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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,700 | 8,700 | 8,620 | 8,620 | 800 |
| 2017/12/28 | 8,830 | 8,830 | 8,610 | 8,740 | 1,000 |
| 2017/12/27 | 8,280 | 8,850 | 8,280 | 8,850 | 900 |
| 2017/12/27 | 1 -> 0.20 分割 | ||||
| 2017/12/26 | 1,764 | 1,764 | 1,745 | 1,745 | 7,000 |
| 2017/12/25 | 1,742 | 1,755 | 1,742 | 1,755 | 2,000 |
| 2017/12/22 | 1,737 | 1,763 | 1,737 | 1,763 | 3,000 |
| 2017/12/21 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 |
| 2017/12/20 | 1,732 | 1,784 | 1,732 | 1,737 | 9,000 |
| 2017/12/19 | 1,732 | 1,732 | 1,732 | 1,732 | 1,000 |
| 2017/12/18 | 1,754 | 1,754 | 1,732 | 1,732 | 5,000 |
| 2017/12/15 | 1,763 | 1,763 | 1,763 | 1,763 | 1,000 |
| 2017/12/14 | 1,775 | 1,814 | 1,765 | 1,765 | 7,000 |
| 2017/12/13 | 1,731 | 1,815 | 1,731 | 1,814 | 6,000 |
| 2017/12/12 | 1,730 | 1,731 | 1,730 | 1,731 | 3,000 |
| 2017/12/11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2017/12/08 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 |
| 2017/12/07 | 1,770 | 1,770 | 1,730 | 1,730 | 4,000 |
| 2017/12/06 | 1,769 | 1,770 | 1,769 | 1,770 | 2,000 |
| 2017/12/05 | 1,797 | 1,797 | 1,797 | 1,797 | 2,000 |
| 2017/12/04 | 1,747 | 1,747 | 1,740 | 1,740 | 3,000 |
| 2017/12/01 | 1,744 | 1,744 | 1,742 | 1,742 | 4,000 |
| 2017/11/30 | 1,745 | 1,766 | 1,743 | 1,744 | 5,000 |
| 2017/11/29 | 1,715 | 1,796 | 1,715 | 1,741 | 25,000 |
| 2017/11/28 | 1,700 | 1,715 | 1,700 | 1,715 | 5,000 |
| 2017/11/27 | 1,676 | 1,694 | 1,676 | 1,694 | 7,000 |
| 2017/11/24 | 1,668 | 1,668 | 1,668 | 1,668 | 3,000 |
| 2017/11/22 | 1,694 | 1,694 | 1,667 | 1,667 | 4,000 |
| 2017/11/21 | 1,683 | 1,685 | 1,666 | 1,666 | 4,000 |
| 2017/11/20 | 1,677 | 1,683 | 1,662 | 1,680 | 7,000 |
| 2017/11/17 | 1,679 | 1,679 | 1,660 | 1,660 | 2,000 |
| 2017/11/16 | 1,673 | 1,673 | 1,673 | 1,673 | 1,000 |
| 2017/11/15 | 1,665 | 1,665 | 1,655 | 1,664 | 3,000 |
| 2017/11/14 | 1,677 | 1,678 | 1,639 | 1,639 | 4,000 |
| 2017/11/13 | 1,666 | 1,666 | 1,666 | 1,666 | 2,000 |
| 2017/11/10 | 1,650 | 1,666 | 1,623 | 1,663 | 15,000 |
| 2017/11/09 | 1,647 | 1,647 | 1,647 | 1,647 | 2,000 |
| 2017/11/08 | 1,649 | 1,649 | 1,637 | 1,637 | 5,000 |
| 2017/11/07 | 1,649 | 1,649 | 1,649 | 1,649 | 1,000 |
| 2017/11/06 | 1,641 | 1,642 | 1,641 | 1,642 | 2,000 |
| 2017/11/02 | 1,671 | 1,671 | 1,642 | 1,642 | 2,000 |
| 2017/11/01 | 1,680 | 1,680 | 1,640 | 1,640 | 10,000 |
| 2017/10/31 | 1,649 | 1,669 | 1,649 | 1,669 | 5,000 |
| 2017/10/30 | 1,649 | 1,652 | 1,643 | 1,652 | 5,000 |
| 2017/10/27 | 1,645 | 1,649 | 1,645 | 1,649 | 3,000 |
| 2017/10/26 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 |
| 2017/10/24 | 1,635 | 1,640 | 1,635 | 1,640 | 2,000 |
| 2017/10/23 | 1,623 | 1,654 | 1,623 | 1,654 | 3,000 |
| 2017/10/20 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 |
| 2017/10/19 | 1,640 | 1,640 | 1,635 | 1,635 | 3,000 |
| 2017/10/18 | 1,678 | 1,678 | 1,640 | 1,640 | 4,000 |
| 2017/10/16 | 1,643 | 1,683 | 1,643 | 1,683 | 2,000 |
| 2017/10/13 | 1,626 | 1,626 | 1,626 | 1,626 | 2,000 |
| 2017/10/12 | 1,626 | 1,627 | 1,626 | 1,626 | 3,000 |
| 2017/10/10 | 1,625 | 1,625 | 1,625 | 1,625 | 2,000 |
| 2017/10/05 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 |
| 2017/10/04 | 1,641 | 1,665 | 1,641 | 1,650 | 9,000 |
| 2017/10/03 | 1,620 | 1,642 | 1,605 | 1,642 | 15,000 |
| 2017/10/02 | 1,589 | 1,611 | 1,587 | 1,611 | 14,000 |
| 2017/09/29 | 1,587 | 1,593 | 1,577 | 1,581 | 13,000 |
| 2017/09/28 | 1,576 | 1,580 | 1,575 | 1,575 | 3,000 |
| 2017/09/27 | 1,559 | 1,588 | 1,559 | 1,575 | 9,000 |
| 2017/09/26 | 1,559 | 1,559 | 1,559 | 1,559 | 2,000 |
| 2017/09/25 | 1,554 | 1,564 | 1,542 | 1,559 | 7,000 |
| 2017/09/22 | 1,550 | 1,572 | 1,550 | 1,572 | 12,000 |
| 2017/09/21 | 1,547 | 1,547 | 1,546 | 1,546 | 5,000 |
| 2017/09/20 | 1,550 | 1,551 | 1,546 | 1,546 | 4,000 |
| 2017/09/19 | 1,540 | 1,541 | 1,540 | 1,541 | 2,000 |
| 2017/09/15 | 1,575 | 1,575 | 1,536 | 1,536 | 3,000 |
| 2017/09/14 | 1,550 | 1,550 | 1,531 | 1,531 | 2,000 |
| 2017/09/13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2017/09/12 | 1,520 | 1,520 | 1,516 | 1,519 | 4,000 |
| 2017/09/08 | 1,516 | 1,516 | 1,516 | 1,516 | 2,000 |
| 2017/09/07 | 1,529 | 1,530 | 1,500 | 1,530 | 12,000 |
| 2017/09/06 | 1,530 | 1,569 | 1,530 | 1,569 | 3,000 |
| 2017/09/05 | 1,521 | 1,521 | 1,512 | 1,512 | 3,000 |
| 2017/09/04 | 1,575 | 1,575 | 1,510 | 1,511 | 9,000 |
| 2017/08/31 | 1,575 | 1,586 | 1,568 | 1,586 | 6,000 |
| 2017/08/30 | 1,580 | 1,595 | 1,580 | 1,587 | 10,000 |
| 2017/08/29 | 1,564 | 1,574 | 1,561 | 1,561 | 11,000 |
| 2017/08/28 | 1,504 | 1,537 | 1,503 | 1,537 | 11,000 |
| 2017/08/25 | 1,497 | 1,504 | 1,495 | 1,504 | 4,000 |
| 2017/08/24 | 1,488 | 1,504 | 1,488 | 1,504 | 7,000 |
| 2017/08/23 | 1,495 | 1,520 | 1,495 | 1,520 | 3,000 |
| 2017/08/22 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 |
| 2017/08/21 | 1,474 | 1,475 | 1,474 | 1,475 | 7,000 |
| 2017/08/18 | 1,475 | 1,475 | 1,472 | 1,472 | 3,000 |
| 2017/08/17 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 |
| 2017/08/16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2017/08/14 | 1,465 | 1,466 | 1,465 | 1,466 | 3,000 |
| 2017/08/10 | 1,473 | 1,473 | 1,462 | 1,462 | 13,000 |
| 2017/08/09 | 1,469 | 1,473 | 1,462 | 1,473 | 7,000 |
| 2017/08/08 | 1,459 | 1,459 | 1,459 | 1,459 | 2,000 |
| 2017/08/07 | 1,457 | 1,478 | 1,457 | 1,460 | 4,000 |
| 2017/08/04 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 |
| 2017/08/02 | 1,467 | 1,467 | 1,467 | 1,467 | 1,000 |
| 2017/07/28 | 1,465 | 1,465 | 1,443 | 1,443 | 2,000 |
| 2017/07/27 | 1,461 | 1,461 | 1,461 | 1,461 | 3,000 |
| 2017/07/26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2017/07/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2017/07/21 | 1,482 | 1,482 | 1,461 | 1,461 | 9,000 |
| 2017/07/20 | 1,476 | 1,476 | 1,467 | 1,467 | 4,000 |
| 2017/07/18 | 1,461 | 1,462 | 1,461 | 1,462 | 2,000 |
| 2017/07/14 | 1,472 | 1,480 | 1,461 | 1,461 | 3,000 |
| 2017/07/13 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 |
| 2017/07/10 | 1,460 | 1,467 | 1,460 | 1,467 | 3,000 |
| 2017/07/07 | 1,460 | 1,460 | 1,430 | 1,453 | 3,000 |
| 2017/07/06 | 1,478 | 1,478 | 1,478 | 1,478 | 1,000 |
| 2017/07/05 | 1,467 | 1,467 | 1,453 | 1,466 | 4,000 |
| 2017/07/04 | 1,467 | 1,467 | 1,467 | 1,467 | 2,000 |
| 2017/07/03 | 1,479 | 1,479 | 1,466 | 1,466 | 6,000 |
| 2017/06/30 | 1,480 | 1,480 | 1,466 | 1,475 | 8,000 |
| 2017/06/29 | 1,490 | 1,490 | 1,472 | 1,472 | 10,000 |
| 2017/06/28 | 1,472 | 1,542 | 1,465 | 1,472 | 33,000 |
| 2017/06/27 | 1,599 | 1,605 | 1,586 | 1,602 | 30,000 |
| 2017/06/26 | 1,584 | 1,595 | 1,575 | 1,594 | 25,000 |
| 2017/06/23 | 1,587 | 1,589 | 1,585 | 1,585 | 6,000 |
| 2017/06/22 | 1,595 | 1,595 | 1,589 | 1,589 | 7,000 |
| 2017/06/21 | 1,599 | 1,599 | 1,580 | 1,580 | 11,000 |
| 2017/06/20 | 1,573 | 1,573 | 1,573 | 1,573 | 1,000 |
| 2017/06/19 | 1,564 | 1,589 | 1,564 | 1,569 | 10,000 |
| 2017/06/16 | 1,571 | 1,580 | 1,564 | 1,564 | 3,000 |
| 2017/06/15 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 |
| 2017/06/14 | 1,593 | 1,593 | 1,571 | 1,571 | 6,000 |
| 2017/06/13 | 1,570 | 1,575 | 1,570 | 1,571 | 4,000 |
| 2017/06/12 | 1,574 | 1,575 | 1,566 | 1,570 | 8,000 |
| 2017/06/09 | 1,565 | 1,565 | 1,546 | 1,560 | 5,000 |
| 2017/06/08 | 1,538 | 1,549 | 1,538 | 1,546 | 10,000 |
| 2017/06/07 | 1,526 | 1,528 | 1,526 | 1,528 | 4,000 |
| 2017/06/06 | 1,563 | 1,563 | 1,525 | 1,525 | 8,000 |
| 2017/06/05 | 1,555 | 1,555 | 1,511 | 1,549 | 17,000 |
| 2017/06/02 | 1,609 | 1,609 | 1,571 | 1,571 | 14,000 |
| 2017/06/01 | 1,628 | 1,628 | 1,588 | 1,595 | 13,000 |
| 2017/05/31 | 1,629 | 1,629 | 1,614 | 1,614 | 14,000 |
| 2017/05/30 | 1,605 | 1,630 | 1,605 | 1,630 | 9,000 |
| 2017/05/29 | 1,588 | 1,610 | 1,588 | 1,598 | 9,000 |
| 2017/05/26 | 1,568 | 1,577 | 1,568 | 1,568 | 12,000 |
| 2017/05/25 | 1,545 | 1,568 | 1,545 | 1,568 | 6,000 |
| 2017/05/24 | 1,562 | 1,563 | 1,533 | 1,541 | 8,000 |
| 2017/05/23 | 1,513 | 1,530 | 1,513 | 1,530 | 7,000 |
| 2017/05/22 | 1,510 | 1,510 | 1,510 | 1,510 | 12,000 |
| 2017/05/19 | 1,510 | 1,512 | 1,510 | 1,510 | 10,000 |
| 2017/05/18 | 1,497 | 1,519 | 1,497 | 1,510 | 4,000 |
| 2017/05/17 | 1,490 | 1,497 | 1,490 | 1,497 | 4,000 |
| 2017/05/16 | 1,496 | 1,496 | 1,482 | 1,482 | 5,000 |
| 2017/05/15 | 1,476 | 1,497 | 1,476 | 1,497 | 6,000 |
| 2017/05/12 | 1,499 | 1,500 | 1,473 | 1,473 | 13,000 |
| 2017/05/11 | 1,466 | 1,475 | 1,466 | 1,470 | 5,000 |
| 2017/05/10 | 1,457 | 1,466 | 1,457 | 1,466 | 5,000 |
| 2017/05/09 | 1,441 | 1,453 | 1,441 | 1,453 | 12,000 |
| 2017/05/08 | 1,440 | 1,445 | 1,433 | 1,440 | 9,000 |
| 2017/05/02 | 1,429 | 1,440 | 1,426 | 1,440 | 7,000 |
| 2017/05/01 | 1,414 | 1,425 | 1,414 | 1,425 | 2,000 |
| 2017/04/28 | 1,420 | 1,425 | 1,411 | 1,411 | 7,000 |
| 2017/04/27 | 1,410 | 1,410 | 1,403 | 1,403 | 2,000 |
| 2017/04/26 | 1,430 | 1,433 | 1,403 | 1,430 | 7,000 |
| 2017/04/25 | 1,394 | 1,400 | 1,394 | 1,400 | 5,000 |
| 2017/04/24 | 1,400 | 1,413 | 1,390 | 1,400 | 5,000 |
| 2017/04/21 | 1,429 | 1,429 | 1,400 | 1,400 | 2,000 |
| 2017/04/19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2017/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2017/04/17 | 1,391 | 1,391 | 1,381 | 1,381 | 4,000 |
| 2017/04/14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2017/04/13 | 1,382 | 1,384 | 1,381 | 1,384 | 3,000 |
| 2017/04/12 | 1,381 | 1,401 | 1,381 | 1,384 | 5,000 |
| 2017/04/11 | 1,412 | 1,412 | 1,402 | 1,402 | 2,000 |
| 2017/04/07 | 1,402 | 1,402 | 1,402 | 1,402 | 2,000 |
| 2017/04/06 | 1,408 | 1,408 | 1,408 | 1,408 | 2,000 |
| 2017/04/05 | 1,411 | 1,427 | 1,408 | 1,408 | 6,000 |
| 2017/04/04 | 1,427 | 1,427 | 1,420 | 1,420 | 5,000 |
| 2017/04/03 | 1,417 | 1,433 | 1,417 | 1,429 | 5,000 |
| 2017/03/31 | 1,449 | 1,450 | 1,410 | 1,417 | 10,000 |
| 2017/03/30 | 1,450 | 1,450 | 1,403 | 1,403 | 5,000 |
| 2017/03/27 | 1,436 | 1,436 | 1,390 | 1,390 | 7,000 |
| 2017/03/24 | 1,387 | 1,395 | 1,387 | 1,395 | 4,000 |
| 2017/03/23 | 1,387 | 1,387 | 1,387 | 1,387 | 6,000 |
| 2017/03/22 | 1,387 | 1,387 | 1,386 | 1,386 | 4,000 |
| 2017/03/21 | 1,371 | 1,387 | 1,351 | 1,387 | 13,000 |
| 2017/03/17 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2017/03/16 | 1,370 | 1,390 | 1,370 | 1,370 | 3,000 |
| 2017/03/15 | 1,351 | 1,400 | 1,351 | 1,370 | 16,000 |
| 2017/03/14 | 1,346 | 1,351 | 1,346 | 1,351 | 6,000 |
| 2017/03/13 | 1,340 | 1,340 | 1,337 | 1,337 | 4,000 |
| 2017/03/10 | 1,336 | 1,336 | 1,336 | 1,336 | 2,000 |
| 2017/03/09 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 |
| 2017/03/08 | 1,331 | 1,339 | 1,331 | 1,339 | 3,000 |
| 2017/03/07 | 1,323 | 1,323 | 1,323 | 1,323 | 5,000 |
| 2017/03/03 | 1,340 | 1,340 | 1,323 | 1,323 | 7,000 |
| 2017/03/02 | 1,345 | 1,345 | 1,340 | 1,340 | 5,000 |
| 2017/03/01 | 1,338 | 1,345 | 1,338 | 1,345 | 4,000 |
| 2017/02/28 | 1,324 | 1,339 | 1,315 | 1,339 | 5,000 |
| 2017/02/27 | 1,330 | 1,344 | 1,330 | 1,344 | 3,000 |
| 2017/02/24 | 1,320 | 1,335 | 1,320 | 1,330 | 6,000 |
| 2017/02/23 | 1,325 | 1,325 | 1,320 | 1,320 | 4,000 |
| 2017/02/22 | 1,337 | 1,337 | 1,332 | 1,332 | 5,000 |
| 2017/02/21 | 1,322 | 1,337 | 1,322 | 1,337 | 3,000 |
| 2017/02/20 | 1,339 | 1,339 | 1,315 | 1,337 | 14,000 |
| 2017/02/17 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2017/02/16 | 1,337 | 1,337 | 1,335 | 1,335 | 2,000 |
| 2017/02/15 | 1,316 | 1,339 | 1,316 | 1,337 | 3,000 |
| 2017/02/10 | 1,323 | 1,345 | 1,323 | 1,324 | 13,000 |
| 2017/02/09 | 1,280 | 1,295 | 1,280 | 1,293 | 3,000 |
| 2017/02/08 | 1,295 | 1,295 | 1,293 | 1,293 | 2,000 |
| 2017/02/07 | 1,280 | 1,294 | 1,280 | 1,293 | 4,000 |
| 2017/02/06 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 |
| 2017/02/03 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 |
| 2017/02/02 | 1,295 | 1,295 | 1,290 | 1,290 | 2,000 |
| 2017/02/01 | 1,270 | 1,285 | 1,270 | 1,282 | 6,000 |
| 2017/01/31 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 |
| 2017/01/30 | 1,275 | 1,285 | 1,275 | 1,285 | 5,000 |
| 2017/01/27 | 1,265 | 1,275 | 1,265 | 1,275 | 3,000 |
| 2017/01/26 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2017/01/25 | 1,270 | 1,283 | 1,270 | 1,275 | 3,000 |
| 2017/01/24 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 |
| 2017/01/23 | 1,270 | 1,284 | 1,270 | 1,284 | 2,000 |
| 2017/01/20 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 |
| 2017/01/19 | 1,264 | 1,264 | 1,264 | 1,264 | 2,000 |
| 2017/01/18 | 1,262 | 1,272 | 1,260 | 1,272 | 5,000 |
| 2017/01/17 | 1,258 | 1,262 | 1,258 | 1,262 | 2,000 |
| 2017/01/16 | 1,253 | 1,262 | 1,253 | 1,262 | 3,000 |
| 2017/01/13 | 1,260 | 1,275 | 1,260 | 1,275 | 3,000 |
| 2017/01/11 | 1,274 | 1,274 | 1,273 | 1,273 | 2,000 |
| 2017/01/06 | 1,261 | 1,272 | 1,253 | 1,272 | 4,000 |
| 2017/01/05 | 1,252 | 1,261 | 1,252 | 1,261 | 4,000 |
| 2017/01/04 | 1,300 | 1,300 | 1,252 | 1,252 | 13,000 |