自重堂(3597)の株価時系列情報
自重堂(3597)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,010 | 6,030 | 6,000 | 6,030 | 600 |
| 2020/12/29 | 6,010 | 6,060 | 5,950 | 5,990 | 1,800 |
| 2020/12/28 | 6,050 | 6,050 | 5,960 | 5,990 | 2,100 |
| 2020/12/25 | 6,040 | 6,040 | 6,000 | 6,000 | 600 |
| 2020/12/24 | 5,990 | 6,010 | 5,950 | 5,950 | 1,200 |
| 2020/12/23 | 5,980 | 5,980 | 5,980 | 5,980 | 200 |
| 2020/12/22 | 5,980 | 5,990 | 5,930 | 5,930 | 800 |
| 2020/12/21 | 6,010 | 6,010 | 5,950 | 5,950 | 1,500 |
| 2020/12/18 | 5,980 | 6,000 | 5,970 | 5,970 | 1,200 |
| 2020/12/17 | 6,000 | 6,020 | 5,980 | 5,980 | 700 |
| 2020/12/16 | 5,980 | 6,010 | 5,980 | 5,980 | 900 |
| 2020/12/15 | 5,970 | 6,010 | 5,970 | 6,010 | 800 |
| 2020/12/14 | 5,980 | 5,990 | 5,960 | 5,990 | 700 |
| 2020/12/11 | 5,950 | 5,950 | 5,950 | 5,950 | 300 |
| 2020/12/10 | 5,950 | 5,970 | 5,940 | 5,970 | 400 |
| 2020/12/09 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2020/12/08 | 5,960 | 5,960 | 5,960 | 5,960 | 300 |
| 2020/12/07 | 5,970 | 5,970 | 5,930 | 5,960 | 500 |
| 2020/12/04 | 5,950 | 5,950 | 5,930 | 5,930 | 500 |
| 2020/12/03 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2020/12/02 | 5,980 | 5,980 | 5,920 | 5,920 | 1,100 |
| 2020/12/01 | 5,990 | 5,990 | 5,980 | 5,980 | 200 |
| 2020/11/30 | 5,940 | 5,940 | 5,930 | 5,930 | 300 |
| 2020/11/27 | 5,930 | 5,940 | 5,930 | 5,940 | 300 |
| 2020/11/26 | 5,970 | 5,970 | 5,930 | 5,930 | 1,500 |
| 2020/11/25 | 6,010 | 6,010 | 5,980 | 5,980 | 400 |
| 2020/11/24 | 6,000 | 6,010 | 5,970 | 5,970 | 500 |
| 2020/11/20 | 6,000 | 6,000 | 5,920 | 5,950 | 800 |
| 2020/11/19 | 5,930 | 5,940 | 5,930 | 5,940 | 400 |
| 2020/11/18 | 6,010 | 6,020 | 5,930 | 5,930 | 1,800 |
| 2020/11/17 | 6,010 | 6,010 | 5,980 | 5,980 | 400 |
| 2020/11/16 | 5,980 | 5,990 | 5,910 | 5,960 | 900 |
| 2020/11/13 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2020/11/12 | 5,990 | 5,990 | 5,930 | 5,930 | 800 |
| 2020/11/11 | 6,000 | 6,000 | 5,950 | 5,980 | 1,500 |
| 2020/11/10 | 6,020 | 6,030 | 5,950 | 5,950 | 1,000 |
| 2020/11/09 | 6,030 | 6,130 | 5,920 | 5,920 | 2,400 |
| 2020/11/06 | 6,030 | 6,100 | 6,000 | 6,040 | 1,000 |
| 2020/11/05 | 5,980 | 6,250 | 5,950 | 6,050 | 2,300 |
| 2020/11/04 | 6,000 | 6,030 | 6,000 | 6,000 | 300 |
| 2020/11/02 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |
| 2020/10/30 | 6,040 | 6,040 | 6,030 | 6,030 | 200 |
| 2020/10/29 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2020/10/28 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2020/10/27 | 5,960 | 5,960 | 5,960 | 5,960 | 200 |
| 2020/10/26 | 6,000 | 6,000 | 5,960 | 5,960 | 600 |
| 2020/10/23 | 6,030 | 6,030 | 6,000 | 6,030 | 400 |
| 2020/10/22 | 6,010 | 6,020 | 6,000 | 6,020 | 300 |
| 2020/10/21 | 5,960 | 6,040 | 5,960 | 6,040 | 200 |
| 2020/10/20 | 5,970 | 6,020 | 5,950 | 5,950 | 400 |
| 2020/10/19 | 5,970 | 6,000 | 5,970 | 5,970 | 400 |
| 2020/10/16 | 6,050 | 6,050 | 5,940 | 6,020 | 500 |
| 2020/10/15 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
| 2020/10/14 | 5,970 | 6,030 | 5,970 | 6,030 | 200 |
| 2020/10/13 | 6,030 | 6,030 | 6,030 | 6,030 | 300 |
| 2020/10/12 | 6,040 | 6,050 | 5,890 | 5,970 | 2,500 |
| 2020/10/09 | 6,040 | 6,040 | 6,040 | 6,040 | 100 |
| 2020/10/08 | 6,070 | 6,070 | 6,030 | 6,030 | 200 |
| 2020/10/07 | 5,990 | 6,050 | 5,990 | 6,050 | 400 |
| 2020/10/06 | 6,020 | 6,020 | 6,020 | 6,020 | 200 |
| 2020/10/05 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2020/10/02 | 6,050 | 6,060 | 6,020 | 6,020 | 600 |
| 2020/09/29 | 6,100 | 6,100 | 6,000 | 6,050 | 3,000 |
| 2020/09/28 | 5,950 | 5,960 | 5,950 | 5,950 | 700 |
| 2020/09/25 | 5,920 | 5,970 | 5,920 | 5,920 | 900 |
| 2020/09/24 | 5,940 | 5,970 | 5,940 | 5,940 | 1,000 |
| 2020/09/23 | 5,940 | 5,950 | 5,910 | 5,940 | 1,400 |
| 2020/09/18 | 5,930 | 5,950 | 5,920 | 5,940 | 600 |
| 2020/09/16 | 5,940 | 5,940 | 5,900 | 5,910 | 800 |
| 2020/09/15 | 5,970 | 6,030 | 5,900 | 5,900 | 2,000 |
| 2020/09/14 | 5,940 | 5,950 | 5,910 | 5,920 | 700 |
| 2020/09/11 | 5,900 | 5,940 | 5,900 | 5,920 | 500 |
| 2020/09/10 | 5,880 | 5,900 | 5,860 | 5,900 | 1,600 |
| 2020/09/09 | 5,930 | 5,930 | 5,890 | 5,890 | 600 |
| 2020/09/08 | 5,940 | 5,970 | 5,880 | 5,960 | 1,300 |
| 2020/09/07 | 5,910 | 5,910 | 5,860 | 5,880 | 900 |
| 2020/09/04 | 5,880 | 5,940 | 5,880 | 5,910 | 400 |
| 2020/09/03 | 5,930 | 5,940 | 5,880 | 5,880 | 1,800 |
| 2020/09/02 | 5,980 | 5,980 | 5,940 | 5,940 | 400 |
| 2020/09/01 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2020/08/31 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2020/08/28 | 5,910 | 5,930 | 5,910 | 5,930 | 200 |
| 2020/08/27 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2020/08/26 | 5,950 | 5,950 | 5,950 | 5,950 | 900 |
| 2020/08/25 | 5,930 | 5,940 | 5,930 | 5,940 | 300 |
| 2020/08/24 | 5,930 | 5,950 | 5,930 | 5,930 | 500 |
| 2020/08/21 | 5,930 | 5,930 | 5,920 | 5,920 | 600 |
| 2020/08/20 | 5,950 | 5,950 | 5,950 | 5,950 | 200 |
| 2020/08/19 | 6,000 | 6,000 | 5,960 | 5,960 | 300 |
| 2020/08/18 | 6,000 | 6,010 | 5,960 | 5,970 | 600 |
| 2020/08/17 | 5,990 | 6,020 | 5,970 | 5,970 | 700 |
| 2020/08/14 | 6,000 | 6,000 | 5,990 | 5,990 | 300 |
| 2020/08/13 | 6,000 | 6,000 | 5,920 | 5,950 | 800 |
| 2020/08/12 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2020/08/11 | 5,900 | 5,960 | 5,900 | 5,960 | 500 |
| 2020/08/06 | 5,910 | 6,000 | 5,860 | 6,000 | 1,800 |
| 2020/08/05 | 5,900 | 5,900 | 5,870 | 5,870 | 800 |
| 2020/08/04 | 5,830 | 5,870 | 5,830 | 5,870 | 500 |
| 2020/08/03 | 5,860 | 5,880 | 5,830 | 5,830 | 1,500 |
| 2020/07/31 | 5,910 | 5,910 | 5,860 | 5,860 | 700 |
| 2020/07/30 | 5,900 | 5,910 | 5,900 | 5,910 | 800 |
| 2020/07/29 | 5,940 | 5,940 | 5,900 | 5,900 | 1,100 |
| 2020/07/28 | 5,960 | 5,960 | 5,930 | 5,930 | 500 |
| 2020/07/27 | 5,990 | 6,000 | 5,990 | 6,000 | 800 |
| 2020/07/22 | 5,940 | 5,960 | 5,940 | 5,940 | 500 |
| 2020/07/21 | 5,950 | 6,020 | 5,940 | 5,940 | 700 |
| 2020/07/20 | 5,930 | 6,000 | 5,930 | 5,950 | 1,700 |
| 2020/07/17 | 5,920 | 5,960 | 5,920 | 5,930 | 1,000 |
| 2020/07/16 | 5,900 | 5,940 | 5,900 | 5,920 | 800 |
| 2020/07/15 | 5,900 | 5,940 | 5,890 | 5,890 | 600 |
| 2020/07/14 | 5,900 | 5,900 | 5,900 | 5,900 | 300 |
| 2020/07/13 | 5,940 | 5,940 | 5,860 | 5,920 | 1,300 |
| 2020/07/10 | 6,180 | 6,180 | 6,000 | 6,000 | 600 |
| 2020/07/09 | 6,070 | 6,080 | 6,070 | 6,080 | 200 |
| 2020/07/08 | 5,970 | 6,070 | 5,940 | 6,070 | 600 |
| 2020/07/07 | 5,940 | 6,030 | 5,920 | 5,930 | 900 |
| 2020/07/06 | 6,020 | 6,020 | 5,940 | 5,940 | 900 |
| 2020/07/03 | 6,050 | 6,050 | 5,830 | 5,920 | 3,100 |
| 2020/07/02 | 6,170 | 6,170 | 6,000 | 6,050 | 1,600 |
| 2020/07/01 | 6,190 | 6,190 | 6,100 | 6,100 | 800 |
| 2020/06/30 | 6,270 | 6,270 | 6,150 | 6,150 | 1,200 |
| 2020/06/29 | 6,200 | 6,270 | 6,010 | 6,210 | 2,300 |
| 2020/06/26 | 6,590 | 6,620 | 6,460 | 6,590 | 6,900 |
| 2020/06/25 | 6,610 | 6,630 | 6,560 | 6,620 | 2,400 |
| 2020/06/24 | 6,610 | 6,660 | 6,610 | 6,620 | 1,400 |
| 2020/06/23 | 6,650 | 6,650 | 6,560 | 6,620 | 1,300 |
| 2020/06/22 | 6,580 | 6,630 | 6,580 | 6,600 | 800 |
| 2020/06/19 | 6,540 | 6,590 | 6,530 | 6,580 | 1,700 |
| 2020/06/18 | 6,460 | 6,480 | 6,460 | 6,480 | 200 |
| 2020/06/17 | 6,560 | 6,570 | 6,550 | 6,560 | 800 |
| 2020/06/16 | 6,540 | 6,540 | 6,470 | 6,520 | 900 |
| 2020/06/15 | 6,410 | 6,480 | 6,360 | 6,440 | 1,400 |
| 2020/06/12 | 6,310 | 6,450 | 6,300 | 6,380 | 3,500 |
| 2020/06/11 | 6,600 | 6,630 | 6,440 | 6,470 | 2,700 |
| 2020/06/10 | 6,530 | 6,700 | 6,530 | 6,640 | 2,600 |
| 2020/06/09 | 6,590 | 6,590 | 6,460 | 6,570 | 1,200 |
| 2020/06/08 | 6,530 | 6,570 | 6,450 | 6,490 | 2,800 |
| 2020/06/05 | 6,580 | 6,630 | 6,480 | 6,520 | 2,300 |
| 2020/06/04 | 6,640 | 6,750 | 6,520 | 6,550 | 4,900 |
| 2020/06/03 | 6,400 | 6,600 | 6,400 | 6,550 | 3,900 |
| 2020/06/02 | 6,270 | 6,400 | 6,270 | 6,400 | 1,900 |
| 2020/06/01 | 6,260 | 6,360 | 6,210 | 6,270 | 2,100 |
| 2020/05/29 | 6,260 | 6,260 | 6,220 | 6,220 | 500 |
| 2020/05/28 | 6,200 | 6,290 | 6,200 | 6,210 | 2,500 |
| 2020/05/27 | 6,350 | 6,350 | 6,190 | 6,200 | 4,500 |
| 2020/05/26 | 6,350 | 6,350 | 6,250 | 6,250 | 1,700 |
| 2020/05/25 | 6,310 | 6,370 | 6,250 | 6,250 | 2,300 |
| 2020/05/22 | 6,320 | 6,320 | 6,320 | 6,320 | 100 |
| 2020/05/21 | 6,290 | 6,290 | 6,190 | 6,250 | 1,200 |
| 2020/05/20 | 6,190 | 6,290 | 6,160 | 6,290 | 1,700 |
| 2020/05/19 | 6,100 | 6,330 | 6,090 | 6,330 | 2,400 |
| 2020/05/18 | 6,100 | 6,180 | 6,070 | 6,070 | 900 |
| 2020/05/15 | 6,100 | 6,190 | 6,030 | 6,030 | 1,100 |
| 2020/05/14 | 6,130 | 6,130 | 6,070 | 6,070 | 500 |
| 2020/05/13 | 6,230 | 6,230 | 6,110 | 6,150 | 1,100 |
| 2020/05/12 | 6,220 | 6,320 | 6,220 | 6,230 | 1,000 |
| 2020/05/11 | 6,220 | 6,450 | 6,220 | 6,320 | 2,400 |
| 2020/05/08 | 6,100 | 6,330 | 6,100 | 6,320 | 900 |
| 2020/05/07 | 6,180 | 6,230 | 6,060 | 6,060 | 900 |
| 2020/05/01 | 6,270 | 6,320 | 6,180 | 6,180 | 800 |
| 2020/04/30 | 6,270 | 6,370 | 6,270 | 6,370 | 400 |
| 2020/04/28 | 6,270 | 6,270 | 6,270 | 6,270 | 100 |
| 2020/04/27 | 6,280 | 6,280 | 6,270 | 6,270 | 800 |
| 2020/04/24 | 6,200 | 6,200 | 6,180 | 6,180 | 300 |
| 2020/04/23 | 6,200 | 6,200 | 6,200 | 6,200 | 200 |
| 2020/04/22 | 6,150 | 6,360 | 6,150 | 6,200 | 600 |
| 2020/04/21 | 6,090 | 6,290 | 6,090 | 6,250 | 700 |
| 2020/04/20 | 6,100 | 6,230 | 6,090 | 6,090 | 600 |
| 2020/04/17 | 6,120 | 6,240 | 6,120 | 6,130 | 500 |
| 2020/04/16 | 6,080 | 6,080 | 6,080 | 6,080 | 100 |
| 2020/04/15 | 6,020 | 6,160 | 6,020 | 6,080 | 400 |
| 2020/04/14 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2020/04/13 | 6,140 | 6,140 | 6,000 | 6,000 | 1,000 |
| 2020/04/10 | 6,050 | 6,120 | 6,040 | 6,040 | 900 |
| 2020/04/09 | 6,050 | 6,140 | 6,000 | 6,050 | 1,800 |
| 2020/04/08 | 6,050 | 6,160 | 6,000 | 6,000 | 1,900 |
| 2020/04/07 | 6,000 | 6,050 | 6,000 | 6,050 | 400 |
| 2020/04/06 | 6,100 | 6,150 | 6,000 | 6,000 | 900 |
| 2020/04/03 | 6,100 | 6,100 | 6,000 | 6,000 | 600 |
| 2020/04/02 | 6,180 | 6,180 | 6,170 | 6,170 | 400 |
| 2020/04/01 | 6,190 | 6,200 | 6,180 | 6,180 | 500 |
| 2020/03/31 | 6,150 | 6,440 | 6,150 | 6,240 | 300 |
| 2020/03/30 | 6,070 | 6,110 | 6,070 | 6,110 | 200 |
| 2020/03/27 | 6,680 | 6,680 | 6,670 | 6,670 | 700 |
| 2020/03/26 | 6,390 | 6,500 | 6,390 | 6,500 | 300 |
| 2020/03/25 | 6,070 | 6,300 | 6,070 | 6,210 | 600 |
| 2020/03/24 | 5,840 | 5,980 | 5,830 | 5,960 | 700 |
| 2020/03/23 | 6,000 | 6,000 | 5,750 | 5,750 | 1,000 |
| 2020/03/19 | 5,910 | 6,000 | 5,910 | 6,000 | 600 |
| 2020/03/18 | 6,060 | 6,060 | 6,060 | 6,060 | 100 |
| 2020/03/17 | 6,030 | 6,070 | 6,030 | 6,070 | 400 |
| 2020/03/16 | 6,200 | 6,200 | 5,730 | 5,950 | 5,200 |
| 2020/03/13 | 6,370 | 6,700 | 6,300 | 6,500 | 1,000 |
| 2020/03/12 | 6,800 | 6,810 | 6,700 | 6,700 | 300 |
| 2020/03/10 | 6,800 | 6,800 | 6,800 | 6,800 | 100 |
| 2020/03/09 | 6,850 | 6,850 | 6,800 | 6,800 | 500 |
| 2020/03/06 | 6,880 | 6,900 | 6,850 | 6,850 | 500 |
| 2020/03/05 | 6,990 | 6,990 | 6,900 | 6,900 | 300 |
| 2020/03/04 | 6,830 | 6,920 | 6,820 | 6,910 | 500 |
| 2020/03/03 | 6,950 | 7,060 | 6,910 | 6,910 | 500 |
| 2020/03/02 | 6,900 | 6,950 | 6,850 | 6,850 | 1,200 |
| 2020/02/28 | 6,990 | 6,990 | 6,910 | 6,910 | 1,800 |
| 2020/02/27 | 7,260 | 7,260 | 7,020 | 7,090 | 1,300 |
| 2020/02/26 | 7,110 | 7,190 | 7,100 | 7,110 | 1,200 |
| 2020/02/25 | 7,330 | 7,380 | 7,180 | 7,190 | 1,800 |
| 2020/02/21 | 7,380 | 7,390 | 7,260 | 7,390 | 1,400 |
| 2020/02/20 | 7,420 | 7,420 | 7,420 | 7,420 | 100 |
| 2020/02/19 | 7,430 | 7,430 | 7,430 | 7,430 | 300 |
| 2020/02/18 | 7,380 | 7,430 | 7,380 | 7,430 | 800 |
| 2020/02/17 | 7,430 | 7,430 | 7,330 | 7,330 | 400 |
| 2020/02/14 | 7,430 | 7,540 | 7,430 | 7,430 | 300 |
| 2020/02/13 | 7,490 | 7,500 | 7,490 | 7,500 | 200 |
| 2020/02/12 | 7,430 | 7,500 | 7,380 | 7,490 | 1,000 |
| 2020/02/10 | 7,380 | 7,380 | 7,380 | 7,380 | 100 |
| 2020/02/07 | 7,450 | 7,450 | 7,330 | 7,380 | 800 |
| 2020/02/06 | 7,400 | 7,480 | 7,360 | 7,450 | 600 |
| 2020/02/05 | 7,360 | 7,500 | 7,360 | 7,450 | 600 |
| 2020/02/04 | 7,380 | 7,410 | 7,340 | 7,340 | 600 |
| 2020/02/03 | 7,590 | 7,710 | 7,380 | 7,380 | 700 |
| 2020/01/31 | 7,390 | 7,590 | 7,390 | 7,590 | 600 |
| 2020/01/30 | 7,470 | 7,480 | 7,310 | 7,310 | 500 |
| 2020/01/29 | 7,390 | 7,480 | 7,390 | 7,480 | 200 |
| 2020/01/28 | 7,260 | 7,430 | 7,260 | 7,310 | 900 |
| 2020/01/27 | 7,550 | 7,780 | 7,210 | 7,210 | 4,000 |
| 2020/01/24 | 7,500 | 7,500 | 7,400 | 7,400 | 1,100 |
| 2020/01/23 | 7,480 | 7,580 | 7,480 | 7,500 | 700 |
| 2020/01/22 | 7,460 | 7,460 | 7,460 | 7,460 | 100 |
| 2020/01/21 | 7,600 | 7,600 | 7,600 | 7,600 | 200 |
| 2020/01/20 | 7,400 | 7,600 | 7,400 | 7,600 | 800 |
| 2020/01/17 | 7,390 | 7,400 | 7,390 | 7,400 | 500 |
| 2020/01/15 | 7,330 | 7,350 | 7,310 | 7,310 | 500 |
| 2020/01/14 | 7,310 | 7,320 | 7,310 | 7,320 | 400 |
| 2020/01/10 | 7,300 | 7,320 | 7,210 | 7,210 | 1,300 |
| 2020/01/09 | 7,310 | 7,320 | 7,280 | 7,280 | 300 |
| 2020/01/08 | 7,290 | 7,290 | 7,170 | 7,280 | 600 |
| 2020/01/07 | 7,300 | 7,300 | 7,190 | 7,260 | 900 |
| 2020/01/06 | 7,270 | 7,270 | 7,160 | 7,160 | 900 |