4599 (株)ステムリムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	866	890	845	881	857,500	881
2021-12-29	889	894	835	865	1,512,600	865
2021-12-28	888	948	839	859	4,088,400	859
2021-12-27	833	984	828	900	5,672,300	900
2021-12-24	820	854	800	845	2,451,600	845
2021-12-23	754	854	746	793	3,597,200	793
2021-12-22	776	780	714	750	2,685,500	750
2021-12-21	828	828	763	785	2,809,300	785
2021-12-20	806	875	786	828	4,706,100	828
2021-12-17	889	943	801	821	13,645,500	821
2021-12-16	1,039	1,069	1,010	1,069	3,895,500	1,069
2021-12-15	669	669	669	669	49,200	669
2021-12-14	569	569	569	569	26,900	569
2021-12-13	505	517	486	489	181,600	489
2021-12-10	506	532	502	511	257,800	511
2021-12-09	525	528	513	516	183,900	516
2021-12-08	498	527	498	525	240,000	525
2021-12-07	490	502	487	496	251,800	496
2021-12-06	523	523	485	485	455,500	485
2021-12-03	529	535	505	530	232,100	530
2021-12-02	554	555	516	523	399,400	523
2021-12-01	530	548	524	536	240,900	536
2021-11-30	548	549	527	528	193,800	528
2021-11-29	530	555	529	534	185,500	534
2021-11-26	555	556	534	545	180,200	545
2021-11-25	550	566	550	560	166,400	560
2021-11-24	570	570	548	548	153,700	548
2021-11-22	546	569	546	569	133,400	569
2021-11-19	552	556	534	546	180,300	546
2021-11-18	560	561	543	558	233,700	558
2021-11-17	576	576	542	546	256,700	546
2021-11-16	580	583	560	578	248,400	578
2021-11-15	547	586	547	584	303,900	584
2021-11-12	520	545	514	541	229,800	541
2021-11-11	507	518	507	515	113,400	515
2021-11-10	497	520	497	512	187,000	512
2021-11-09	525	527	501	506	361,200	506
2021-11-08	547	549	528	531	194,300	531
2021-11-05	546	555	534	543	135,500	543
2021-11-04	569	570	543	543	203,100	543
2021-11-02	545	559	539	559	205,600	559
2021-11-01	542	551	535	536	142,300	536
2021-10-29	540	540	527	534	79,500	534
2021-10-28	535	542	520	538	240,900	538
2021-10-27	543	548	540	543	148,200	543
2021-10-26	531	553	529	548	276,800	548
2021-10-25	529	532	514	518	274,000	518
2021-10-22	530	539	520	529	399,400	529
2021-10-21	566	566	527	536	510,700	536
2021-10-20	568	580	568	571	113,900	571
2021-10-19	576	576	561	568	335,300	568
2021-10-18	607	607	575	577	313,100	577
2021-10-15	595	608	591	601	225,100	601
2021-10-14	591	604	586	590	147,000	590
2021-10-13	595	599	587	596	161,900	596
2021-10-12	610	614	590	601	237,700	601
2021-10-11	621	628	610	612	124,300	612
2021-10-08	609	632	608	625	211,000	625
2021-10-07	601	612	594	599	190,900	599
2021-10-06	601	624	588	591	404,200	591
2021-10-05	630	635	588	596	711,100	596
2021-10-04	688	688	631	640	674,200	640
2021-10-01	696	710	679	685	307,500	685
2021-09-30	693	698	675	682	221,300	682
2021-09-29	682	710	679	698	293,800	698
2021-09-28	690	700	685	692	152,700	692
2021-09-27	698	698	685	693	126,600	693
2021-09-24	685	704	680	696	159,900	696
2021-09-22	679	684	665	671	197,500	671
2021-09-21	677	681	669	679	223,600	679
2021-09-17	693	699	684	699	152,600	699
2021-09-16	715	715	687	700	230,900	700
2021-09-15	701	714	694	713	189,200	713
2021-09-14	703	708	693	703	247,500	703
2021-09-13	706	717	691	700	236,500	700
2021-09-10	686	716	677	710	401,200	710
2021-09-09	682	685	666	666	197,800	666
2021-09-08	687	687	675	680	133,200	680
2021-09-07	680	694	680	681	103,400	681
2021-09-06	675	684	665	677	124,300	677
2021-09-03	689	689	673	673	163,400	673
2021-09-02	691	697	685	686	85,500	686
2021-09-01	682	694	669	691	228,200	691
2021-08-31	698	698	679	683	255,200	683
2021-08-30	687	700	685	697	94,600	697
2021-08-27	700	701	680	682	164,800	682
2021-08-26	690	705	679	705	197,900	705
2021-08-25	687	694	679	683	107,100	683
2021-08-24	682	694	679	688	129,900	688
2021-08-23	670	678	663	675	127,100	675
2021-08-20	661	677	659	660	136,400	660
2021-08-19	667	686	660	661	164,400	661
2021-08-18	660	684	660	674	180,100	674
2021-08-17	670	687	658	663	152,900	663
2021-08-16	675	676	653	674	175,700	674
2021-08-13	688	692	682	683	110,000	683
2021-08-12	692	696	676	691	118,900	691
2021-08-11	678	695	675	690	192,400	690
2021-08-10	639	674	637	668	244,600	668
2021-08-06	642	650	637	649	224,900	649
2021-08-05	665	675	636	639	441,600	639
2021-08-04	677	688	656	661	195,400	661
2021-08-03	662	688	657	683	209,300	683
2021-08-02	662	677	657	669	200,600	669
2021-07-30	682	686	652	663	438,400	663
2021-07-29	694	705	685	690	229,600	690
2021-07-28	709	719	687	689	404,500	689
2021-07-27	720	726	717	719	115,400	719
2021-07-26	718	734	714	730	160,300	730
2021-07-21	712	717	702	712	175,400	712
2021-07-20	710	730	703	703	415,800	703
2021-07-19	740	741	717	722	452,200	722
2021-07-16	748	764	740	747	383,900	747
2021-07-15	745	746	732	733	236,300	733
2021-07-14	750	753	745	748	101,400	748
2021-07-13	763	763	752	755	147,300	755
2021-07-12	773	773	755	760	147,700	760
2021-07-09	726	756	726	756	273,000	756
2021-07-08	761	765	729	736	400,000	736
2021-07-07	761	770	761	761	132,500	761
2021-07-06	776	776	761	774	156,500	774
2021-07-05	802	806	771	777	310,900	777
2021-07-02	794	810	793	794	124,800	794
2021-07-01	805	809	790	797	180,200	797
2021-06-30	841	844	800	812	314,000	812
2021-06-29	825	854	820	840	418,700	840
2021-06-28	815	826	808	824	248,700	824
2021-06-25	796	819	783	816	419,300	816
2021-06-24	780	796	780	786	125,300	786
2021-06-23	780	798	780	789	163,700	789
2021-06-22	760	782	759	779	147,400	779
2021-06-21	752	761	740	754	178,500	754
2021-06-18	771	781	765	766	145,200	766
2021-06-17	778	778	753	768	240,200	768
2021-06-16	798	807	780	780	411,200	780
2021-06-15	778	796	775	795	204,000	795
2021-06-14	781	787	770	772	97,700	772
2021-06-11	753	785	743	779	281,900	779
2021-06-10	764	772	750	755	179,900	755
2021-06-09	750	771	746	765	185,400	765
2021-06-08	757	760	743	755	104,000	755
2021-06-07	728	754	728	750	143,100	750
2021-06-04	733	736	720	724	260,500	724
2021-06-03	743	745	734	740	100,000	740
2021-06-02	745	754	739	743	79,800	743
2021-06-01	751	754	740	748	117,600	748
2021-05-31	766	766	745	745	152,300	745
2021-05-28	761	767	757	765	101,400	765
2021-05-27	768	768	760	760	111,900	760
2021-05-26	768	779	759	774	128,900	774
2021-05-25	770	770	760	768	75,700	768
2021-05-24	771	771	754	757	109,600	757
2021-05-21	765	779	763	770	150,900	770
2021-05-20	760	763	747	758	127,600	758
2021-05-19	749	767	740	767	151,100	767
2021-05-18	730	751	724	751	107,800	751
2021-05-17	745	754	722	726	226,500	726
2021-05-14	734	747	733	741	219,000	741
2021-05-13	735	741	701	719	415,000	719
2021-05-12	764	779	736	755	318,600	755
2021-05-11	755	776	752	770	176,300	770
2021-05-10	767	777	756	759	163,700	759
2021-05-07	770	788	754	771	275,300	771
2021-05-06	790	794	762	770	436,600	770
2021-04-30	796	804	782	797	362,200	797
2021-04-28	820	823	786	800	685,400	800
2021-04-27	785	801	767	792	375,800	792
2021-04-26	748	814	740	793	787,600	793
2021-04-23	721	855	721	746	1,478,900	746
2021-04-22	724	738	722	730	127,700	730
2021-04-21	735	735	718	719	202,500	719
2021-04-20	760	760	741	744	210,600	744
2021-04-19	777	780	761	762	119,300	762
2021-04-16	772	778	762	776	134,300	776
2021-04-15	759	781	758	777	126,800	777
2021-04-14	760	772	751	766	153,400	766
2021-04-13	749	759	749	756	141,800	756
2021-04-12	777	777	750	750	181,100	750
2021-04-09	753	771	751	767	172,600	767
2021-04-08	754	763	745	751	263,600	751
2021-04-07	790	793	761	761	462,100	761
2021-04-06	819	820	789	797	336,900	797
2021-04-05	818	821	810	820	141,500	820
2021-04-02	815	825	810	823	221,000	823
2021-04-01	826	826	800	809	331,000	809
2021-03-31	810	829	801	827	291,500	827
2021-03-30	803	811	796	807	195,100	807
2021-03-29	813	824	785	803	423,900	803
2021-03-26	780	813	780	810	288,600	810
2021-03-25	774	788	761	780	320,300	780
2021-03-24	797	802	768	782	403,600	782
2021-03-23	809	823	797	799	350,700	799
2021-03-22	800	813	789	809	306,500	809
2021-03-19	786	802	785	798	235,800	798
2021-03-18	800	805	792	801	379,100	801
2021-03-17	765	786	760	786	276,900	786
2021-03-16	780	780	754	769	269,800	769
2021-03-15	769	794	757	776	502,200	776
2021-03-12	717	770	708	760	611,300	760
2021-03-11	734	737	716	726	399,100	726
2021-03-10	721	737	717	731	357,100	731
2021-03-09	711	722	697	717	346,000	717
2021-03-08	717	740	710	717	372,000	717
2021-03-05	717	720	690	710	444,800	710
2021-03-04	751	751	700	725	677,300	725
2021-03-03	776	787	762	765	299,100	765
2021-03-02	800	801	771	776	585,900	776
2021-03-01	806	812	797	804	331,400	804
2021-02-26	795	817	789	809	392,500	809
2021-02-25	802	814	797	809	261,700	809
2021-02-24	827	830	795	797	587,900	797
2021-02-22	816	832	811	830	425,600	830
2021-02-19	810	815	800	808	298,400	808
2021-02-18	820	838	817	819	441,900	819
2021-02-17	814	824	801	819	451,000	819
2021-02-16	850	873	812	817	1,380,000	817
2021-02-15	811	814	797	805	426,400	805
2021-02-12	805	814	794	814	347,800	814
2021-02-10	787	817	777	809	469,500	809
2021-02-09	810	812	778	781	637,700	781
2021-02-08	825	825	799	810	565,700	810
2021-02-05	805	826	805	826	489,400	826
2021-02-04	808	816	795	806	451,600	806
2021-02-03	828	843	805	816	741,000	816
2021-02-02	818	830	805	823	622,100	823
2021-02-01	790	842	780	819	1,043,000	819
2021-01-29	790	836	777	784	1,144,100	784
2021-01-28	772	791	764	778	511,900	778
2021-01-27	767	796	764	796	397,300	796
2021-01-26	800	804	764	767	812,000	767
2021-01-25	774	816	760	792	1,187,000	792
2021-01-22	725	745	713	745	562,000	745
2021-01-21	707	730	699	720	494,500	720
2021-01-20	708	708	687	704	360,000	704
2021-01-19	672	700	668	693	490,800	693
2021-01-18	658	662	644	661	215,900	661
2021-01-15	651	675	650	659	297,000	659
2021-01-14	677	690	652	655	420,400	655
2021-01-13	657	676	657	659	327,200	659
2021-01-12	658	676	656	666	274,800	666
2021-01-08	625	657	625	650	367,200	650
2021-01-07	657	673	634	635	418,900	635
2021-01-06	621	652	621	648	328,100	648
2021-01-05	623	636	614	627	345,000	627
2021-01-04	640	642	618	628	302,100	628

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4599 (株)ステムリム の時系列データ [2021年度]

4599 (株)ステムリムの時系列データ [2021年度]