3597 (株)自重堂 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 902 | 902 | 902 | 902 | 2,000 | 4,510 |
| 2012-12-25 | 932 | 938 | 932 | 938 | 3,000 | 4,690 |
| 2012-12-21 | 919 | 919 | 919 | 919 | 2,000 | 4,595 |
| 2012-12-20 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2012-12-19 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2012-12-17 | 888 | 888 | 888 | 888 | 2,000 | 4,440 |
| 2012-12-06 | 860 | 875 | 860 | 875 | 7,000 | 4,375 |
| 2012-12-04 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2012-11-26 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 2012-11-22 | 885 | 900 | 885 | 895 | 3,000 | 4,475 |
| 2012-11-21 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2012-11-20 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 2012-11-09 | 888 | 888 | 888 | 888 | 1,000 | 4,440 |
| 2012-11-06 | 887 | 887 | 887 | 887 | 1,000 | 4,435 |
| 2012-11-05 | 872 | 872 | 872 | 872 | 1,000 | 4,360 |
| 2012-11-02 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 2012-11-01 | 897 | 897 | 882 | 882 | 2,000 | 4,410 |
| 2012-10-29 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 2012-10-26 | 878 | 878 | 878 | 878 | 4,000 | 4,390 |
| 2012-10-25 | 881 | 881 | 880 | 880 | 4,000 | 4,400 |
| 2012-10-23 | 922 | 922 | 891 | 891 | 5,000 | 4,455 |
| 2012-10-22 | 946 | 946 | 935 | 935 | 2,000 | 4,675 |
| 2012-10-18 | 997 | 997 | 997 | 997 | 1,000 | 4,985 |
| 2012-10-02 | 997 | 997 | 997 | 997 | 2,000 | 4,985 |
| 2012-10-01 | 968 | 968 | 968 | 968 | 13,000 | 4,840 |
| 2012-09-28 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2012-09-27 | 926 | 926 | 926 | 926 | 1,000 | 4,630 |
| 2012-09-26 | 933 | 933 | 911 | 919 | 8,000 | 4,595 |
| 2012-09-20 | 900 | 900 | 895 | 895 | 2,000 | 4,475 |
| 2012-09-19 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2012-09-14 | 888 | 888 | 888 | 888 | 2,000 | 4,440 |
| 2012-09-04 | 875 | 875 | 874 | 874 | 2,000 | 4,370 |
| 2012-08-31 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 2012-08-30 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2012-08-27 | 878 | 878 | 870 | 870 | 7,000 | 4,350 |
| 2012-08-21 | 875 | 876 | 875 | 876 | 2,000 | 4,380 |
| 2012-08-16 | 876 | 877 | 875 | 876 | 7,000 | 4,380 |
| 2012-08-15 | 874 | 874 | 874 | 874 | 2,000 | 4,370 |
| 2012-08-09 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 2012-08-08 | 895 | 897 | 885 | 897 | 5,000 | 4,485 |
| 2012-08-06 | 898 | 898 | 898 | 898 | 2,000 | 4,490 |
| 2012-08-03 | 909 | 909 | 909 | 909 | 1,000 | 4,545 |
| 2012-08-01 | 937 | 937 | 937 | 937 | 1,000 | 4,685 |
| 2012-07-26 | 934 | 934 | 934 | 934 | 3,000 | 4,670 |
| 2012-07-25 | 909 | 920 | 909 | 920 | 3,000 | 4,600 |
| 2012-07-20 | 921 | 921 | 920 | 920 | 3,000 | 4,600 |
| 2012-07-18 | 919 | 920 | 910 | 920 | 3,000 | 4,600 |
| 2012-07-17 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 2012-07-13 | 901 | 915 | 901 | 915 | 2,000 | 4,575 |
| 2012-07-12 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2012-07-11 | 903 | 903 | 890 | 890 | 2,000 | 4,450 |
| 2012-07-10 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2012-07-09 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2012-07-05 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 2012-07-04 | 907 | 907 | 907 | 907 | 1,000 | 4,535 |
| 2012-07-03 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 2012-07-02 | 938 | 949 | 938 | 949 | 2,000 | 4,745 |
| 2012-06-29 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 2012-06-28 | 899 | 908 | 899 | 908 | 3,000 | 4,540 |
| 2012-06-26 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 2012-06-25 | 958 | 961 | 958 | 961 | 2,000 | 4,805 |
| 2012-06-18 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 2012-06-14 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 2012-06-13 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2012-06-11 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 2012-06-08 | 952 | 952 | 952 | 952 | 1,000 | 4,760 |
| 2012-06-06 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 2012-06-01 | 978 | 980 | 978 | 980 | 2,000 | 4,900 |
| 2012-05-30 | 977 | 977 | 977 | 977 | 2,000 | 4,885 |
| 2012-05-29 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 2012-05-28 | 952 | 979 | 952 | 979 | 3,000 | 4,895 |
| 2012-05-24 | 926 | 926 | 925 | 925 | 2,000 | 4,625 |
| 2012-05-15 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2012-05-14 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 2012-05-11 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2012-05-10 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2012-05-09 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 2012-05-07 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 2012-05-01 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2012-04-27 | 941 | 941 | 941 | 941 | 1,000 | 4,705 |
| 2012-04-26 | 953 | 953 | 941 | 941 | 3,000 | 4,705 |
| 2012-04-25 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2012-04-24 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 2012-04-19 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 2012-04-18 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2012-04-16 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2012-04-12 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2012-04-09 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2012-04-06 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2012-04-04 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2012-04-03 | 985 | 985 | 980 | 980 | 3,000 | 4,900 |
| 2012-04-02 | 985 | 985 | 980 | 980 | 2,000 | 4,900 |
| 2012-03-30 | 970 | 980 | 970 | 980 | 4,000 | 4,900 |
| 2012-03-29 | 968 | 968 | 968 | 968 | 1,000 | 4,840 |
| 2012-03-28 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 2012-03-27 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 2012-03-26 | 898 | 940 | 898 | 940 | 6,000 | 4,700 |
| 2012-03-23 | 897 | 897 | 897 | 897 | 1,000 | 4,485 |
| 2012-03-22 | 895 | 895 | 880 | 895 | 3,000 | 4,475 |
| 2012-03-21 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 2012-03-16 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 2012-03-13 | 855 | 867 | 855 | 867 | 2,000 | 4,335 |
| 2012-03-08 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2012-03-07 | 900 | 914 | 900 | 914 | 2,000 | 4,570 |
| 2012-03-02 | 943 | 943 | 943 | 943 | 1,000 | 4,715 |
| 2012-03-01 | 898 | 898 | 898 | 898 | 1,000 | 4,490 |
| 2012-02-29 | 894 | 898 | 894 | 898 | 4,000 | 4,490 |
| 2012-02-28 | 894 | 894 | 894 | 894 | 1,000 | 4,470 |
| 2012-02-27 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 2012-02-24 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 2012-02-23 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 2012-02-22 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2012-02-17 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2012-02-16 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2012-02-15 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2012-02-14 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2012-02-10 | 864 | 865 | 864 | 865 | 2,000 | 4,325 |
| 2012-02-09 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 2012-02-08 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2012-02-07 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2012-02-06 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2012-02-03 | 826 | 841 | 826 | 841 | 3,000 | 4,205 |
| 2012-02-01 | 837 | 837 | 837 | 837 | 1,000 | 4,185 |
| 2012-01-31 | 822 | 822 | 822 | 822 | 1,000 | 4,110 |
| 2012-01-30 | 840 | 840 | 820 | 820 | 3,000 | 4,100 |
| 2012-01-26 | 854 | 854 | 854 | 854 | 2,000 | 4,270 |
| 2012-01-25 | 839 | 845 | 839 | 845 | 3,000 | 4,225 |
| 2012-01-19 | 812 | 812 | 812 | 812 | 1,000 | 4,060 |
| 2012-01-10 | 820 | 825 | 820 | 825 | 2,000 | 4,125 |
| 2012-01-05 | 850 | 850 | 835 | 835 | 2,000 | 4,175 |
| 2012-01-04 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
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