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 |
|---|---|---|---|---|---|
| 2007/12/28 | 976 | 976 | 976 | 976 | 1,000 |
| 2007/12/27 | 1,006 | 1,006 | 1,006 | 1,006 | 2,000 |
| 2007/12/26 | 977 | 977 | 977 | 977 | 1,000 |
| 2007/12/21 | 908 | 949 | 908 | 949 | 3,000 |
| 2007/12/20 | 988 | 988 | 988 | 988 | 1,000 |
| 2007/12/19 | 990 | 990 | 988 | 988 | 4,000 |
| 2007/12/17 | 1,029 | 1,029 | 988 | 988 | 9,000 |
| 2007/12/14 | 1,000 | 1,005 | 1,000 | 1,000 | 6,000 |
| 2007/12/13 | 1,020 | 1,021 | 1,005 | 1,010 | 50,000 |
| 2007/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/12/06 | 1,029 | 1,036 | 1,011 | 1,030 | 18,000 |
| 2007/11/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/11/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2007/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2007/11/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/11/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/11/13 | 980 | 980 | 980 | 980 | 1,000 |
| 2007/11/06 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2007/11/01 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
| 2007/10/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/10/26 | 1,041 | 1,041 | 1,040 | 1,040 | 2,000 |
| 2007/10/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/10/23 | 1,014 | 1,014 | 1,000 | 1,000 | 4,000 |
| 2007/10/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/10/18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2007/10/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/10/16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2007/10/12 | 1,007 | 1,016 | 1,007 | 1,016 | 2,000 |
| 2007/10/11 | 985 | 1,001 | 985 | 1,001 | 4,000 |
| 2007/10/09 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2007/10/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2007/10/01 | 1,068 | 1,070 | 1,068 | 1,068 | 20,000 |
| 2007/09/28 | 1,037 | 1,037 | 1,037 | 1,037 | 2,000 |
| 2007/09/26 | 1,018 | 1,018 | 1,017 | 1,017 | 2,000 |
| 2007/09/25 | 988 | 988 | 988 | 988 | 8,000 |
| 2007/09/21 | 988 | 989 | 988 | 988 | 11,000 |
| 2007/09/20 | 998 | 998 | 988 | 988 | 3,000 |
| 2007/09/19 | 997 | 998 | 997 | 998 | 2,000 |
| 2007/09/18 | 982 | 982 | 982 | 982 | 7,000 |
| 2007/09/14 | 980 | 980 | 980 | 980 | 5,000 |
| 2007/09/12 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2007/09/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/09/05 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 2007/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/08/31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/08/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2007/08/28 | 1,089 | 1,090 | 1,089 | 1,090 | 40,000 |
| 2007/08/27 | 1,190 | 1,190 | 1,090 | 1,090 | 19,000 |
| 2007/08/23 | 1,129 | 1,190 | 1,129 | 1,135 | 8,000 |
| 2007/08/22 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 2007/08/20 | 1,110 | 1,110 | 1,030 | 1,090 | 3,000 |
| 2007/08/14 | 1,164 | 1,204 | 1,164 | 1,204 | 2,000 |
| 2007/08/10 | 1,149 | 1,150 | 1,149 | 1,150 | 6,000 |
| 2007/08/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2007/08/01 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2007/07/31 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2007/07/30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2007/07/27 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 2007/07/26 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 |
| 2007/07/24 | 1,175 | 1,180 | 1,175 | 1,180 | 6,000 |
| 2007/07/20 | 1,161 | 1,161 | 1,160 | 1,160 | 4,000 |
| 2007/07/18 | 1,199 | 1,199 | 1,199 | 1,199 | 2,000 |
| 2007/07/17 | 1,206 | 1,206 | 1,205 | 1,205 | 3,000 |
| 2007/07/13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2007/07/10 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2007/07/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/07/06 | 1,190 | 1,200 | 1,165 | 1,190 | 6,000 |
| 2007/07/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/07/04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2007/07/03 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2007/07/02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2007/06/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2007/06/27 | 1,201 | 1,201 | 1,198 | 1,200 | 7,000 |
| 2007/06/26 | 1,184 | 1,200 | 1,180 | 1,195 | 11,000 |
| 2007/06/25 | 1,250 | 1,255 | 1,250 | 1,255 | 5,000 |
| 2007/06/22 | 1,249 | 1,250 | 1,249 | 1,250 | 5,000 |
| 2007/06/21 | 1,231 | 1,240 | 1,231 | 1,235 | 5,000 |
| 2007/06/20 | 1,235 | 1,243 | 1,221 | 1,227 | 6,000 |
| 2007/06/19 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2007/06/18 | 1,220 | 1,235 | 1,220 | 1,235 | 6,000 |
| 2007/06/15 | 1,200 | 1,215 | 1,200 | 1,210 | 14,000 |
| 2007/06/14 | 1,170 | 1,197 | 1,170 | 1,190 | 19,000 |
| 2007/06/13 | 1,169 | 1,170 | 1,169 | 1,170 | 7,000 |
| 2007/06/12 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 |
| 2007/06/11 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2007/06/08 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2007/06/07 | 1,160 | 1,165 | 1,148 | 1,148 | 4,000 |
| 2007/06/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2007/06/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2007/06/04 | 1,160 | 1,163 | 1,160 | 1,163 | 4,000 |
| 2007/06/01 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2007/05/31 | 1,165 | 1,165 | 1,165 | 1,165 | 3,000 |
| 2007/05/30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2007/05/28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2007/05/24 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 2007/05/23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2007/05/21 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2007/05/18 | 1,160 | 1,162 | 1,160 | 1,160 | 5,000 |
| 2007/05/16 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2007/05/15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2007/05/14 | 1,162 | 1,162 | 1,162 | 1,162 | 2,000 |
| 2007/05/11 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 2007/05/10 | 1,179 | 1,190 | 1,170 | 1,170 | 7,000 |
| 2007/05/09 | 1,152 | 1,174 | 1,152 | 1,174 | 3,000 |
| 2007/05/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/05/02 | 1,132 | 1,150 | 1,132 | 1,150 | 2,000 |
| 2007/05/01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2007/04/26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2007/04/25 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 2007/04/24 | 1,158 | 1,158 | 1,150 | 1,155 | 7,000 |
| 2007/04/23 | 1,158 | 1,159 | 1,158 | 1,159 | 5,000 |
| 2007/04/20 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2007/04/19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2007/04/18 | 1,161 | 1,161 | 1,160 | 1,160 | 3,000 |
| 2007/04/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2007/04/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2007/04/12 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2007/04/11 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 2007/04/10 | 1,160 | 1,174 | 1,160 | 1,170 | 3,000 |
| 2007/04/09 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 2007/04/06 | 1,160 | 1,161 | 1,160 | 1,161 | 6,000 |
| 2007/04/05 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2007/04/04 | 1,160 | 1,160 | 1,159 | 1,160 | 6,000 |
| 2007/04/03 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 2007/03/30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/03/29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2007/03/28 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 2007/03/27 | 1,130 | 1,160 | 1,130 | 1,160 | 6,000 |
| 2007/03/26 | 1,150 | 1,150 | 1,130 | 1,131 | 6,000 |
| 2007/03/23 | 1,157 | 1,157 | 1,130 | 1,130 | 5,000 |
| 2007/03/22 | 1,130 | 1,151 | 1,130 | 1,151 | 2,000 |
| 2007/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2007/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/03/08 | 1,200 | 1,200 | 1,181 | 1,200 | 10,000 |
| 2007/03/06 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 2007/03/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2007/03/01 | 1,220 | 1,220 | 1,211 | 1,220 | 10,000 |
| 2007/02/28 | 1,170 | 1,230 | 1,170 | 1,210 | 13,000 |
| 2007/02/27 | 1,250 | 1,250 | 1,235 | 1,250 | 4,000 |
| 2007/02/26 | 1,249 | 1,250 | 1,249 | 1,250 | 4,000 |
| 2007/02/23 | 1,230 | 1,235 | 1,230 | 1,235 | 3,000 |
| 2007/02/22 | 1,230 | 1,255 | 1,230 | 1,253 | 15,000 |
| 2007/02/21 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 |
| 2007/02/20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2007/02/19 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 |
| 2007/02/16 | 1,220 | 1,227 | 1,210 | 1,227 | 9,000 |
| 2007/02/15 | 1,199 | 1,220 | 1,190 | 1,220 | 10,000 |
| 2007/02/14 | 1,180 | 1,190 | 1,180 | 1,190 | 8,000 |
| 2007/02/13 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 |
| 2007/02/09 | 1,188 | 1,188 | 1,180 | 1,180 | 5,000 |
| 2007/02/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/02/07 | 1,120 | 1,140 | 1,120 | 1,140 | 6,000 |
| 2007/02/06 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 2007/02/05 | 1,129 | 1,130 | 1,129 | 1,130 | 3,000 |
| 2007/02/02 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2007/02/01 | 1,129 | 1,129 | 1,129 | 1,129 | 2,000 |
| 2007/01/31 | 1,112 | 1,129 | 1,112 | 1,113 | 3,000 |
| 2007/01/30 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 |
| 2007/01/29 | 1,104 | 1,120 | 1,104 | 1,111 | 7,000 |
| 2007/01/26 | 1,150 | 1,150 | 1,103 | 1,103 | 10,000 |
| 2007/01/25 | 1,148 | 1,148 | 1,140 | 1,140 | 2,000 |
| 2007/01/24 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2007/01/23 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 |
| 2007/01/22 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2007/01/19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2007/01/18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2007/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2007/01/16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2007/01/15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2007/01/12 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 2007/01/11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2007/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2007/01/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2007/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2007/01/04 | 1,170 | 1,185 | 1,170 | 1,185 | 2,000 |