3597 (株)自重堂 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,078 | 1,078 | 1,078 | 1,078 | 2,000 | 5,390 |
| 2014-12-26 | 1,064 | 1,064 | 1,064 | 1,064 | 3,000 | 5,320 |
| 2014-12-25 | 1,049 | 1,049 | 1,036 | 1,036 | 5,000 | 5,180 |
| 2014-12-24 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 5,260 |
| 2014-12-22 | 1,074 | 1,074 | 1,060 | 1,072 | 4,000 | 5,360 |
| 2014-12-19 | 1,050 | 1,050 | 1,035 | 1,048 | 9,000 | 5,240 |
| 2014-12-18 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 5,250 |
| 2014-12-17 | 1,031 | 1,031 | 1,031 | 1,031 | 3,000 | 5,155 |
| 2014-12-16 | 1,046 | 1,046 | 1,041 | 1,041 | 2,000 | 5,205 |
| 2014-12-15 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 5,290 |
| 2014-12-12 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 5,225 |
| 2014-12-10 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 5,165 |
| 2014-12-09 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 5,180 |
| 2014-12-08 | 1,045 | 1,045 | 1,036 | 1,036 | 3,000 | 5,180 |
| 2014-12-05 | 1,048 | 1,050 | 1,035 | 1,035 | 9,000 | 5,175 |
| 2014-12-04 | 1,040 | 1,049 | 1,040 | 1,049 | 4,000 | 5,245 |
| 2014-12-03 | 1,032 | 1,032 | 1,031 | 1,032 | 4,000 | 5,160 |
| 2014-12-02 | 1,039 | 1,049 | 1,039 | 1,049 | 4,000 | 5,245 |
| 2014-12-01 | 1,036 | 1,039 | 1,036 | 1,039 | 2,000 | 5,195 |
| 2014-11-28 | 1,032 | 1,035 | 1,032 | 1,035 | 3,000 | 5,175 |
| 2014-11-26 | 1,035 | 1,035 | 1,027 | 1,027 | 3,000 | 5,135 |
| 2014-11-25 | 1,027 | 1,027 | 1,022 | 1,022 | 2,000 | 5,110 |
| 2014-11-20 | 1,030 | 1,030 | 1,025 | 1,025 | 2,000 | 5,125 |
| 2014-11-18 | 1,022 | 1,025 | 1,022 | 1,025 | 3,000 | 5,125 |
| 2014-11-17 | 1,047 | 1,047 | 1,022 | 1,044 | 7,000 | 5,220 |
| 2014-11-14 | 1,030 | 1,030 | 1,023 | 1,023 | 4,000 | 5,115 |
| 2014-11-13 | 1,047 | 1,047 | 1,028 | 1,028 | 3,000 | 5,140 |
| 2014-11-12 | 1,038 | 1,038 | 1,028 | 1,028 | 3,000 | 5,140 |
| 2014-11-11 | 1,030 | 1,044 | 1,030 | 1,044 | 2,000 | 5,220 |
| 2014-11-10 | 1,041 | 1,041 | 1,038 | 1,038 | 2,000 | 5,190 |
| 2014-11-07 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 | 5,210 |
| 2014-11-06 | 1,026 | 1,031 | 1,015 | 1,015 | 4,000 | 5,075 |
| 2014-11-05 | 1,039 | 1,039 | 1,026 | 1,026 | 2,000 | 5,130 |
| 2014-11-04 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 | 5,075 |
| 2014-10-31 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 5,075 |
| 2014-10-29 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 5,075 |
| 2014-10-27 | 1,049 | 1,049 | 1,015 | 1,015 | 4,000 | 5,075 |
| 2014-10-23 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 5,175 |
| 2014-10-22 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 5,025 |
| 2014-10-21 | 1,013 | 1,013 | 1,005 | 1,005 | 2,000 | 5,025 |
| 2014-10-20 | 1,057 | 1,057 | 1,027 | 1,027 | 3,000 | 5,135 |
| 2014-10-16 | 1,020 | 1,040 | 1,010 | 1,040 | 6,000 | 5,200 |
| 2014-10-14 | 1,043 | 1,043 | 1,043 | 1,043 | 2,000 | 5,215 |
| 2014-10-10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 2014-10-09 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 5,375 |
| 2014-10-08 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 5,375 |
| 2014-10-03 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 | 5,360 |
| 2014-10-02 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 5,490 |
| 2014-09-30 | 1,079 | 1,079 | 1,073 | 1,073 | 18,000 | 5,365 |
| 2014-09-29 | 1,091 | 1,100 | 1,091 | 1,100 | 5,000 | 5,500 |
| 2014-09-26 | 1,084 | 1,090 | 1,084 | 1,087 | 5,000 | 5,435 |
| 2014-09-25 | 1,075 | 1,088 | 1,075 | 1,088 | 3,000 | 5,440 |
| 2014-09-24 | 1,075 | 1,075 | 1,074 | 1,075 | 3,000 | 5,375 |
| 2014-09-22 | 1,089 | 1,089 | 1,075 | 1,075 | 3,000 | 5,375 |
| 2014-09-19 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 | 5,360 |
| 2014-09-18 | 1,090 | 1,093 | 1,082 | 1,082 | 5,000 | 5,410 |
| 2014-09-17 | 1,091 | 1,091 | 1,085 | 1,085 | 2,000 | 5,425 |
| 2014-09-16 | 1,089 | 1,091 | 1,089 | 1,091 | 5,000 | 5,455 |
| 2014-09-11 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 5,430 |
| 2014-09-09 | 1,099 | 1,099 | 1,075 | 1,099 | 4,000 | 5,495 |
| 2014-09-08 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 5,495 |
| 2014-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2014-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 2014-09-03 | 1,108 | 1,108 | 1,095 | 1,095 | 3,000 | 5,475 |
| 2014-09-02 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 | 5,540 |
| 2014-09-01 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 | 5,540 |
| 2014-08-28 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 | 5,540 |
| 2014-08-26 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 | 5,540 |
| 2014-08-25 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 5,500 |
| 2014-08-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 2014-08-20 | 1,110 | 1,110 | 1,090 | 1,110 | 5,000 | 5,550 |
| 2014-08-19 | 1,110 | 1,118 | 1,095 | 1,110 | 6,000 | 5,550 |
| 2014-08-18 | 1,110 | 1,110 | 1,088 | 1,110 | 4,000 | 5,550 |
| 2014-08-15 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 5,425 |
| 2014-08-14 | 1,081 | 1,085 | 1,080 | 1,085 | 4,000 | 5,425 |
| 2014-08-13 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 5,445 |
| 2014-08-12 | 1,089 | 1,090 | 1,089 | 1,090 | 2,000 | 5,450 |
| 2014-08-11 | 1,115 | 1,115 | 1,090 | 1,090 | 3,000 | 5,450 |
| 2014-08-08 | 1,116 | 1,116 | 1,090 | 1,090 | 4,000 | 5,450 |
| 2014-08-07 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 5,580 |
| 2014-08-06 | 1,103 | 1,103 | 1,087 | 1,100 | 9,000 | 5,500 |
| 2014-08-05 | 1,100 | 1,120 | 1,090 | 1,090 | 16,000 | 5,450 |
| 2014-08-04 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 5,595 |
| 2014-08-01 | 1,105 | 1,115 | 1,105 | 1,115 | 4,000 | 5,575 |
| 2014-07-30 | 1,115 | 1,115 | 1,110 | 1,115 | 4,000 | 5,575 |
| 2014-07-29 | 1,110 | 1,115 | 1,106 | 1,115 | 6,000 | 5,575 |
| 2014-07-28 | 1,102 | 1,110 | 1,102 | 1,110 | 7,000 | 5,550 |
| 2014-07-25 | 1,112 | 1,119 | 1,105 | 1,117 | 4,000 | 5,585 |
| 2014-07-24 | 1,129 | 1,129 | 1,112 | 1,112 | 2,000 | 5,560 |
| 2014-07-23 | 1,115 | 1,120 | 1,111 | 1,111 | 3,000 | 5,555 |
| 2014-07-22 | 1,121 | 1,122 | 1,121 | 1,122 | 3,000 | 5,610 |
| 2014-07-18 | 1,108 | 1,117 | 1,108 | 1,117 | 2,000 | 5,585 |
| 2014-07-17 | 1,128 | 1,128 | 1,113 | 1,113 | 8,000 | 5,565 |
| 2014-07-16 | 1,113 | 1,115 | 1,112 | 1,115 | 4,000 | 5,575 |
| 2014-07-15 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 5,695 |
| 2014-07-14 | 1,104 | 1,140 | 1,104 | 1,140 | 10,000 | 5,700 |
| 2014-07-11 | 1,100 | 1,103 | 1,100 | 1,103 | 2,000 | 5,515 |
| 2014-07-10 | 1,115 | 1,115 | 1,110 | 1,115 | 8,000 | 5,575 |
| 2014-07-09 | 1,115 | 1,115 | 1,108 | 1,111 | 6,000 | 5,555 |
| 2014-07-08 | 1,095 | 1,108 | 1,095 | 1,108 | 12,000 | 5,540 |
| 2014-07-07 | 1,095 | 1,095 | 1,091 | 1,095 | 6,000 | 5,475 |
| 2014-07-04 | 1,090 | 1,094 | 1,086 | 1,086 | 8,000 | 5,430 |
| 2014-07-03 | 1,088 | 1,092 | 1,088 | 1,088 | 9,000 | 5,440 |
| 2014-07-02 | 1,095 | 1,095 | 1,088 | 1,088 | 7,000 | 5,440 |
| 2014-07-01 | 1,094 | 1,094 | 1,090 | 1,090 | 6,000 | 5,450 |
| 2014-06-30 | 1,102 | 1,102 | 1,081 | 1,094 | 15,000 | 5,470 |
| 2014-06-27 | 1,115 | 1,120 | 1,102 | 1,102 | 21,000 | 5,510 |
| 2014-06-26 | 1,105 | 1,162 | 1,105 | 1,115 | 81,000 | 5,575 |
| 2014-06-25 | 1,300 | 1,340 | 1,300 | 1,310 | 21,000 | 6,550 |
| 2014-06-24 | 1,284 | 1,300 | 1,261 | 1,300 | 33,000 | 6,500 |
| 2014-06-23 | 1,270 | 1,290 | 1,270 | 1,281 | 21,000 | 6,405 |
| 2014-06-20 | 1,262 | 1,269 | 1,262 | 1,268 | 12,000 | 6,340 |
| 2014-06-19 | 1,253 | 1,262 | 1,253 | 1,262 | 10,000 | 6,310 |
| 2014-06-18 | 1,250 | 1,255 | 1,250 | 1,252 | 9,000 | 6,260 |
| 2014-06-17 | 1,225 | 1,250 | 1,225 | 1,250 | 15,000 | 6,250 |
| 2014-06-16 | 1,243 | 1,257 | 1,243 | 1,253 | 14,000 | 6,265 |
| 2014-06-13 | 1,240 | 1,254 | 1,240 | 1,246 | 7,000 | 6,230 |
| 2014-06-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 2014-06-11 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 6,150 |
| 2014-06-10 | 1,239 | 1,239 | 1,220 | 1,225 | 3,000 | 6,125 |
| 2014-06-09 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 | 6,275 |
| 2014-06-06 | 1,249 | 1,254 | 1,232 | 1,254 | 14,000 | 6,270 |
| 2014-06-05 | 1,250 | 1,250 | 1,235 | 1,235 | 5,000 | 6,175 |
| 2014-06-04 | 1,223 | 1,250 | 1,223 | 1,250 | 6,000 | 6,250 |
| 2014-06-03 | 1,260 | 1,260 | 1,221 | 1,235 | 5,000 | 6,175 |
| 2014-06-02 | 1,236 | 1,236 | 1,205 | 1,205 | 10,000 | 6,025 |
| 2014-05-30 | 1,241 | 1,255 | 1,235 | 1,236 | 13,000 | 6,180 |
| 2014-05-29 | 1,227 | 1,230 | 1,201 | 1,230 | 11,000 | 6,150 |
| 2014-05-28 | 1,167 | 1,199 | 1,167 | 1,197 | 9,000 | 5,985 |
| 2014-05-27 | 1,112 | 1,168 | 1,112 | 1,168 | 13,000 | 5,840 |
| 2014-05-26 | 1,098 | 1,130 | 1,098 | 1,130 | 13,000 | 5,650 |
| 2014-05-23 | 1,075 | 1,090 | 1,075 | 1,090 | 6,000 | 5,450 |
| 2014-05-22 | 1,079 | 1,080 | 1,065 | 1,065 | 5,000 | 5,325 |
| 2014-05-21 | 1,078 | 1,078 | 1,065 | 1,070 | 6,000 | 5,350 |
| 2014-05-20 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 5,400 |
| 2014-05-19 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 | 5,300 |
| 2014-05-16 | 1,020 | 1,128 | 1,020 | 1,101 | 20,000 | 5,505 |
| 2014-05-15 | 1,015 | 1,015 | 1,010 | 1,010 | 3,000 | 5,050 |
| 2014-05-14 | 1,013 | 1,015 | 1,005 | 1,005 | 7,000 | 5,025 |
| 2014-05-13 | 1,002 | 1,002 | 986 | 986 | 4,000 | 4,930 |
| 2014-05-12 | 1,014 | 1,014 | 1,014 | 1,014 | 1,000 | 5,070 |
| 2014-05-09 | 997 | 1,000 | 997 | 1,000 | 6,000 | 5,000 |
| 2014-05-08 | 983 | 983 | 982 | 982 | 2,000 | 4,910 |
| 2014-05-07 | 990 | 990 | 981 | 981 | 2,000 | 4,905 |
| 2014-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2014-04-30 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2014-04-28 | 1,004 | 1,004 | 1,000 | 1,000 | 3,000 | 5,000 |
| 2014-04-25 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 5,010 |
| 2014-04-24 | 1,009 | 1,009 | 1,002 | 1,002 | 3,000 | 5,010 |
| 2014-04-21 | 999 | 1,000 | 999 | 1,000 | 3,000 | 5,000 |
| 2014-04-17 | 1,010 | 1,010 | 984 | 984 | 4,000 | 4,920 |
| 2014-04-16 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 5,025 |
| 2014-04-15 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 2014-04-10 | 983 | 990 | 983 | 990 | 3,000 | 4,950 |
| 2014-04-09 | 998 | 998 | 995 | 998 | 6,000 | 4,990 |
| 2014-04-08 | 1,000 | 1,000 | 998 | 998 | 3,000 | 4,990 |
| 2014-04-07 | 999 | 1,000 | 999 | 1,000 | 4,000 | 5,000 |
| 2014-04-03 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 2014-04-02 | 998 | 999 | 998 | 999 | 5,000 | 4,995 |
| 2014-04-01 | 997 | 997 | 997 | 997 | 1,000 | 4,985 |
| 2014-03-31 | 980 | 982 | 980 | 982 | 2,000 | 4,910 |
| 2014-03-28 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 2014-03-27 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2014-03-26 | 975 | 975 | 965 | 965 | 6,000 | 4,825 |
| 2014-03-24 | 948 | 948 | 948 | 948 | 1,000 | 4,740 |
| 2014-03-20 | 999 | 1,000 | 961 | 961 | 8,000 | 4,805 |
| 2014-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 2014-03-18 | 965 | 965 | 957 | 957 | 3,000 | 4,785 |
| 2014-03-17 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 2014-03-14 | 950 | 968 | 950 | 968 | 4,000 | 4,840 |
| 2014-03-12 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 2014-03-11 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 2014-03-07 | 960 | 969 | 960 | 969 | 2,000 | 4,845 |
| 2014-03-05 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 2014-03-04 | 953 | 953 | 950 | 950 | 3,000 | 4,750 |
| 2014-03-03 | 955 | 955 | 931 | 953 | 19,000 | 4,765 |
| 2014-02-28 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2014-02-27 | 961 | 961 | 955 | 955 | 6,000 | 4,775 |
| 2014-02-26 | 990 | 990 | 971 | 971 | 5,000 | 4,855 |
| 2014-02-25 | 971 | 971 | 971 | 971 | 1,000 | 4,855 |
| 2014-02-24 | 980 | 980 | 971 | 971 | 2,000 | 4,855 |
| 2014-02-21 | 984 | 989 | 974 | 974 | 3,000 | 4,870 |
| 2014-02-20 | 969 | 969 | 969 | 969 | 1,000 | 4,845 |
| 2014-02-18 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 2014-02-14 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 2014-02-13 | 1,000 | 1,000 | 955 | 970 | 7,000 | 4,850 |
| 2014-02-07 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 2014-02-06 | 965 | 965 | 955 | 955 | 2,000 | 4,775 |
| 2014-02-05 | 955 | 956 | 955 | 955 | 3,000 | 4,775 |
| 2014-02-04 | 985 | 985 | 965 | 984 | 7,000 | 4,920 |
| 2014-02-03 | 983 | 983 | 983 | 983 | 2,000 | 4,915 |
| 2014-01-31 | 969 | 969 | 969 | 969 | 1,000 | 4,845 |
| 2014-01-29 | 960 | 999 | 960 | 999 | 12,000 | 4,995 |
| 2014-01-27 | 959 | 964 | 951 | 964 | 13,000 | 4,820 |
| 2014-01-24 | 963 | 964 | 960 | 960 | 3,000 | 4,800 |
| 2014-01-23 | 970 | 970 | 955 | 955 | 5,000 | 4,775 |
| 2014-01-22 | 954 | 969 | 954 | 969 | 4,000 | 4,845 |
| 2014-01-21 | 983 | 984 | 950 | 955 | 5,000 | 4,775 |
| 2014-01-20 | 930 | 939 | 930 | 938 | 5,000 | 4,690 |
| 2014-01-17 | 923 | 930 | 923 | 930 | 2,000 | 4,650 |
| 2014-01-16 | 927 | 931 | 927 | 930 | 5,000 | 4,650 |
| 2014-01-15 | 920 | 925 | 920 | 922 | 6,000 | 4,610 |
| 2014-01-14 | 920 | 923 | 920 | 923 | 4,000 | 4,615 |
| 2014-01-10 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 2014-01-09 | 915 | 925 | 915 | 925 | 5,000 | 4,625 |
| 2014-01-08 | 910 | 917 | 910 | 915 | 11,000 | 4,575 |
| 2014-01-07 | 939 | 939 | 919 | 919 | 3,000 | 4,595 |
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