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 |
|---|---|---|---|---|---|
| 2024/07/26 | 10,090 | 10,230 | 10,090 | 10,180 | 4,800 |
| 2024/07/25 | 10,200 | 10,200 | 10,020 | 10,060 | 5,000 |
| 2024/07/24 | 10,270 | 10,270 | 10,130 | 10,200 | 1,400 |
| 2024/07/23 | 10,150 | 10,340 | 10,140 | 10,260 | 2,400 |
| 2024/07/22 | 10,230 | 10,230 | 10,120 | 10,180 | 3,200 |
| 2024/07/19 | 10,340 | 10,340 | 10,190 | 10,230 | 1,800 |
| 2024/07/18 | 10,250 | 10,330 | 10,200 | 10,330 | 2,500 |
| 2024/07/17 | 10,250 | 10,380 | 10,240 | 10,330 | 5,000 |
| 2024/07/16 | 10,500 | 10,500 | 10,250 | 10,250 | 5,600 |
| 2024/07/12 | 10,500 | 10,620 | 10,400 | 10,500 | 2,800 |
| 2024/07/11 | 10,430 | 10,620 | 10,400 | 10,560 | 3,100 |
| 2024/07/10 | 10,600 | 10,600 | 10,370 | 10,430 | 4,000 |
| 2024/07/09 | 10,510 | 10,740 | 10,370 | 10,700 | 7,400 |
| 2024/07/08 | 10,810 | 10,810 | 10,430 | 10,500 | 7,400 |
| 2024/07/05 | 11,050 | 11,050 | 10,790 | 10,810 | 7,400 |
| 2024/07/04 | 11,010 | 11,100 | 11,000 | 11,010 | 2,100 |
| 2024/07/03 | 11,000 | 11,050 | 10,950 | 11,050 | 3,100 |
| 2024/07/02 | 11,180 | 11,180 | 10,940 | 11,000 | 4,000 |
| 2024/07/01 | 10,900 | 11,140 | 10,900 | 11,100 | 6,800 |
| 2024/06/28 | 11,210 | 11,210 | 11,000 | 11,050 | 6,800 |
| 2024/06/27 | 11,280 | 11,660 | 11,160 | 11,210 | 18,200 |
| 2024/06/26 | 12,200 | 12,330 | 12,060 | 12,240 | 14,500 |
| 2024/06/25 | 12,350 | 12,450 | 12,040 | 12,330 | 3,400 |
| 2024/06/24 | 12,030 | 12,460 | 12,030 | 12,390 | 5,900 |
| 2024/06/21 | 12,000 | 12,180 | 12,000 | 12,030 | 4,700 |
| 2024/06/20 | 12,200 | 12,260 | 12,000 | 12,100 | 2,700 |
| 2024/06/19 | 12,350 | 12,400 | 11,960 | 12,210 | 8,700 |
| 2024/06/18 | 12,420 | 12,480 | 12,400 | 12,460 | 2,800 |
| 2024/06/17 | 12,470 | 12,500 | 12,350 | 12,500 | 2,400 |
| 2024/06/14 | 12,450 | 12,580 | 12,250 | 12,440 | 4,300 |
| 2024/06/13 | 12,850 | 12,870 | 12,500 | 12,540 | 4,600 |
| 2024/06/12 | 12,930 | 12,930 | 12,740 | 12,800 | 2,900 |
| 2024/06/11 | 12,840 | 12,910 | 12,810 | 12,910 | 2,000 |
| 2024/06/10 | 12,990 | 12,990 | 12,850 | 12,870 | 2,000 |
| 2024/06/07 | 13,070 | 13,070 | 12,860 | 12,990 | 900 |
| 2024/06/06 | 13,090 | 13,180 | 12,900 | 13,020 | 4,500 |
| 2024/06/05 | 13,220 | 13,230 | 13,050 | 13,200 | 2,000 |
| 2024/06/04 | 13,000 | 13,270 | 13,000 | 13,130 | 2,700 |
| 2024/06/03 | 12,950 | 13,010 | 12,810 | 13,000 | 3,500 |
| 2024/05/31 | 12,840 | 12,860 | 12,670 | 12,860 | 2,400 |
| 2024/05/30 | 12,520 | 12,940 | 12,520 | 12,770 | 3,500 |
| 2024/05/29 | 12,970 | 12,970 | 12,630 | 12,630 | 3,500 |
| 2024/05/28 | 12,730 | 12,910 | 12,610 | 12,890 | 4,500 |
| 2024/05/27 | 12,810 | 13,150 | 12,730 | 12,870 | 4,400 |
| 2024/05/24 | 12,510 | 12,840 | 12,500 | 12,800 | 2,700 |
| 2024/05/23 | 12,640 | 12,690 | 12,500 | 12,670 | 2,600 |
| 2024/05/22 | 12,570 | 12,570 | 12,570 | 12,570 | 200 |
| 2024/05/21 | 12,360 | 12,780 | 12,360 | 12,590 | 5,200 |
| 2024/05/20 | 12,390 | 12,730 | 12,390 | 12,550 | 4,100 |
| 2024/05/17 | 12,040 | 12,400 | 11,900 | 12,400 | 6,200 |
| 2024/05/16 | 13,030 | 13,030 | 12,200 | 12,340 | 13,100 |
| 2024/05/15 | 13,130 | 13,190 | 13,060 | 13,170 | 1,300 |
| 2024/05/14 | 13,180 | 13,180 | 13,040 | 13,160 | 800 |
| 2024/05/13 | 13,050 | 13,160 | 13,050 | 13,130 | 1,500 |
| 2024/05/10 | 13,050 | 13,120 | 13,010 | 13,090 | 2,200 |
| 2024/05/09 | 13,210 | 13,210 | 12,990 | 13,140 | 1,900 |
| 2024/05/08 | 13,290 | 13,290 | 13,160 | 13,190 | 2,400 |
| 2024/05/07 | 13,400 | 13,400 | 13,170 | 13,290 | 2,400 |
| 2024/05/02 | 13,500 | 13,500 | 13,260 | 13,390 | 1,600 |
| 2024/05/01 | 13,530 | 13,530 | 13,300 | 13,500 | 2,100 |
| 2024/04/30 | 13,480 | 13,550 | 13,370 | 13,530 | 2,900 |
| 2024/04/26 | 13,260 | 13,530 | 13,250 | 13,320 | 4,900 |
| 2024/04/25 | 13,290 | 13,290 | 13,160 | 13,230 | 1,700 |
| 2024/04/24 | 12,920 | 13,290 | 12,880 | 13,290 | 2,900 |
| 2024/04/23 | 13,000 | 13,030 | 12,820 | 12,910 | 1,700 |
| 2024/04/22 | 13,340 | 13,340 | 12,930 | 12,990 | 2,600 |
| 2024/04/19 | 13,260 | 13,260 | 12,830 | 13,040 | 3,800 |
| 2024/04/18 | 13,430 | 13,430 | 13,150 | 13,400 | 2,500 |
| 2024/04/17 | 13,590 | 13,590 | 12,820 | 13,290 | 3,900 |
| 2024/04/16 | 13,640 | 13,750 | 13,500 | 13,540 | 4,100 |
| 2024/04/15 | 13,830 | 13,950 | 13,690 | 13,940 | 1,300 |
| 2024/04/12 | 13,840 | 13,970 | 13,830 | 13,830 | 1,800 |
| 2024/04/11 | 13,650 | 13,870 | 13,650 | 13,740 | 1,800 |
| 2024/04/10 | 13,440 | 13,830 | 13,440 | 13,800 | 3,200 |
| 2024/04/09 | 13,300 | 13,600 | 13,300 | 13,440 | 6,000 |
| 2024/04/08 | 13,970 | 13,970 | 13,560 | 13,600 | 5,500 |
| 2024/04/05 | 13,540 | 13,580 | 13,330 | 13,570 | 4,800 |
| 2024/04/04 | 13,330 | 13,480 | 13,150 | 13,480 | 6,200 |
| 2024/04/03 | 12,760 | 13,230 | 12,750 | 13,030 | 4,600 |
| 2024/04/02 | 13,120 | 13,230 | 12,800 | 12,830 | 4,200 |
| 2024/04/01 | 13,030 | 13,200 | 12,760 | 13,120 | 7,000 |
| 2024/03/29 | 12,780 | 13,190 | 12,750 | 13,190 | 4,200 |
| 2024/03/28 | 12,470 | 12,800 | 12,470 | 12,780 | 4,300 |
| 2024/03/27 | 12,370 | 12,640 | 12,270 | 12,630 | 4,200 |
| 2024/03/26 | 12,190 | 12,350 | 12,190 | 12,260 | 1,200 |
| 2024/03/25 | 11,850 | 12,180 | 11,850 | 12,100 | 4,200 |
| 2024/03/22 | 11,840 | 11,860 | 11,620 | 11,840 | 2,300 |
| 2024/03/21 | 11,630 | 11,890 | 11,600 | 11,760 | 4,100 |
| 2024/03/19 | 11,660 | 11,660 | 11,600 | 11,660 | 1,900 |
| 2024/03/18 | 11,600 | 11,730 | 11,570 | 11,660 | 3,100 |
| 2024/03/15 | 11,620 | 11,620 | 11,600 | 11,600 | 500 |
| 2024/03/14 | 11,600 | 11,600 | 11,560 | 11,600 | 300 |
| 2024/03/13 | 11,660 | 11,660 | 11,600 | 11,600 | 900 |
| 2024/03/12 | 11,650 | 11,650 | 11,530 | 11,550 | 800 |
| 2024/03/11 | 11,700 | 11,720 | 11,510 | 11,660 | 1,800 |
| 2024/03/08 | 11,650 | 11,720 | 11,640 | 11,720 | 2,000 |
| 2024/03/07 | 11,660 | 11,700 | 11,650 | 11,700 | 1,300 |
| 2024/03/06 | 11,540 | 11,660 | 11,400 | 11,660 | 1,900 |
| 2024/03/05 | 11,600 | 11,600 | 11,410 | 11,570 | 900 |
| 2024/03/04 | 11,630 | 11,630 | 11,450 | 11,550 | 2,400 |
| 2024/03/01 | 11,780 | 11,780 | 11,610 | 11,630 | 2,500 |
| 2024/02/29 | 11,600 | 11,720 | 11,540 | 11,690 | 2,000 |
| 2024/02/28 | 11,390 | 11,570 | 11,390 | 11,520 | 3,600 |
| 2024/02/27 | 11,410 | 11,410 | 11,290 | 11,390 | 2,300 |
| 2024/02/26 | 11,690 | 11,700 | 11,310 | 11,410 | 7,200 |
| 2024/02/22 | 11,880 | 11,890 | 11,690 | 11,690 | 4,200 |
| 2024/02/21 | 11,680 | 11,810 | 11,600 | 11,700 | 6,000 |
| 2024/02/20 | 12,480 | 12,480 | 11,490 | 11,630 | 9,100 |
| 2024/02/19 | 11,420 | 11,550 | 11,040 | 11,410 | 3,000 |
| 2024/02/16 | 11,010 | 11,600 | 10,980 | 11,400 | 3,700 |
| 2024/02/15 | 10,910 | 11,010 | 10,860 | 10,860 | 1,600 |
| 2024/02/14 | 10,960 | 11,160 | 10,900 | 10,900 | 8,200 |
| 2024/02/13 | 10,930 | 11,140 | 10,810 | 10,910 | 4,500 |
| 2024/02/09 | 10,770 | 10,920 | 10,670 | 10,710 | 2,900 |
| 2024/02/08 | 10,670 | 10,780 | 10,650 | 10,740 | 2,200 |
| 2024/02/07 | 10,550 | 10,670 | 10,550 | 10,670 | 700 |
| 2024/02/06 | 10,560 | 10,600 | 10,550 | 10,550 | 2,100 |
| 2024/02/05 | 10,550 | 10,600 | 10,500 | 10,550 | 2,500 |
| 2024/02/02 | 10,550 | 10,550 | 10,500 | 10,500 | 400 |
| 2024/02/01 | 10,510 | 10,550 | 10,510 | 10,550 | 1,000 |
| 2024/01/31 | 10,500 | 10,520 | 10,380 | 10,440 | 2,200 |
| 2024/01/30 | 10,540 | 10,540 | 10,480 | 10,500 | 700 |
| 2024/01/29 | 10,450 | 10,540 | 10,450 | 10,540 | 500 |
| 2024/01/26 | 10,500 | 10,530 | 10,440 | 10,440 | 1,500 |
| 2024/01/25 | 10,390 | 10,520 | 10,390 | 10,520 | 1,300 |
| 2024/01/24 | 10,540 | 10,560 | 10,380 | 10,380 | 3,900 |
| 2024/01/23 | 10,490 | 10,550 | 10,490 | 10,550 | 700 |
| 2024/01/22 | 10,560 | 10,560 | 10,500 | 10,520 | 2,400 |
| 2024/01/19 | 10,560 | 10,560 | 10,490 | 10,550 | 1,100 |
| 2024/01/18 | 10,450 | 10,520 | 10,420 | 10,420 | 1,800 |
| 2024/01/17 | 10,470 | 10,560 | 10,450 | 10,460 | 3,600 |
| 2024/01/16 | 10,390 | 10,430 | 10,320 | 10,430 | 1,400 |
| 2024/01/15 | 10,410 | 10,420 | 10,260 | 10,320 | 2,600 |
| 2024/01/12 | 10,310 | 10,460 | 10,310 | 10,340 | 1,400 |
| 2024/01/11 | 10,340 | 10,690 | 10,310 | 10,530 | 2,500 |
| 2024/01/10 | 10,320 | 10,320 | 10,250 | 10,280 | 500 |
| 2024/01/09 | 10,310 | 10,330 | 10,230 | 10,290 | 2,400 |
| 2024/01/05 | 10,200 | 10,310 | 10,200 | 10,310 | 1,800 |
| 2024/01/04 | 10,110 | 10,210 | 10,040 | 10,190 | 3,900 |
| 2023/12/29 | 9,950 | 10,040 | 9,950 | 10,040 | 2,300 |
| 2023/12/28 | 10,020 | 10,030 | 9,920 | 9,950 | 5,800 |
| 2023/12/27 | 10,120 | 10,130 | 9,970 | 10,020 | 2,200 |
| 2023/12/26 | 10,090 | 10,190 | 10,080 | 10,160 | 1,800 |
| 2023/12/25 | 10,040 | 10,130 | 10,040 | 10,080 | 400 |
| 2023/12/22 | 10,040 | 10,040 | 10,040 | 10,040 | 100 |
| 2023/12/21 | 10,080 | 10,080 | 10,020 | 10,020 | 300 |
| 2023/12/20 | 10,060 | 10,180 | 10,030 | 10,030 | 2,000 |
| 2023/12/19 | 10,250 | 10,250 | 9,920 | 9,920 | 1,700 |
| 2023/12/18 | 9,980 | 10,400 | 9,950 | 10,250 | 2,500 |
| 2023/12/15 | 10,010 | 10,060 | 9,980 | 9,980 | 1,900 |
| 2023/12/14 | 10,010 | 10,160 | 10,010 | 10,080 | 1,000 |
| 2023/12/13 | 9,950 | 10,000 | 9,910 | 10,000 | 1,100 |
| 2023/12/12 | 9,900 | 9,900 | 9,890 | 9,890 | 600 |
| 2023/12/11 | 9,900 | 9,950 | 9,900 | 9,900 | 800 |
| 2023/12/08 | 9,910 | 9,940 | 9,870 | 9,870 | 1,200 |
| 2023/12/07 | 9,910 | 9,930 | 9,860 | 9,910 | 1,200 |
| 2023/12/06 | 9,850 | 9,880 | 9,850 | 9,880 | 300 |
| 2023/12/05 | 9,850 | 9,910 | 9,850 | 9,850 | 700 |
| 2023/12/04 | 9,890 | 9,900 | 9,860 | 9,860 | 600 |
| 2023/12/01 | 9,870 | 9,900 | 9,870 | 9,890 | 1,100 |
| 2023/11/30 | 9,840 | 9,860 | 9,810 | 9,810 | 1,000 |
| 2023/11/29 | 9,780 | 9,840 | 9,780 | 9,840 | 700 |
| 2023/11/28 | 9,800 | 9,840 | 9,780 | 9,780 | 1,800 |
| 2023/11/27 | 9,740 | 9,850 | 9,740 | 9,790 | 3,400 |
| 2023/11/24 | 9,780 | 9,790 | 9,720 | 9,740 | 1,700 |
| 2023/11/22 | 9,810 | 9,840 | 9,710 | 9,770 | 2,000 |
| 2023/11/21 | 9,890 | 9,890 | 9,790 | 9,820 | 2,600 |
| 2023/11/20 | 9,890 | 9,930 | 9,890 | 9,890 | 700 |
| 2023/11/17 | 9,940 | 9,940 | 9,890 | 9,890 | 1,000 |
| 2023/11/16 | 9,920 | 10,000 | 9,920 | 9,940 | 800 |
| 2023/11/15 | 9,870 | 9,970 | 9,860 | 9,940 | 3,600 |
| 2023/11/14 | 10,150 | 10,150 | 9,860 | 9,890 | 4,300 |
| 2023/11/13 | 9,890 | 9,890 | 9,810 | 9,840 | 1,800 |
| 2023/11/10 | 9,820 | 9,820 | 9,760 | 9,760 | 1,300 |
| 2023/11/09 | 9,890 | 9,890 | 9,780 | 9,850 | 1,300 |
| 2023/11/08 | 9,830 | 9,890 | 9,830 | 9,840 | 600 |
| 2023/11/07 | 9,890 | 9,890 | 9,820 | 9,860 | 1,900 |
| 2023/11/06 | 10,010 | 10,010 | 9,730 | 9,870 | 8,800 |
| 2023/11/02 | 10,110 | 10,160 | 10,000 | 10,000 | 1,200 |
| 2023/11/01 | 10,060 | 10,250 | 10,060 | 10,110 | 1,200 |
| 2023/10/31 | 10,180 | 10,250 | 10,040 | 10,040 | 3,000 |
| 2023/10/30 | 10,380 | 10,380 | 10,150 | 10,270 | 800 |
| 2023/10/27 | 10,350 | 10,350 | 10,190 | 10,250 | 800 |
| 2023/10/26 | 10,300 | 10,300 | 10,170 | 10,270 | 500 |
| 2023/10/25 | 10,190 | 10,280 | 10,190 | 10,280 | 400 |
| 2023/10/24 | 10,190 | 10,240 | 10,180 | 10,180 | 1,200 |
| 2023/10/23 | 10,350 | 10,380 | 10,170 | 10,170 | 1,700 |
| 2023/10/20 | 10,140 | 10,300 | 10,130 | 10,260 | 1,700 |
| 2023/10/19 | 10,180 | 10,310 | 10,110 | 10,140 | 1,000 |
| 2023/10/18 | 10,300 | 10,300 | 10,170 | 10,250 | 500 |
| 2023/10/17 | 10,230 | 10,360 | 10,210 | 10,300 | 1,100 |
| 2023/10/16 | 10,200 | 10,230 | 10,160 | 10,230 | 600 |
| 2023/10/13 | 10,500 | 10,500 | 10,260 | 10,380 | 1,000 |
| 2023/10/12 | 10,320 | 10,450 | 10,320 | 10,450 | 1,500 |
| 2023/10/11 | 10,180 | 10,320 | 10,160 | 10,320 | 1,300 |
| 2023/10/10 | 10,410 | 10,410 | 10,150 | 10,170 | 1,900 |
| 2023/10/06 | 10,320 | 10,370 | 10,040 | 10,190 | 2,700 |
| 2023/10/05 | 10,600 | 10,600 | 10,240 | 10,470 | 3,100 |
| 2023/10/04 | 10,520 | 10,850 | 10,300 | 10,710 | 6,800 |
| 2023/10/03 | 10,850 | 11,270 | 10,660 | 10,850 | 2,600 |