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 |
|---|---|---|---|---|---|
| 2016/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2016/12/26 | 1,255 | 1,262 | 1,230 | 1,230 | 6,000 |
| 2016/12/22 | 1,232 | 1,232 | 1,222 | 1,222 | 5,000 |
| 2016/12/20 | 1,221 | 1,232 | 1,221 | 1,232 | 3,000 |
| 2016/12/19 | 1,223 | 1,232 | 1,223 | 1,232 | 3,000 |
| 2016/12/16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2016/12/15 | 1,235 | 1,235 | 1,215 | 1,215 | 3,000 |
| 2016/12/14 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2016/12/13 | 1,233 | 1,233 | 1,210 | 1,210 | 2,000 |
| 2016/12/12 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 |
| 2016/12/05 | 1,215 | 1,233 | 1,215 | 1,233 | 2,000 |
| 2016/12/02 | 1,234 | 1,234 | 1,234 | 1,234 | 1,000 |
| 2016/12/01 | 1,210 | 1,210 | 1,190 | 1,210 | 3,000 |
| 2016/11/30 | 1,235 | 1,235 | 1,210 | 1,210 | 4,000 |
| 2016/11/29 | 1,195 | 1,210 | 1,195 | 1,210 | 2,000 |
| 2016/11/28 | 1,201 | 1,224 | 1,194 | 1,210 | 10,000 |
| 2016/11/24 | 1,203 | 1,204 | 1,200 | 1,200 | 9,000 |
| 2016/11/22 | 1,195 | 1,200 | 1,195 | 1,200 | 5,000 |
| 2016/11/21 | 1,166 | 1,181 | 1,166 | 1,181 | 2,000 |
| 2016/11/18 | 1,175 | 1,183 | 1,175 | 1,180 | 4,000 |
| 2016/11/17 | 1,172 | 1,172 | 1,172 | 1,172 | 2,000 |
| 2016/11/14 | 1,170 | 1,172 | 1,170 | 1,172 | 2,000 |
| 2016/11/11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/11/10 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 2016/11/09 | 1,160 | 1,169 | 1,150 | 1,169 | 11,000 |
| 2016/11/07 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2016/11/04 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2016/11/02 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2016/11/01 | 1,158 | 1,158 | 1,158 | 1,158 | 1,000 |
| 2016/10/31 | 1,154 | 1,154 | 1,154 | 1,154 | 1,000 |
| 2016/10/28 | 1,177 | 1,177 | 1,166 | 1,166 | 5,000 |
| 2016/10/27 | 1,163 | 1,175 | 1,163 | 1,165 | 5,000 |
| 2016/10/26 | 1,181 | 1,181 | 1,163 | 1,163 | 5,000 |
| 2016/10/25 | 1,152 | 1,169 | 1,152 | 1,169 | 4,000 |
| 2016/10/21 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 |
| 2016/10/20 | 1,155 | 1,155 | 1,152 | 1,152 | 3,000 |
| 2016/10/19 | 1,168 | 1,169 | 1,168 | 1,169 | 4,000 |
| 2016/10/18 | 1,199 | 1,199 | 1,198 | 1,198 | 3,000 |
| 2016/10/14 | 1,182 | 1,182 | 1,182 | 1,182 | 2,000 |
| 2016/10/11 | 1,172 | 1,172 | 1,159 | 1,159 | 2,000 |
| 2016/10/07 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 |
| 2016/10/05 | 1,194 | 1,194 | 1,184 | 1,184 | 2,000 |
| 2016/10/04 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2016/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2016/09/30 | 1,130 | 1,162 | 1,120 | 1,150 | 17,000 |
| 2016/09/29 | 1,135 | 1,159 | 1,130 | 1,130 | 9,000 |
| 2016/09/27 | 1,135 | 1,135 | 1,134 | 1,135 | 3,000 |
| 2016/09/26 | 1,148 | 1,148 | 1,136 | 1,136 | 16,000 |
| 2016/09/23 | 1,124 | 1,148 | 1,124 | 1,148 | 8,000 |
| 2016/09/21 | 1,118 | 1,118 | 1,118 | 1,118 | 1,000 |
| 2016/09/20 | 1,110 | 1,113 | 1,110 | 1,113 | 2,000 |
| 2016/09/16 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 |
| 2016/09/15 | 1,118 | 1,118 | 1,118 | 1,118 | 3,000 |
| 2016/09/13 | 1,109 | 1,129 | 1,109 | 1,129 | 2,000 |
| 2016/09/12 | 1,119 | 1,119 | 1,106 | 1,106 | 4,000 |
| 2016/09/06 | 1,117 | 1,130 | 1,111 | 1,130 | 3,000 |
| 2016/09/05 | 1,117 | 1,117 | 1,117 | 1,117 | 2,000 |
| 2016/09/02 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2016/08/30 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 |
| 2016/08/29 | 1,128 | 1,128 | 1,128 | 1,128 | 2,000 |
| 2016/08/26 | 1,128 | 1,128 | 1,128 | 1,128 | 3,000 |
| 2016/08/24 | 1,107 | 1,107 | 1,103 | 1,103 | 2,000 |
| 2016/08/19 | 1,108 | 1,108 | 1,107 | 1,107 | 4,000 |
| 2016/08/17 | 1,105 | 1,105 | 1,103 | 1,103 | 2,000 |
| 2016/08/16 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2016/08/10 | 1,109 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2016/08/09 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 |
| 2016/08/08 | 1,046 | 1,104 | 1,046 | 1,104 | 2,000 |
| 2016/08/05 | 1,101 | 1,101 | 1,040 | 1,040 | 5,000 |
| 2016/08/03 | 1,105 | 1,105 | 1,102 | 1,102 | 3,000 |
| 2016/08/02 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 |
| 2016/08/01 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 |
| 2016/07/29 | 1,102 | 1,129 | 1,102 | 1,129 | 2,000 |
| 2016/07/28 | 1,108 | 1,108 | 1,108 | 1,108 | 3,000 |
| 2016/07/26 | 1,135 | 1,135 | 1,111 | 1,115 | 6,000 |
| 2016/07/25 | 1,111 | 1,124 | 1,110 | 1,110 | 6,000 |
| 2016/07/22 | 1,102 | 1,123 | 1,102 | 1,123 | 3,000 |
| 2016/07/21 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2016/07/20 | 1,115 | 1,115 | 1,103 | 1,103 | 3,000 |
| 2016/07/19 | 1,125 | 1,125 | 1,110 | 1,110 | 2,000 |
| 2016/07/15 | 1,105 | 1,105 | 1,102 | 1,102 | 3,000 |
| 2016/07/14 | 1,105 | 1,135 | 1,105 | 1,105 | 6,000 |
| 2016/07/12 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2016/07/11 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2016/07/08 | 1,101 | 1,101 | 1,100 | 1,101 | 4,000 |
| 2016/07/06 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 2016/07/05 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2016/07/04 | 1,132 | 1,132 | 1,120 | 1,120 | 2,000 |
| 2016/07/01 | 1,105 | 1,132 | 1,105 | 1,132 | 2,000 |
| 2016/06/30 | 1,120 | 1,210 | 1,120 | 1,132 | 10,000 |
| 2016/06/29 | 1,122 | 1,123 | 1,122 | 1,123 | 2,000 |
| 2016/06/28 | 1,123 | 1,123 | 1,123 | 1,123 | 2,000 |
| 2016/06/27 | 1,260 | 1,260 | 1,231 | 1,233 | 12,000 |
| 2016/06/24 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 |
| 2016/06/23 | 1,239 | 1,240 | 1,239 | 1,240 | 4,000 |
| 2016/06/22 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 2016/06/21 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2016/06/20 | 1,207 | 1,207 | 1,207 | 1,207 | 1,000 |
| 2016/06/17 | 1,237 | 1,237 | 1,237 | 1,237 | 2,000 |
| 2016/06/15 | 1,238 | 1,238 | 1,237 | 1,237 | 4,000 |
| 2016/06/14 | 1,240 | 1,240 | 1,232 | 1,238 | 3,000 |
| 2016/06/13 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2016/06/10 | 1,282 | 1,282 | 1,260 | 1,260 | 5,000 |
| 2016/06/09 | 1,272 | 1,283 | 1,268 | 1,283 | 8,000 |
| 2016/06/03 | 1,268 | 1,297 | 1,268 | 1,297 | 2,000 |
| 2016/06/02 | 1,298 | 1,298 | 1,298 | 1,298 | 2,000 |
| 2016/06/01 | 1,295 | 1,298 | 1,295 | 1,298 | 2,000 |
| 2016/05/31 | 1,290 | 1,295 | 1,290 | 1,295 | 2,000 |
| 2016/05/30 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 2016/05/27 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 |
| 2016/05/26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 2016/05/20 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2016/05/18 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 |
| 2016/05/17 | 1,238 | 1,279 | 1,238 | 1,238 | 5,000 |
| 2016/05/16 | 1,221 | 1,238 | 1,221 | 1,238 | 2,000 |
| 2016/05/12 | 1,221 | 1,221 | 1,221 | 1,221 | 2,000 |
| 2016/05/11 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2016/05/10 | 1,216 | 1,220 | 1,216 | 1,217 | 3,000 |
| 2016/05/09 | 1,212 | 1,212 | 1,212 | 1,212 | 1,000 |
| 2016/05/06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2016/05/02 | 1,249 | 1,249 | 1,230 | 1,230 | 5,000 |
| 2016/04/26 | 1,273 | 1,279 | 1,273 | 1,279 | 4,000 |
| 2016/04/25 | 1,245 | 1,245 | 1,236 | 1,236 | 2,000 |
| 2016/04/22 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2016/04/20 | 1,229 | 1,232 | 1,229 | 1,232 | 3,000 |
| 2016/04/19 | 1,205 | 1,229 | 1,205 | 1,229 | 2,000 |
| 2016/04/18 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2016/04/15 | 1,220 | 1,220 | 1,202 | 1,202 | 6,000 |
| 2016/04/14 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2016/04/11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2016/04/06 | 1,254 | 1,254 | 1,204 | 1,204 | 6,000 |
| 2016/04/05 | 1,251 | 1,256 | 1,251 | 1,251 | 4,000 |
| 2016/04/04 | 1,280 | 1,285 | 1,280 | 1,280 | 3,000 |
| 2016/04/01 | 1,259 | 1,259 | 1,256 | 1,256 | 2,000 |
| 2016/03/29 | 1,257 | 1,257 | 1,257 | 1,257 | 1,000 |
| 2016/03/28 | 1,256 | 1,257 | 1,256 | 1,256 | 5,000 |
| 2016/03/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2016/03/15 | 1,219 | 1,220 | 1,219 | 1,220 | 2,000 |
| 2016/03/14 | 1,200 | 1,219 | 1,200 | 1,205 | 4,000 |
| 2016/03/11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2016/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2016/03/03 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 |
| 2016/03/02 | 1,241 | 1,241 | 1,241 | 1,241 | 1,000 |
| 2016/02/29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2016/02/26 | 1,216 | 1,216 | 1,216 | 1,216 | 1,000 |
| 2016/02/23 | 1,200 | 1,200 | 1,181 | 1,181 | 2,000 |
| 2016/02/22 | 1,161 | 1,189 | 1,161 | 1,189 | 2,000 |
| 2016/02/19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2016/02/15 | 1,159 | 1,159 | 1,140 | 1,140 | 3,000 |
| 2016/02/12 | 1,151 | 1,151 | 1,149 | 1,150 | 8,000 |
| 2016/02/10 | 1,161 | 1,161 | 1,151 | 1,151 | 3,000 |
| 2016/02/05 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2016/02/04 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2016/02/03 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 |
| 2016/02/02 | 1,237 | 1,237 | 1,237 | 1,237 | 2,000 |
| 2016/01/27 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 |
| 2016/01/26 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 |
| 2016/01/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2016/01/21 | 1,198 | 1,198 | 1,160 | 1,160 | 6,000 |
| 2016/01/20 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 |
| 2016/01/13 | 1,200 | 1,200 | 1,178 | 1,178 | 2,000 |
| 2016/01/12 | 1,205 | 1,236 | 1,171 | 1,171 | 5,000 |
| 2016/01/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2016/01/07 | 1,203 | 1,203 | 1,200 | 1,200 | 4,000 |
| 2016/01/06 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 |
| 2016/01/05 | 1,240 | 1,240 | 1,218 | 1,221 | 5,000 |
| 2016/01/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |