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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 2005/12/27 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 |
| 2005/12/26 | 1,035 | 1,040 | 1,020 | 1,020 | 8,000 |
| 2005/12/22 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 |
| 2005/12/21 | 1,025 | 1,025 | 1,020 | 1,025 | 8,000 |
| 2005/12/20 | 1,026 | 1,026 | 1,025 | 1,025 | 2,000 |
| 2005/12/19 | 1,021 | 1,045 | 1,021 | 1,045 | 12,000 |
| 2005/12/16 | 1,020 | 1,021 | 1,020 | 1,021 | 3,000 |
| 2005/12/15 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 2005/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2005/12/13 | 1,020 | 1,025 | 1,020 | 1,025 | 18,000 |
| 2005/12/12 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
| 2005/12/09 | 1,015 | 1,015 | 1,000 | 1,005 | 11,000 |
| 2005/12/08 | 1,016 | 1,016 | 1,000 | 1,000 | 3,000 |
| 2005/12/07 | 1,000 | 1,000 | 982 | 995 | 14,000 |
| 2005/12/06 | 1,021 | 1,025 | 1,020 | 1,025 | 8,000 |
| 2005/12/05 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 |
| 2005/12/02 | 995 | 1,000 | 990 | 1,000 | 9,000 |
| 2005/12/01 | 976 | 977 | 976 | 976 | 3,000 |
| 2005/11/30 | 976 | 976 | 976 | 976 | 1,000 |
| 2005/11/29 | 965 | 974 | 965 | 974 | 4,000 |
| 2005/11/28 | 980 | 980 | 960 | 965 | 3,000 |
| 2005/11/25 | 960 | 960 | 960 | 960 | 5,000 |
| 2005/11/24 | 960 | 960 | 960 | 960 | 8,000 |
| 2005/11/22 | 960 | 960 | 955 | 955 | 3,000 |
| 2005/11/21 | 955 | 955 | 955 | 955 | 2,000 |
| 2005/11/18 | 955 | 955 | 955 | 955 | 1,000 |
| 2005/11/17 | 950 | 955 | 950 | 955 | 6,000 |
| 2005/11/16 | 950 | 950 | 940 | 940 | 4,000 |
| 2005/11/15 | 950 | 950 | 941 | 950 | 6,000 |
| 2005/11/14 | 946 | 966 | 946 | 957 | 9,000 |
| 2005/11/11 | 930 | 945 | 930 | 945 | 6,000 |
| 2005/11/10 | 924 | 930 | 923 | 930 | 6,000 |
| 2005/11/09 | 916 | 925 | 916 | 923 | 16,000 |
| 2005/11/08 | 915 | 917 | 915 | 917 | 11,000 |
| 2005/11/07 | 910 | 918 | 910 | 915 | 25,000 |
| 2005/11/04 | 896 | 900 | 895 | 900 | 5,000 |
| 2005/11/02 | 900 | 900 | 900 | 900 | 22,000 |
| 2005/11/01 | 909 | 909 | 900 | 900 | 3,000 |
| 2005/10/28 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/10/27 | 910 | 910 | 890 | 890 | 5,000 |
| 2005/10/26 | 911 | 911 | 911 | 911 | 3,000 |
| 2005/10/24 | 881 | 881 | 881 | 881 | 1,000 |
| 2005/10/21 | 875 | 876 | 875 | 876 | 7,000 |
| 2005/10/20 | 898 | 898 | 898 | 898 | 1,000 |
| 2005/10/18 | 925 | 925 | 925 | 925 | 2,000 |
| 2005/10/17 | 910 | 924 | 910 | 924 | 3,000 |
| 2005/10/13 | 905 | 905 | 905 | 905 | 4,000 |
| 2005/10/12 | 906 | 909 | 900 | 909 | 7,000 |
| 2005/10/11 | 906 | 906 | 905 | 905 | 4,000 |
| 2005/10/07 | 902 | 902 | 902 | 902 | 1,000 |
| 2005/10/06 | 925 | 925 | 925 | 925 | 1,000 |
| 2005/10/05 | 923 | 925 | 923 | 925 | 2,000 |
| 2005/10/04 | 923 | 923 | 923 | 923 | 3,000 |
| 2005/10/03 | 915 | 920 | 915 | 920 | 6,000 |
| 2005/09/30 | 916 | 916 | 916 | 916 | 14,000 |
| 2005/09/29 | 880 | 890 | 879 | 890 | 4,000 |
| 2005/09/28 | 879 | 880 | 878 | 879 | 8,000 |
| 2005/09/27 | 878 | 880 | 876 | 876 | 5,000 |
| 2005/09/26 | 878 | 878 | 876 | 876 | 2,000 |
| 2005/09/22 | 877 | 877 | 871 | 871 | 4,000 |
| 2005/09/21 | 871 | 878 | 871 | 877 | 4,000 |
| 2005/09/20 | 873 | 876 | 870 | 870 | 3,000 |
| 2005/09/16 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/09/15 | 868 | 868 | 868 | 868 | 6,000 |
| 2005/09/14 | 872 | 872 | 872 | 872 | 1,000 |
| 2005/09/13 | 865 | 873 | 865 | 873 | 4,000 |
| 2005/09/12 | 875 | 875 | 875 | 875 | 3,000 |
| 2005/09/08 | 865 | 865 | 865 | 865 | 4,000 |
| 2005/09/07 | 861 | 865 | 858 | 865 | 9,000 |
| 2005/09/06 | 865 | 865 | 865 | 865 | 1,000 |
| 2005/09/05 | 866 | 868 | 858 | 858 | 8,000 |
| 2005/09/02 | 858 | 868 | 858 | 868 | 3,000 |
| 2005/09/01 | 859 | 861 | 852 | 861 | 9,000 |
| 2005/08/31 | 866 | 866 | 865 | 865 | 3,000 |
| 2005/08/30 | 868 | 868 | 868 | 868 | 2,000 |
| 2005/08/29 | 866 | 866 | 866 | 866 | 1,000 |
| 2005/08/26 | 881 | 881 | 865 | 865 | 20,000 |
| 2005/08/25 | 860 | 876 | 860 | 876 | 13,000 |
| 2005/08/24 | 865 | 865 | 852 | 860 | 10,000 |
| 2005/08/23 | 869 | 871 | 869 | 871 | 3,000 |
| 2005/08/19 | 877 | 877 | 869 | 873 | 7,000 |
| 2005/08/18 | 880 | 880 | 877 | 877 | 4,000 |
| 2005/08/17 | 891 | 891 | 880 | 890 | 10,000 |
| 2005/08/16 | 893 | 893 | 891 | 891 | 5,000 |
| 2005/08/15 | 894 | 894 | 894 | 894 | 1,000 |
| 2005/08/12 | 908 | 908 | 908 | 908 | 1,000 |
| 2005/08/11 | 911 | 911 | 897 | 898 | 6,000 |
| 2005/08/10 | 945 | 945 | 915 | 916 | 4,000 |
| 2005/08/09 | 949 | 949 | 949 | 949 | 2,000 |
| 2005/08/08 | 940 | 940 | 910 | 930 | 3,000 |
| 2005/08/05 | 910 | 930 | 910 | 920 | 11,000 |
| 2005/08/04 | 911 | 920 | 911 | 920 | 3,000 |
| 2005/08/03 | 930 | 930 | 910 | 910 | 8,000 |
| 2005/08/01 | 969 | 969 | 963 | 963 | 3,000 |
| 2005/07/29 | 963 | 964 | 941 | 964 | 25,000 |
| 2005/07/28 | 950 | 964 | 950 | 964 | 69,000 |
| 2005/07/26 | 883 | 883 | 863 | 863 | 4,000 |
| 2005/07/22 | 859 | 859 | 859 | 859 | 1,000 |
| 2005/07/20 | 890 | 890 | 869 | 869 | 4,000 |
| 2005/07/19 | 874 | 890 | 873 | 890 | 22,000 |
| 2005/07/15 | 900 | 900 | 875 | 875 | 5,000 |
| 2005/07/14 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/07/13 | 922 | 922 | 914 | 914 | 2,000 |
| 2005/07/12 | 945 | 945 | 930 | 940 | 4,000 |
| 2005/07/11 | 950 | 955 | 936 | 955 | 7,000 |
| 2005/07/08 | 955 | 955 | 950 | 950 | 26,000 |
| 2005/07/07 | 940 | 940 | 940 | 940 | 2,000 |
| 2005/07/05 | 936 | 980 | 936 | 980 | 19,000 |
| 2005/07/04 | 955 | 965 | 955 | 965 | 2,000 |
| 2005/07/01 | 990 | 999 | 990 | 999 | 3,000 |
| 2005/06/30 | 945 | 950 | 945 | 950 | 2,000 |
| 2005/06/28 | 950 | 950 | 950 | 950 | 6,000 |
| 2005/06/27 | 974 | 974 | 930 | 950 | 27,000 |
| 2005/06/24 | 940 | 1,010 | 931 | 1,010 | 15,000 |
| 2005/06/23 | 930 | 940 | 930 | 930 | 7,000 |
| 2005/06/22 | 930 | 930 | 920 | 920 | 9,000 |
| 2005/06/21 | 935 | 937 | 919 | 930 | 6,000 |
| 2005/06/20 | 918 | 937 | 918 | 937 | 14,000 |
| 2005/06/17 | 918 | 918 | 910 | 917 | 3,000 |
| 2005/06/16 | 912 | 912 | 912 | 912 | 1,000 |
| 2005/06/14 | 915 | 920 | 910 | 910 | 10,000 |
| 2005/06/13 | 910 | 915 | 900 | 913 | 21,000 |
| 2005/06/10 | 910 | 920 | 910 | 910 | 15,000 |
| 2005/06/09 | 910 | 910 | 910 | 910 | 7,000 |
| 2005/06/08 | 915 | 925 | 915 | 925 | 9,000 |
| 2005/06/07 | 916 | 916 | 916 | 916 | 1,000 |
| 2005/06/06 | 900 | 930 | 900 | 930 | 7,000 |
| 2005/06/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/06/02 | 888 | 920 | 888 | 900 | 24,000 |
| 2005/06/01 | 888 | 888 | 888 | 888 | 2,000 |
| 2005/05/31 | 899 | 905 | 890 | 905 | 15,000 |
| 2005/05/30 | 908 | 908 | 908 | 908 | 1,000 |
| 2005/05/27 | 889 | 890 | 880 | 888 | 9,000 |
| 2005/05/26 | 895 | 895 | 890 | 890 | 5,000 |
| 2005/05/25 | 894 | 894 | 890 | 890 | 3,000 |
| 2005/05/24 | 896 | 896 | 890 | 890 | 5,000 |
| 2005/05/23 | 856 | 896 | 856 | 896 | 3,000 |
| 2005/05/20 | 860 | 860 | 851 | 851 | 4,000 |
| 2005/05/19 | 851 | 851 | 850 | 851 | 6,000 |
| 2005/05/18 | 840 | 851 | 833 | 851 | 4,000 |
| 2005/05/17 | 832 | 832 | 832 | 832 | 1,000 |
| 2005/05/13 | 830 | 832 | 830 | 830 | 4,000 |
| 2005/05/12 | 821 | 840 | 821 | 840 | 3,000 |
| 2005/05/11 | 821 | 821 | 821 | 821 | 3,000 |
| 2005/05/10 | 821 | 821 | 811 | 821 | 4,000 |
| 2005/05/06 | 821 | 821 | 821 | 821 | 13,000 |
| 2005/04/28 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/04/27 | 820 | 820 | 820 | 820 | 3,000 |
| 2005/04/26 | 840 | 840 | 829 | 830 | 4,000 |
| 2005/04/25 | 830 | 830 | 830 | 830 | 1,000 |
| 2005/04/22 | 841 | 845 | 840 | 840 | 6,000 |
| 2005/04/20 | 835 | 835 | 835 | 835 | 7,000 |
| 2005/04/19 | 813 | 835 | 813 | 835 | 14,000 |
| 2005/04/18 | 814 | 818 | 810 | 813 | 5,000 |
| 2005/04/15 | 810 | 814 | 810 | 814 | 6,000 |
| 2005/04/14 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/04/13 | 828 | 828 | 828 | 828 | 2,000 |
| 2005/04/12 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/04/11 | 828 | 828 | 828 | 828 | 1,000 |
| 2005/04/08 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/04/07 | 826 | 826 | 820 | 826 | 4,000 |
| 2005/04/06 | 830 | 835 | 830 | 835 | 11,000 |
| 2005/04/05 | 823 | 831 | 823 | 831 | 4,000 |
| 2005/04/04 | 823 | 823 | 822 | 822 | 2,000 |
| 2005/04/01 | 830 | 830 | 822 | 822 | 4,000 |
| 2005/03/31 | 824 | 824 | 822 | 822 | 4,000 |
| 2005/03/30 | 826 | 826 | 816 | 822 | 7,000 |
| 2005/03/29 | 818 | 818 | 815 | 816 | 8,000 |
| 2005/03/28 | 800 | 800 | 791 | 791 | 5,000 |
| 2005/03/25 | 809 | 809 | 800 | 800 | 3,000 |
| 2005/03/24 | 813 | 813 | 802 | 809 | 6,000 |
| 2005/03/23 | 801 | 820 | 801 | 815 | 9,000 |
| 2005/03/22 | 797 | 800 | 797 | 800 | 4,000 |
| 2005/03/18 | 795 | 795 | 791 | 794 | 7,000 |
| 2005/03/17 | 787 | 790 | 776 | 790 | 14,000 |
| 2005/03/16 | 780 | 789 | 780 | 788 | 10,000 |
| 2005/03/15 | 794 | 794 | 758 | 768 | 7,000 |
| 2005/03/14 | 750 | 750 | 750 | 750 | 3,000 |
| 2005/03/11 | 740 | 747 | 740 | 747 | 7,000 |
| 2005/03/10 | 743 | 744 | 735 | 744 | 3,000 |
| 2005/03/09 | 730 | 744 | 730 | 744 | 3,000 |
| 2005/03/08 | 721 | 721 | 721 | 721 | 2,000 |
| 2005/03/07 | 718 | 720 | 718 | 720 | 6,000 |
| 2005/03/04 | 719 | 719 | 712 | 715 | 6,000 |
| 2005/03/03 | 714 | 720 | 714 | 720 | 4,000 |
| 2005/03/02 | 711 | 711 | 711 | 711 | 1,000 |
| 2005/03/01 | 709 | 709 | 709 | 709 | 1,000 |
| 2005/02/28 | 719 | 719 | 700 | 708 | 8,000 |
| 2005/02/25 | 700 | 700 | 680 | 699 | 18,000 |
| 2005/02/24 | 680 | 685 | 680 | 685 | 5,000 |
| 2005/02/23 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/02/21 | 685 | 685 | 685 | 685 | 7,000 |
| 2005/02/18 | 680 | 685 | 679 | 685 | 6,000 |
| 2005/02/16 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/02/15 | 685 | 685 | 685 | 685 | 1,000 |
| 2005/02/14 | 670 | 680 | 670 | 680 | 13,000 |
| 2005/02/10 | 672 | 672 | 670 | 670 | 6,000 |
| 2005/02/08 | 670 | 670 | 670 | 670 | 4,000 |
| 2005/02/07 | 677 | 680 | 675 | 680 | 19,000 |
| 2005/02/04 | 677 | 678 | 677 | 677 | 6,000 |
| 2005/02/02 | 690 | 690 | 690 | 690 | 2,000 |
| 2005/02/01 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/01/31 | 665 | 665 | 665 | 665 | 2,000 |
| 2005/01/28 | 664 | 664 | 664 | 664 | 2,000 |
| 2005/01/27 | 662 | 664 | 662 | 664 | 3,000 |
| 2005/01/26 | 661 | 661 | 661 | 661 | 18,000 |
| 2005/01/25 | 665 | 665 | 661 | 661 | 2,000 |
| 2005/01/24 | 661 | 661 | 661 | 661 | 1,000 |
| 2005/01/21 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/01/20 | 665 | 695 | 660 | 660 | 4,000 |
| 2005/01/19 | 660 | 669 | 660 | 669 | 2,000 |
| 2005/01/18 | 654 | 654 | 654 | 654 | 2,000 |
| 2005/01/17 | 654 | 654 | 654 | 654 | 1,000 |
| 2005/01/14 | 653 | 653 | 653 | 653 | 2,000 |
| 2005/01/12 | 649 | 650 | 648 | 650 | 3,000 |
| 2005/01/11 | 650 | 658 | 645 | 645 | 3,000 |
| 2005/01/07 | 642 | 642 | 642 | 642 | 1,000 |
| 2005/01/06 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/01/04 | 679 | 679 | 639 | 639 | 2,000 |