4,040 |
| 2011-06-28 | 780 | 790 | 780 | 790 | 9,000 | 3,950 |
| 2011-06-27 | 896 | 896 | 831 | 831 | 6,000 | 4,155 |
| 2011-06-24 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2011-06-23 | 860 | 870 | 860 | 870 | 15,000 | 4,350 |
| 2011-06-22 | 830 | 833 | 830 | 833 | 2,000 | 4,165 |
| 2011-06-21 | 816 | 825 | 816 | 825 | 4,000 | 4,125 |
| 2011-06-20 | 814 | 816 | 814 | 816 | 2,000 | 4,080 |
| 2011-06-17 | 825 | 825 | 816 | 816 | 3,000 | 4,080 |
| 2011-06-13 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 2011-06-10 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2011-06-08 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2011-06-06 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2011-06-03 | 807 | 807 | 790 | 790 | 7,000 | 3,950 |
| 2011-06-01 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2011-05-31 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2011-05-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2011-05-26 | 814 | 814 | 814 | 814 | 2,000 | 4,070 |
| 2011-05-25 | 805 | 806 | 805 | 806 | 4,000 | 4,030 |
| 2011-05-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2011-05-19 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2011-05-13 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 2011-05-11 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 2011-05-10 | 808 | 823 | 808 | 823 | 2,000 | 4,115 |
| 2011-05-09 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2011-05-06 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-04-26 | 839 | 839 | 839 | 839 | 3,000 | 4,195 |
| 2011-04-25 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-04-21 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2011-04-15 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 2011-04-13 | 798 | 798 | 798 | 798 | 2,000 | 3,990 |
| 2011-04-12 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 2011-04-07 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 2011-04-05 | 836 | 836 | 836 | 836 | 1,000 | 4,180 |
| 2011-04-01 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2011-03-31 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2011-03-28 | 875 | 875 | 850 | 850 | 4,000 | 4,250 |
| 2011-03-25 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2011-03-23 | 821 | 851 | 821 | 851 | 2,000 | 4,255 |
| 2011-03-22 | 855 | 855 | 829 | 829 | 2,000 | 4,145 |
| 2011-03-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2011-03-15 | 803 | 803 | 777 | 780 | 5,000 | 3,900 |
| 2011-03-14 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 2011-03-10 | 802 | 802 | 802 | 802 | 3,000 | 4,010 |
| 2011-03-08 | 817 | 817 | 817 | 817 | 1,000 | 4,085 |
| 2011-03-04 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-03-02 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-03-01 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2011-02-28 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2011-02-21 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 2011-02-18 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 2011-02-14 | 808 | 808 | 808 | 808 | 2,000 | 4,040 |
| 2011-02-09 | 810 | 820 | 810 | 820 | 3,000 | 4,100 |
| 2011-02-04 | 820 | 820 | 815 | 815 | 2,000 | 4,075 |
| 2011-02-03 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2011-02-02 | 848 | 848 | 818 | 818 | 5,000 | 4,090 |
| 2011-02-01 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2011-01-27 | 823 | 823 | 823 | 823 | 1,000 | 4,115 |
| 2011-01-26 | 830 | 830 | 808 | 808 | 4,000 | 4,040 |
| 2011-01-25 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 2011-01-21 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 2011-01-20 | 814 | 814 | 814 | 814 | 1,000 | 4,070 |
| 2011-01-18 | 810 | 810 | 806 | 806 | 2,000 | 4,030 |
| 2011-01-14 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2011-01-11 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 2011-01-07 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2011-01-06 | 842 | 843 | 835 | 835 | 3,000 | 4,175 |
| 2011-01-04 | 857 | 857 | 856 | 857 | 3,000 | 4,285 |
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
