3597 (株)自重堂 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 2016-12-26 | 1,255 | 1,262 | 1,230 | 1,230 | 6,000 | 6,150 |
| 2016-12-22 | 1,232 | 1,232 | 1,222 | 1,222 | 5,000 | 6,110 |
| 2016-12-20 | 1,221 | 1,232 | 1,221 | 1,232 | 3,000 | 6,160 |
| 2016-12-19 | 1,223 | 1,232 | 1,223 | 1,232 | 3,000 | 6,160 |
| 2016-12-16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 2016-12-15 | 1,235 | 1,235 | 1,215 | 1,215 | 3,000 | 6,075 |
| 2016-12-14 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 6,175 |
| 2016-12-13 | 1,233 | 1,233 | 1,210 | 1,210 | 2,000 | 6,050 |
| 2016-12-12 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 | 6,165 |
| 2016-12-05 | 1,215 | 1,233 | 1,215 | 1,233 | 2,000 | 6,165 |
| 2016-12-02 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 | 6,170 |
| 2016-12-01 | 1,210 | 1,210 | 1,190 | 1,210 | 3,000 | 6,050 |
| 2016-11-30 | 1,235 | 1,235 | 1,210 | 1,210 | 4,000 | 6,050 |
| 2016-11-29 | 1,195 | 1,210 | 1,195 | 1,210 | 2,000 | 6,050 |
| 2016-11-28 | 1,201 | 1,224 | 1,194 | 1,210 | 10,000 | 6,050 |
| 2016-11-24 | 1,203 | 1,204 | 1,200 | 1,200 | 9,000 | 6,000 |
| 2016-11-22 | 1,195 | 1,200 | 1,195 | 1,200 | 5,000 | 6,000 |
| 2016-11-21 | 1,166 | 1,181 | 1,166 | 1,181 | 2,000 | 5,905 |
| 2016-11-18 | 1,175 | 1,183 | 1,175 | 1,180 | 4,000 | 5,900 |
| 2016-11-17 | 1,172 | 1,172 | 1,172 | 1,172 | 2,000 | 5,860 |
| 2016-11-14 | 1,170 | 1,172 | 1,170 | 1,172 | 2,000 | 5,860 |
| 2016-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2016-11-10 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 2016-11-09 | 1,160 | 1,169 | 1,150 | 1,169 | 11,000 | 5,845 |
| 2016-11-07 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 5,855 |
| 2016-11-04 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 5,795 |
| 2016-11-02 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 5,825 |
| 2016-11-01 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 | 5,790 |
| 2016-10-31 | 1,154 | 1,154 | 1,154 | 1,154 | 1,000 | 5,770 |
| 2016-10-28 | 1,177 | 1,177 | 1,166 | 1,166 | 5,000 | 5,830 |
| 2016-10-27 | 1,163 | 1,175 | 1,163 | 1,165 | 5,000 | 5,825 |
| 2016-10-26 | 1,181 | 1,181 | 1,163 | 1,163 | 5,000 | 5,815 |
| 2016-10-25 | 1,152 | 1,169 | 1,152 | 1,169 | 4,000 | 5,845 |
| 2016-10-21 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 5,760 |
| 2016-10-20 | 1,155 | 1,155 | 1,152 | 1,152 | 3,000 | 5,760 |
| 2016-10-19 | 1,168 | 1,169 | 1,168 | 1,169 | 4,000 | 5,845 |
| 2016-10-18 | 1,199 | 1,199 | 1,198 | 1,198 | 3,000 | 5,990 |
| 2016-10-14 | 1,182 | 1,182 | 1,182 | 1,182 | 2,000 | 5,910 |
| 2016-10-11 | 1,172 | 1,172 | 1,159 | 1,159 | 2,000 | 5,795 |
| 2016-10-07 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 | 5,860 |
| 2016-10-05 | 1,194 | 1,194 | 1,184 | 1,184 | 2,000 | 5,920 |
| 2016-10-04 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 | 5,980 |
| 2016-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 2016-09-30 | 1,130 | 1,162 | 1,120 | 1,150 | 17,000 | 5,750 |
| 2016-09-29 | 1,135 | 1,159 | 1,130 | 1,130 | 9,000 | 5,650 |
| 2016-09-27 | 1,135 | 1,135 | 1,134 | 1,135 | 3,000 | 5,675 |
| 2016-09-26 | 1,148 | 1,148 | 1,136 | 1,136 | 16,000 | 5,680 |
| 2016-09-23 | 1,124 | 1,148 | 1,124 | 1,148 | 8,000 | 5,740 |
| 2016-09-21 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 | 5,590 |
| 2016-09-20 | 1,110 | 1,113 | 1,110 | 1,113 | 2,000 | 5,565 |
| 2016-09-16 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 | 5,535 |
| 2016-09-15 | 1,118 | 1,118 | 1,118 | 1,118 | 3,000 | 5,590 |
| 2016-09-13 | 1,109 | 1,129 | 1,109 | 1,129 | 2,000 | 5,645 |
| 2016-09-12 | 1,119 | 1,119 | 1,106 | 1,106 | 4,000 | 5,530 |
| 2016-09-06 | 1,117 | 1,130 | 1,111 | 1,130 | 3,000 | 5,650 |
| 2016-09-05 | 1,117 | 1,117 | 1,117 | 1,117 | 2,000 | 5,585 |
| 2016-09-02 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 5,645 |
| 2016-08-30 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 5,645 |
| 2016-08-29 | 1,128 | 1,128 | 1,128 | 1,128 | 2,000 | 5,640 |
| 2016-08-26 | 1,128 | 1,128 | 1,128 | 1,128 | 3,000 | 5,640 |
| 2016-08-24 | 1,107 | 1,107 | 1,103 | 1,103 | 2,000 | 5,515 |
| 2016-08-19 | 1,108 | 1,108 | 1,107 | 1,107 | 4,000 | 5,535 |
| 2016-08-17 | 1,105 | 1,105 | 1,103 | 1,103 | 2,000 | 5,515 |
| 2016-08-16 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 5,575 |
| 2016-08-10 | 1,109 | 1,120 | 1,100 | 1,100 | 5,000 | 5,500 |
| 2016-08-09 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 5,460 |
| 2016-08-08 | 1,046 | 1,104 | 1,046 | 1,104 | 2,000 | 5,520 |
| 2016-08-05 | 1,101 | 1,101 | 1,040 | 1,040 | 5,000 | 5,200 |
| 2016-08-03 | 1,105 | 1,105 | 1,102 | 1,102 | 3,000 | 5,510 |
| 2016-08-02 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 5,585 |
| 2016-08-01 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 5,585 |
| 2016-07-29 | 1,102 | 1,129 | 1,102 | 1,129 | 2,000 | 5,645 |
| 2016-07-28 | 1,108 | 1,108 | 1,108 | 1,108 | 3,000 | 5,540 |
| 2016-07-26 | 1,135 | 1,135 | 1,111 | 1,115 | 6,000 | 5,575 |
| 2016-07-25 | 1,111 | 1,124 | 1,110 | 1,110 | 6,000 | 5,550 |
| 2016-07-22 | 1,102 | 1,123 | 1,102 | 1,123 | 3,000 | 5,615 |
| 2016-07-21 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 5,515 |
| 2016-07-20 | 1,115 | 1,115 | 1,103 | 1,103 | 3,000 | 5,515 |
| 2016-07-19 | 1,125 | 1,125 | 1,110 | 1,110 | 2,000 | 5,550 |
| 2016-07-15 | 1,105 | 1,105 | 1,102 | 1,102 | 3,000 | 5,510 |
| 2016-07-14 | 1,105 | 1,135 | 1,105 | 1,105 | 6,000 | 5,525 |
| 2016-07-12 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 5,505 |
| 2016-07-11 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 5,505 |
| 2016-07-08 | 1,101 | 1,101 | 1,100 | 1,101 | 4,000 | 5,505 |
| 2016-07-06 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 5,505 |
| 2016-07-05 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 | 5,560 |
| 2016-07-04 | 1,132 | 1,132 | 1,120 | 1,120 | 2,000 | 5,600 |
| 2016-07-01 | 1,105 | 1,132 | 1,105 | 1,132 | 2,000 | 5,660 |
| 2016-06-30 | 1,120 | 1,210 | 1,120 | 1,132 | 10,000 | 5,660 |
| 2016-06-29 | 1,122 | 1,123 | 1,122 | 1,123 | 2,000 | 5,615 |
| 2016-06-28 | 1,123 | 1,123 | 1,123 | 1,123 | 2,000 | 5,615 |
| 2016-06-27 | 1,260 | 1,260 | 1,231 | 1,233 | 12,000 | 6,165 |
| 2016-06-24 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 6,150 |
| 2016-06-23 | 1,239 | 1,240 | 1,239 | 1,240 | 4,000 | 6,200 |
| 2016-06-22 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 6,200 |
| 2016-06-21 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 6,150 |
| 2016-06-20 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 | 6,035 |
| 2016-06-17 | 1,237 | 1,237 | 1,237 | 1,237 | 2,000 | 6,185 |
| 2016-06-15 | 1,238 | 1,238 | 1,237 | 1,237 | 4,000 | 6,185 |
| 2016-06-14 | 1,240 | 1,240 | 1,232 | 1,238 | 3,000 | 6,190 |
| 2016-06-13 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 6,300 |
| 2016-06-10 | 1,282 | 1,282 | 1,260 | 1,260 | 5,000 | 6,300 |
| 2016-06-09 | 1,272 | 1,283 | 1,268 | 1,283 | 8,000 | 6,415 |
| 2016-06-03 | 1,268 | 1,297 | 1,268 | 1,297 | 2,000 | 6,485 |
| 2016-06-02 | 1,298 | 1,298 | 1,298 | 1,298 | 2,000 | 6,490 |
| 2016-06-01 | 1,295 | 1,298 | 1,295 | 1,298 | 2,000 | 6,490 |
| 2016-05-31 | 1,290 | 1,295 | 1,290 | 1,295 | 2,000 | 6,475 |
| 2016-05-30 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 6,450 |
| 2016-05-27 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 6,450 |
| 2016-05-26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 6,350 |
| 2016-05-20 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 6,225 |
| 2016-05-18 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 6,190 |
| 2016-05-17 | 1,238 | 1,279 | 1,238 | 1,238 | 5,000 | 6,190 |
| 2016-05-16 | 1,221 | 1,238 | 1,221 | 1,238 | 2,000 | 6,190 |
| 2016-05-12 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 | 6,105 |
| 2016-05-11 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 6,105 |
| 2016-05-10 | 1,216 | 1,220 | 1,216 | 1,217 | 3,000 | 6,085 |
| 2016-05-09 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 | 6,060 |
| 2016-05-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 2016-05-02 | 1,249 | 1,249 | 1,230 | 1,230 | 5,000 | 6,150 |
| 2016-04-26 | 1,273 | 1,279 | 1,273 | 1,279 | 4,000 | 6,395 |
| 2016-04-25 | 1,245 | 1,245 | 1,236 | 1,236 | 2,000 | 6,180 |
| 2016-04-22 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 6,225 |
| 2016-04-20 | 1,229 | 1,232 | 1,229 | 1,232 | 3,000 | 6,160 |
| 2016-04-19 | 1,205 | 1,229 | 1,205 | 1,229 | 2,000 | 6,145 |
| 2016-04-18 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 6,025 |
| 2016-04-15 | 1,220 | 1,220 | 1,202 | 1,202 | 6,000 | 6,010 |
| 2016-04-14 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 | 6,055 |
| 2016-04-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
| 2016-04-06 | 1,254 | 1,254 | 1,204 | 1,204 | 6,000 | 6,020 |
| 2016-04-05 | 1,251 | 1,256 | 1,251 | 1,251 | 4,000 | 6,255 |
| 2016-04-04 | 1,280 | 1,285 | 1,280 | 1,280 | 3,000 | 6,400 |
| 2016-04-01 | 1,259 | 1,259 | 1,256 | 1,256 | 2,000 | 6,280 |
| 2016-03-29 | 1,257 | 1,257 | 1,257 | 1,257 | 1,000 | 6,285 |
| 2016-03-28 | 1,256 | 1,257 | 1,256 | 1,256 | 5,000 | 6,280 |
| 2016-03-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 2016-03-15 | 1,219 | 1,220 | 1,219 | 1,220 | 2,000 | 6,100 |
| 2016-03-14 | 1,200 | 1,219 | 1,200 | 1,205 | 4,000 | 6,025 |
| 2016-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 2016-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 2016-03-03 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 | 6,030 |
| 2016-03-02 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 | 6,205 |
| 2016-02-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 2016-02-26 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 | 6,080 |
| 2016-02-23 | 1,200 | 1,200 | 1,181 | 1,181 | 2,000 | 5,905 |
| 2016-02-22 | 1,161 | 1,189 | 1,161 | 1,189 | 2,000 | 5,945 |
| 2016-02-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 2016-02-15 | 1,159 | 1,159 | 1,140 | 1,140 | 3,000 | 5,700 |
| 2016-02-12 | 1,151 | 1,151 | 1,149 | 1,150 | 8,000 | 5,750 |
| 2016-02-10 | 1,161 | 1,161 | 1,151 | 1,151 | 3,000 | 5,755 |
| 2016-02-05 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 5,805 |
| 2016-02-04 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 5,805 |
| 2016-02-03 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 | 5,890 |
| 2016-02-02 | 1,237 | 1,237 | 1,237 | 1,237 | 2,000 | 6,185 |
| 2016-01-27 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 | 5,890 |
| 2016-01-26 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 | 5,970 |
| 2016-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 2016-01-21 | 1,198 | 1,198 | 1,160 | 1,160 | 6,000 | 5,800 |
| 2016-01-20 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 | 5,890 |
| 2016-01-13 | 1,200 | 1,200 | 1,178 | 1,178 | 2,000 | 5,890 |
| 2016-01-12 | 1,205 | 1,236 | 1,171 | 1,171 | 5,000 | 5,855 |
| 2016-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 2016-01-07 | 1,203 | 1,203 | 1,200 | 1,200 | 4,000 | 6,000 |
| 2016-01-06 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 | 6,165 |
| 2016-01-05 | 1,240 | 1,240 | 1,218 | 1,221 | 5,000 | 6,105 |
| 2016-01-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
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