3597 (株)自重堂 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 930 | 930 | 924 | 924 | 3,000 | 4,620 |
| 2013-12-27 | 921 | 921 | 920 | 920 | 2,000 | 4,600 |
| 2013-12-26 | 932 | 932 | 932 | 932 | 2,000 | 4,660 |
| 2013-12-25 | 905 | 905 | 905 | 905 | 4,000 | 4,525 |
| 2013-12-24 | 910 | 910 | 905 | 905 | 5,000 | 4,525 |
| 2013-12-20 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2013-12-19 | 905 | 914 | 905 | 914 | 7,000 | 4,570 |
| 2013-12-18 | 900 | 915 | 890 | 895 | 9,000 | 4,475 |
| 2013-12-16 | 900 | 900 | 890 | 900 | 5,000 | 4,500 |
| 2013-12-13 | 928 | 928 | 928 | 928 | 2,000 | 4,640 |
| 2013-12-12 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2013-12-11 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2013-12-10 | 909 | 910 | 905 | 905 | 5,000 | 4,525 |
| 2013-12-09 | 902 | 902 | 896 | 896 | 4,000 | 4,480 |
| 2013-12-06 | 890 | 899 | 890 | 899 | 7,000 | 4,495 |
| 2013-12-05 | 890 | 890 | 886 | 886 | 5,000 | 4,430 |
| 2013-12-04 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2013-12-03 | 890 | 895 | 890 | 895 | 5,000 | 4,475 |
| 2013-12-02 | 895 | 899 | 889 | 899 | 8,000 | 4,495 |
| 2013-11-29 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 2013-11-28 | 884 | 885 | 884 | 885 | 3,000 | 4,425 |
| 2013-11-27 | 884 | 885 | 881 | 885 | 5,000 | 4,425 |
| 2013-11-26 | 891 | 891 | 885 | 885 | 6,000 | 4,425 |
| 2013-11-25 | 895 | 895 | 890 | 890 | 2,000 | 4,450 |
| 2013-11-22 | 886 | 894 | 886 | 890 | 6,000 | 4,450 |
| 2013-11-21 | 885 | 890 | 883 | 885 | 5,000 | 4,425 |
| 2013-11-20 | 887 | 887 | 883 | 884 | 4,000 | 4,420 |
| 2013-11-19 | 897 | 897 | 887 | 887 | 5,000 | 4,435 |
| 2013-11-18 | 889 | 889 | 884 | 884 | 8,000 | 4,420 |
| 2013-11-15 | 900 | 900 | 889 | 889 | 6,000 | 4,445 |
| 2013-11-14 | 901 | 901 | 892 | 895 | 7,000 | 4,475 |
| 2013-11-13 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2013-11-12 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2013-11-07 | 917 | 917 | 911 | 911 | 3,000 | 4,555 |
| 2013-11-06 | 911 | 911 | 910 | 910 | 4,000 | 4,550 |
| 2013-11-05 | 941 | 941 | 900 | 913 | 8,000 | 4,565 |
| 2013-10-31 | 914 | 914 | 911 | 911 | 4,000 | 4,555 |
| 2013-10-29 | 920 | 920 | 916 | 916 | 3,000 | 4,580 |
| 2013-10-28 | 929 | 929 | 916 | 916 | 4,000 | 4,580 |
| 2013-10-25 | 916 | 916 | 916 | 916 | 3,000 | 4,580 |
| 2013-10-23 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 2013-10-22 | 928 | 928 | 928 | 928 | 1,000 | 4,640 |
| 2013-10-21 | 928 | 928 | 928 | 928 | 1,000 | 4,640 |
| 2013-10-18 | 928 | 928 | 928 | 928 | 1,000 | 4,640 |
| 2013-10-17 | 923 | 923 | 923 | 923 | 1,000 | 4,615 |
| 2013-10-15 | 923 | 923 | 923 | 923 | 1,000 | 4,615 |
| 2013-10-07 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 2013-10-04 | 930 | 930 | 923 | 923 | 2,000 | 4,615 |
| 2013-10-03 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 2013-10-02 | 960 | 960 | 930 | 930 | 2,000 | 4,650 |
| 2013-10-01 | 967 | 967 | 937 | 941 | 3,000 | 4,705 |
| 2013-09-30 | 991 | 1,005 | 951 | 951 | 21,000 | 4,755 |
| 2013-09-27 | 960 | 976 | 960 | 976 | 3,000 | 4,880 |
| 2013-09-26 | 935 | 948 | 935 | 948 | 8,000 | 4,740 |
| 2013-09-25 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 2013-09-24 | 929 | 929 | 919 | 920 | 4,000 | 4,600 |
| 2013-09-20 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2013-09-19 | 914 | 914 | 914 | 914 | 1,000 | 4,570 |
| 2013-09-18 | 923 | 923 | 908 | 910 | 4,000 | 4,550 |
| 2013-09-11 | 914 | 914 | 910 | 910 | 6,000 | 4,550 |
| 2013-09-09 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 2013-09-05 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2013-09-04 | 913 | 913 | 913 | 913 | 1,000 | 4,565 |
| 2013-09-03 | 914 | 919 | 914 | 914 | 4,000 | 4,570 |
| 2013-08-29 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 2013-08-28 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 2013-08-26 | 913 | 913 | 913 | 913 | 2,000 | 4,565 |
| 2013-08-23 | 901 | 901 | 901 | 901 | 3,000 | 4,505 |
| 2013-08-22 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2013-08-21 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2013-08-20 | 924 | 924 | 910 | 910 | 4,000 | 4,550 |
| 2013-08-12 | 922 | 922 | 922 | 922 | 1,000 | 4,610 |
| 2013-08-09 | 939 | 940 | 911 | 911 | 3,000 | 4,555 |
| 2013-08-08 | 927 | 927 | 925 | 925 | 5,000 | 4,625 |
| 2013-08-05 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 2013-08-02 | 933 | 933 | 933 | 933 | 1,000 | 4,665 |
| 2013-07-29 | 921 | 923 | 921 | 923 | 2,000 | 4,615 |
| 2013-07-26 | 936 | 936 | 936 | 936 | 2,000 | 4,680 |
| 2013-07-25 | 923 | 923 | 923 | 923 | 2,000 | 4,615 |
| 2013-07-23 | 923 | 923 | 923 | 923 | 1,000 | 4,615 |
| 2013-07-22 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 2013-07-19 | 915 | 915 | 913 | 913 | 3,000 | 4,565 |
| 2013-07-18 | 927 | 927 | 915 | 915 | 6,000 | 4,575 |
| 2013-07-17 | 920 | 920 | 913 | 913 | 3,000 | 4,565 |
| 2013-07-16 | 930 | 930 | 920 | 920 | 6,000 | 4,600 |
| 2013-07-12 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2013-07-11 | 929 | 929 | 929 | 929 | 2,000 | 4,645 |
| 2013-07-09 | 933 | 933 | 933 | 933 | 1,000 | 4,665 |
| 2013-07-08 | 935 | 937 | 934 | 937 | 3,000 | 4,685 |
| 2013-07-05 | 930 | 939 | 930 | 939 | 5,000 | 4,695 |
| 2013-07-04 | 933 | 943 | 933 | 943 | 3,000 | 4,715 |
| 2013-07-03 | 935 | 941 | 935 | 941 | 4,000 | 4,705 |
| 2013-07-02 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 2013-07-01 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2013-06-26 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 2013-06-25 | 994 | 1,019 | 990 | 990 | 6,000 | 4,950 |
| 2013-06-24 | 1,011 | 1,020 | 1,011 | 1,020 | 8,000 | 5,100 |
| 2013-06-21 | 991 | 1,000 | 961 | 1,000 | 8,000 | 5,000 |
| 2013-06-20 | 995 | 1,010 | 980 | 1,010 | 6,000 | 5,050 |
| 2013-06-19 | 1,004 | 1,004 | 1,001 | 1,001 | 2,000 | 5,005 |
| 2013-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 2013-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2013-06-14 | 988 | 988 | 988 | 988 | 1,000 | 4,940 |
| 2013-06-12 | 978 | 978 | 978 | 978 | 1,000 | 4,890 |
| 2013-06-11 | 988 | 988 | 965 | 965 | 3,000 | 4,825 |
| 2013-06-10 | 951 | 988 | 951 | 988 | 6,000 | 4,940 |
| 2013-06-07 | 985 | 985 | 950 | 950 | 3,000 | 4,750 |
| 2013-06-06 | 995 | 995 | 995 | 995 | 1,000 | 4,975 |
| 2013-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2013-06-03 | 1,015 | 1,015 | 998 | 1,015 | 3,000 | 5,075 |
| 2013-05-31 | 1,006 | 1,013 | 1,006 | 1,007 | 8,000 | 5,035 |
| 2013-05-29 | 1,000 | 1,014 | 1,000 | 1,014 | 4,000 | 5,070 |
| 2013-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 2013-05-27 | 1,013 | 1,015 | 1,002 | 1,015 | 3,000 | 5,075 |
| 2013-05-24 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 | 5,015 |
| 2013-05-23 | 1,014 | 1,015 | 1,014 | 1,015 | 2,000 | 5,075 |
| 2013-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 2013-05-21 | 1,026 | 1,030 | 1,026 | 1,030 | 2,000 | 5,150 |
| 2013-05-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 2013-05-17 | 1,029 | 1,030 | 1,029 | 1,030 | 3,000 | 5,150 |
| 2013-05-16 | 1,035 | 1,035 | 1,000 | 1,000 | 6,000 | 5,000 |
| 2013-05-15 | 1,030 | 1,035 | 1,030 | 1,035 | 2,000 | 5,175 |
| 2013-05-14 | 1,051 | 1,051 | 1,010 | 1,030 | 8,000 | 5,150 |
| 2013-05-13 | 1,060 | 1,100 | 1,030 | 1,100 | 6,000 | 5,500 |
| 2013-05-10 | 999 | 1,000 | 999 | 1,000 | 8,000 | 5,000 |
| 2013-05-09 | 970 | 971 | 970 | 971 | 3,000 | 4,855 |
| 2013-05-08 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 2013-05-07 | 957 | 961 | 957 | 960 | 4,000 | 4,800 |
| 2013-05-02 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 2013-04-30 | 949 | 957 | 949 | 957 | 2,000 | 4,785 |
| 2013-04-26 | 949 | 949 | 947 | 947 | 6,000 | 4,735 |
| 2013-04-25 | 945 | 951 | 945 | 951 | 4,000 | 4,755 |
| 2013-04-24 | 941 | 941 | 941 | 941 | 1,000 | 4,705 |
| 2013-04-23 | 935 | 935 | 935 | 935 | 1,000 | 4,675 |
| 2013-04-22 | 943 | 944 | 943 | 944 | 3,000 | 4,720 |
| 2013-04-19 | 925 | 940 | 925 | 940 | 5,000 | 4,700 |
| 2013-04-18 | 928 | 930 | 928 | 930 | 2,000 | 4,650 |
| 2013-04-17 | 934 | 934 | 921 | 921 | 3,000 | 4,605 |
| 2013-04-16 | 919 | 929 | 918 | 929 | 5,000 | 4,645 |
| 2013-04-15 | 919 | 929 | 919 | 929 | 3,000 | 4,645 |
| 2013-04-12 | 918 | 933 | 918 | 933 | 2,000 | 4,665 |
| 2013-04-11 | 920 | 932 | 917 | 932 | 4,000 | 4,660 |
| 2013-04-10 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 2013-04-09 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 2013-04-08 | 919 | 919 | 919 | 919 | 1,000 | 4,595 |
| 2013-04-05 | 920 | 922 | 912 | 919 | 8,000 | 4,595 |
| 2013-04-03 | 912 | 912 | 911 | 911 | 2,000 | 4,555 |
| 2013-04-02 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 2013-03-28 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 2013-03-27 | 910 | 915 | 905 | 915 | 4,000 | 4,575 |
| 2013-03-26 | 910 | 910 | 910 | 910 | 4,000 | 4,550 |
| 2013-03-25 | 913 | 913 | 913 | 913 | 4,000 | 4,565 |
| 2013-03-22 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2013-03-21 | 895 | 900 | 895 | 896 | 5,000 | 4,480 |
| 2013-03-19 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2013-03-18 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2013-03-15 | 903 | 903 | 903 | 903 | 2,000 | 4,515 |
| 2013-03-14 | 894 | 894 | 894 | 894 | 1,000 | 4,470 |
| 2013-03-12 | 899 | 899 | 896 | 896 | 3,000 | 4,480 |
| 2013-03-11 | 897 | 897 | 897 | 897 | 2,000 | 4,485 |
| 2013-03-07 | 908 | 908 | 886 | 886 | 5,000 | 4,430 |
| 2013-03-06 | 903 | 903 | 903 | 903 | 2,000 | 4,515 |
| 2013-03-05 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 2013-03-04 | 903 | 903 | 903 | 903 | 1,000 | 4,515 |
| 2013-02-26 | 909 | 909 | 908 | 908 | 4,000 | 4,540 |
| 2013-02-25 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2013-02-22 | 900 | 910 | 900 | 910 | 3,000 | 4,550 |
| 2013-02-20 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 2013-02-19 | 899 | 900 | 899 | 900 | 2,000 | 4,500 |
| 2013-02-18 | 900 | 900 | 886 | 886 | 3,000 | 4,430 |
| 2013-02-15 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 2013-02-13 | 920 | 920 | 906 | 906 | 3,000 | 4,530 |
| 2013-02-12 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 2013-02-06 | 925 | 925 | 925 | 925 | 3,000 | 4,625 |
| 2013-02-05 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 2013-01-28 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 2013-01-25 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 2013-01-24 | 905 | 905 | 900 | 900 | 3,000 | 4,500 |
| 2013-01-21 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 2013-01-18 | 913 | 913 | 913 | 913 | 1,000 | 4,565 |
| 2013-01-16 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 2013-01-08 | 929 | 940 | 929 | 940 | 3,000 | 4,700 |
| 2013-01-07 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
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