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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2006/12/26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2006/12/22 | 1,151 | 1,170 | 1,150 | 1,170 | 10,000 |
| 2006/12/21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2006/12/20 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2006/12/19 | 1,184 | 1,184 | 1,184 | 1,184 | 2,000 |
| 2006/12/18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/12/15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2006/12/14 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 |
| 2006/12/13 | 1,150 | 1,150 | 1,130 | 1,150 | 6,000 |
| 2006/12/12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/12/11 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 2006/12/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/12/07 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 2006/12/06 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 |
| 2006/12/05 | 1,100 | 1,101 | 1,100 | 1,101 | 7,000 |
| 2006/12/04 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2006/12/01 | 1,076 | 1,083 | 1,076 | 1,083 | 5,000 |
| 2006/11/30 | 1,067 | 1,067 | 1,065 | 1,066 | 6,000 |
| 2006/11/29 | 1,065 | 1,066 | 1,065 | 1,065 | 8,000 |
| 2006/11/28 | 1,063 | 1,066 | 1,063 | 1,065 | 7,000 |
| 2006/11/27 | 1,066 | 1,066 | 1,066 | 1,066 | 3,000 |
| 2006/11/24 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2006/11/22 | 1,030 | 1,035 | 1,030 | 1,035 | 3,000 |
| 2006/11/21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2006/11/20 | 1,052 | 1,052 | 1,030 | 1,030 | 5,000 |
| 2006/11/17 | 1,060 | 1,060 | 1,057 | 1,057 | 2,000 |
| 2006/11/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/11/15 | 1,060 | 1,060 | 1,055 | 1,055 | 4,000 |
| 2006/11/13 | 1,052 | 1,052 | 1,052 | 1,052 | 3,000 |
| 2006/11/10 | 1,052 | 1,052 | 1,052 | 1,052 | 2,000 |
| 2006/11/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/11/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2006/11/07 | 1,052 | 1,052 | 1,050 | 1,050 | 2,000 |
| 2006/11/06 | 1,053 | 1,053 | 1,052 | 1,052 | 2,000 |
| 2006/11/01 | 1,062 | 1,062 | 1,062 | 1,062 | 1,000 |
| 2006/10/31 | 1,060 | 1,060 | 1,052 | 1,052 | 3,000 |
| 2006/10/30 | 1,060 | 1,060 | 1,052 | 1,052 | 3,000 |
| 2006/10/27 | 1,056 | 1,060 | 1,056 | 1,060 | 3,000 |
| 2006/10/26 | 1,054 | 1,055 | 1,054 | 1,055 | 5,000 |
| 2006/10/25 | 1,057 | 1,057 | 1,056 | 1,056 | 3,000 |
| 2006/10/24 | 1,050 | 1,058 | 1,050 | 1,057 | 20,000 |
| 2006/10/23 | 1,045 | 1,045 | 1,045 | 1,045 | 21,000 |
| 2006/10/20 | 1,045 | 1,045 | 1,041 | 1,045 | 13,000 |
| 2006/10/19 | 1,042 | 1,042 | 1,041 | 1,041 | 4,000 |
| 2006/10/18 | 1,044 | 1,044 | 1,040 | 1,040 | 4,000 |
| 2006/10/17 | 1,041 | 1,041 | 1,040 | 1,040 | 4,000 |
| 2006/10/16 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 |
| 2006/10/13 | 1,043 | 1,043 | 1,043 | 1,043 | 1,000 |
| 2006/10/12 | 1,049 | 1,049 | 1,040 | 1,040 | 5,000 |
| 2006/10/11 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2006/10/10 | 1,049 | 1,059 | 1,049 | 1,059 | 2,000 |
| 2006/10/06 | 1,050 | 1,052 | 1,049 | 1,049 | 12,000 |
| 2006/10/05 | 1,050 | 1,050 | 1,049 | 1,050 | 18,000 |
| 2006/10/04 | 1,041 | 1,042 | 1,041 | 1,042 | 3,000 |
| 2006/10/03 | 1,050 | 1,050 | 1,042 | 1,042 | 4,000 |
| 2006/10/02 | 1,062 | 1,079 | 1,062 | 1,062 | 3,000 |
| 2006/09/29 | 1,071 | 1,071 | 1,042 | 1,042 | 27,000 |
| 2006/09/27 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2006/09/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/09/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/09/20 | 1,025 | 1,025 | 1,020 | 1,020 | 4,000 |
| 2006/09/19 | 1,025 | 1,025 | 1,023 | 1,025 | 12,000 |
| 2006/09/15 | 1,036 | 1,036 | 1,025 | 1,025 | 6,000 |
| 2006/09/14 | 1,035 | 1,035 | 1,016 | 1,016 | 7,000 |
| 2006/09/13 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2006/09/12 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2006/09/11 | 1,040 | 1,040 | 1,035 | 1,035 | 2,000 |
| 2006/09/08 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/09/07 | 1,040 | 1,040 | 1,036 | 1,036 | 4,000 |
| 2006/09/06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2006/09/05 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2006/09/01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2006/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2006/08/28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2006/08/25 | 1,030 | 1,030 | 1,015 | 1,030 | 18,000 |
| 2006/08/24 | 1,020 | 1,024 | 1,020 | 1,024 | 2,000 |
| 2006/08/23 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2006/08/18 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2006/08/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/08/14 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2006/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/08/09 | 1,006 | 1,008 | 1,005 | 1,008 | 4,000 |
| 2006/08/08 | 997 | 997 | 997 | 997 | 1,000 |
| 2006/08/04 | 986 | 988 | 986 | 987 | 3,000 |
| 2006/08/03 | 991 | 1,000 | 991 | 1,000 | 5,000 |
| 2006/08/02 | 1,004 | 1,010 | 1,004 | 1,010 | 4,000 |
| 2006/08/01 | 1,001 | 1,010 | 1,001 | 1,010 | 2,000 |
| 2006/07/31 | 1,000 | 1,001 | 991 | 1,001 | 9,000 |
| 2006/07/28 | 1,010 | 1,010 | 970 | 980 | 5,000 |
| 2006/07/27 | 1,070 | 1,070 | 1,040 | 1,050 | 3,000 |
| 2006/07/26 | 1,065 | 1,070 | 1,065 | 1,070 | 18,000 |
| 2006/07/25 | 1,063 | 1,063 | 1,060 | 1,063 | 7,000 |
| 2006/07/24 | 1,063 | 1,063 | 1,060 | 1,063 | 7,000 |
| 2006/07/21 | 1,080 | 1,080 | 1,063 | 1,063 | 3,000 |
| 2006/07/20 | 1,080 | 1,081 | 1,070 | 1,073 | 4,000 |
| 2006/07/19 | 1,080 | 1,080 | 1,073 | 1,080 | 3,000 |
| 2006/07/18 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 |
| 2006/07/14 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 2006/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2006/07/11 | 1,100 | 1,105 | 1,100 | 1,105 | 5,000 |
| 2006/07/10 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 2006/07/07 | 1,090 | 1,096 | 1,090 | 1,096 | 5,000 |
| 2006/07/06 | 1,080 | 1,097 | 1,080 | 1,097 | 6,000 |
| 2006/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/07/04 | 1,088 | 1,088 | 1,080 | 1,081 | 5,000 |
| 2006/07/03 | 1,077 | 1,120 | 1,075 | 1,120 | 7,000 |
| 2006/06/30 | 1,094 | 1,110 | 1,076 | 1,077 | 6,000 |
| 2006/06/29 | 1,091 | 1,091 | 1,075 | 1,075 | 4,000 |
| 2006/06/28 | 1,082 | 1,082 | 1,071 | 1,071 | 6,000 |
| 2006/06/27 | 1,060 | 1,110 | 1,060 | 1,081 | 10,000 |
| 2006/06/26 | 1,160 | 1,190 | 1,160 | 1,190 | 18,000 |
| 2006/06/23 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2006/06/22 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2006/06/21 | 1,160 | 1,160 | 1,155 | 1,159 | 9,000 |
| 2006/06/19 | 1,118 | 1,125 | 1,105 | 1,125 | 9,000 |
| 2006/06/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2006/06/12 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 2006/06/09 | 1,042 | 1,130 | 1,042 | 1,130 | 19,000 |
| 2006/06/08 | 1,075 | 1,095 | 1,040 | 1,040 | 16,000 |
| 2006/06/07 | 1,161 | 1,180 | 1,161 | 1,175 | 7,000 |
| 2006/06/06 | 1,195 | 1,195 | 1,160 | 1,160 | 14,000 |
| 2006/06/05 | 1,202 | 1,240 | 1,195 | 1,240 | 6,000 |
| 2006/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/06/01 | 1,275 | 1,275 | 1,250 | 1,250 | 11,000 |
| 2006/05/31 | 1,239 | 1,280 | 1,239 | 1,260 | 11,000 |
| 2006/05/30 | 1,212 | 1,250 | 1,212 | 1,250 | 5,000 |
| 2006/05/29 | 1,202 | 1,215 | 1,202 | 1,212 | 4,000 |
| 2006/05/26 | 1,200 | 1,215 | 1,200 | 1,201 | 9,000 |
| 2006/05/25 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 2006/05/24 | 1,180 | 1,180 | 1,175 | 1,180 | 7,000 |
| 2006/05/23 | 1,195 | 1,201 | 1,180 | 1,180 | 12,000 |
| 2006/05/22 | 1,200 | 1,201 | 1,200 | 1,201 | 17,000 |
| 2006/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/05/18 | 1,195 | 1,200 | 1,193 | 1,200 | 12,000 |
| 2006/05/17 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2006/05/16 | 1,204 | 1,205 | 1,204 | 1,205 | 3,000 |
| 2006/05/15 | 1,200 | 1,200 | 1,192 | 1,192 | 9,000 |
| 2006/05/12 | 1,211 | 1,211 | 1,195 | 1,195 | 9,000 |
| 2006/05/11 | 1,181 | 1,210 | 1,181 | 1,210 | 30,000 |
| 2006/05/10 | 1,161 | 1,182 | 1,161 | 1,172 | 13,000 |
| 2006/05/09 | 1,165 | 1,165 | 1,160 | 1,160 | 6,000 |
| 2006/05/08 | 1,165 | 1,165 | 1,165 | 1,165 | 5,000 |
| 2006/05/02 | 1,166 | 1,166 | 1,165 | 1,165 | 4,000 |
| 2006/05/01 | 1,165 | 1,165 | 1,165 | 1,165 | 4,000 |
| 2006/04/28 | 1,168 | 1,168 | 1,165 | 1,165 | 4,000 |
| 2006/04/27 | 1,168 | 1,180 | 1,168 | 1,168 | 7,000 |
| 2006/04/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2006/04/25 | 1,150 | 1,160 | 1,140 | 1,160 | 4,000 |
| 2006/04/24 | 1,165 | 1,165 | 1,125 | 1,140 | 15,000 |
| 2006/04/21 | 1,165 | 1,165 | 1,165 | 1,165 | 4,000 |
| 2006/04/20 | 1,161 | 1,165 | 1,161 | 1,165 | 15,000 |
| 2006/04/19 | 1,165 | 1,168 | 1,160 | 1,160 | 11,000 |
| 2006/04/18 | 1,165 | 1,165 | 1,165 | 1,165 | 7,000 |
| 2006/04/17 | 1,165 | 1,165 | 1,150 | 1,162 | 13,000 |
| 2006/04/14 | 1,166 | 1,166 | 1,165 | 1,165 | 6,000 |
| 2006/04/13 | 1,166 | 1,166 | 1,166 | 1,166 | 2,000 |
| 2006/04/12 | 1,165 | 1,166 | 1,165 | 1,166 | 3,000 |
| 2006/04/11 | 1,165 | 1,179 | 1,165 | 1,179 | 3,000 |
| 2006/04/10 | 1,165 | 1,165 | 1,165 | 1,165 | 20,000 |
| 2006/04/07 | 1,165 | 1,165 | 1,165 | 1,165 | 4,000 |
| 2006/04/06 | 1,175 | 1,180 | 1,165 | 1,170 | 8,000 |
| 2006/04/05 | 1,166 | 1,166 | 1,160 | 1,165 | 13,000 |
| 2006/04/04 | 1,163 | 1,180 | 1,163 | 1,180 | 8,000 |
| 2006/04/03 | 1,150 | 1,164 | 1,150 | 1,164 | 3,000 |
| 2006/03/31 | 1,165 | 1,165 | 1,125 | 1,145 | 4,000 |
| 2006/03/30 | 1,120 | 1,125 | 1,120 | 1,125 | 5,000 |
| 2006/03/29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/03/27 | 1,130 | 1,130 | 1,112 | 1,112 | 3,000 |
| 2006/03/24 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 2006/03/22 | 1,157 | 1,157 | 1,130 | 1,130 | 3,000 |
| 2006/03/20 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 |
| 2006/03/17 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 |
| 2006/03/16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2006/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/03/07 | 1,163 | 1,170 | 1,160 | 1,160 | 13,000 |
| 2006/03/06 | 1,168 | 1,168 | 1,165 | 1,165 | 4,000 |
| 2006/03/03 | 1,149 | 1,167 | 1,149 | 1,149 | 14,000 |
| 2006/03/01 | 1,100 | 1,129 | 1,100 | 1,129 | 3,000 |
| 2006/02/28 | 1,125 | 1,125 | 1,110 | 1,110 | 4,000 |
| 2006/02/27 | 1,150 | 1,150 | 1,123 | 1,123 | 7,000 |
| 2006/02/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/02/21 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 |
| 2006/02/20 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 |
| 2006/02/17 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 |
| 2006/02/16 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 |
| 2006/02/10 | 1,200 | 1,200 | 1,174 | 1,175 | 6,000 |
| 2006/02/09 | 1,170 | 1,215 | 1,170 | 1,187 | 23,000 |
| 2006/02/08 | 1,111 | 1,111 | 1,100 | 1,100 | 3,000 |
| 2006/02/07 | 1,112 | 1,130 | 1,112 | 1,121 | 4,000 |
| 2006/02/06 | 1,117 | 1,136 | 1,112 | 1,112 | 9,000 |
| 2006/02/03 | 1,116 | 1,136 | 1,116 | 1,116 | 6,000 |
| 2006/02/02 | 1,121 | 1,123 | 1,114 | 1,114 | 8,000 |
| 2006/02/01 | 1,171 | 1,171 | 1,130 | 1,130 | 9,000 |
| 2006/01/31 | 1,131 | 1,151 | 1,131 | 1,151 | 2,000 |
| 2006/01/30 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 |
| 2006/01/27 | 1,115 | 1,120 | 1,100 | 1,115 | 17,000 |
| 2006/01/26 | 1,113 | 1,115 | 1,111 | 1,115 | 9,000 |
| 2006/01/25 | 1,085 | 1,085 | 1,065 | 1,080 | 5,000 |
| 2006/01/23 | 1,160 | 1,180 | 1,085 | 1,085 | 6,000 |
| 2006/01/19 | 1,069 | 1,200 | 1,050 | 1,200 | 12,000 |
| 2006/01/18 | 1,160 | 1,160 | 1,091 | 1,091 | 11,000 |
| 2006/01/17 | 1,200 | 1,200 | 1,188 | 1,199 | 15,000 |
| 2006/01/16 | 1,148 | 1,250 | 1,148 | 1,240 | 17,000 |
| 2006/01/13 | 1,127 | 1,128 | 1,127 | 1,128 | 6,000 |
| 2006/01/12 | 1,101 | 1,130 | 1,101 | 1,126 | 7,000 |
| 2006/01/11 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2006/01/10 | 1,070 | 1,100 | 1,070 | 1,090 | 10,000 |
| 2006/01/06 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 2006/01/05 | 1,049 | 1,080 | 1,049 | 1,050 | 7,000 |
| 2006/01/04 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 |