4599 (株)ステムリム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 875 | 904 | 875 | 899 | 251,100 | 899 |
| 2022-12-29 | 853 | 875 | 845 | 868 | 202,800 | 868 |
| 2022-12-28 | 860 | 871 | 848 | 858 | 232,400 | 858 |
| 2022-12-27 | 846 | 874 | 846 | 862 | 308,100 | 862 |
| 2022-12-26 | 856 | 865 | 830 | 832 | 228,200 | 832 |
| 2022-12-23 | 855 | 875 | 844 | 860 | 274,900 | 860 |
| 2022-12-22 | 853 | 881 | 848 | 868 | 243,600 | 868 |
| 2022-12-21 | 842 | 880 | 839 | 856 | 324,000 | 856 |
| 2022-12-20 | 855 | 876 | 793 | 827 | 701,100 | 827 |
| 2022-12-19 | 916 | 916 | 858 | 863 | 770,300 | 863 |
| 2022-12-16 | 937 | 981 | 933 | 935 | 483,400 | 935 |
| 2022-12-15 | 910 | 973 | 904 | 952 | 1,278,800 | 952 |
| 2022-12-14 | 889 | 917 | 885 | 895 | 274,900 | 895 |
| 2022-12-13 | 890 | 905 | 888 | 891 | 146,200 | 891 |
| 2022-12-12 | 890 | 904 | 886 | 890 | 229,000 | 890 |
| 2022-12-09 | 891 | 914 | 883 | 908 | 231,700 | 908 |
| 2022-12-08 | 901 | 902 | 872 | 886 | 263,000 | 886 |
| 2022-12-07 | 910 | 915 | 889 | 906 | 301,100 | 906 |
| 2022-12-06 | 925 | 931 | 915 | 915 | 111,800 | 915 |
| 2022-12-05 | 914 | 936 | 901 | 933 | 208,100 | 933 |
| 2022-12-02 | 920 | 927 | 911 | 919 | 180,800 | 919 |
| 2022-12-01 | 925 | 938 | 906 | 928 | 294,200 | 928 |
| 2022-11-30 | 939 | 939 | 917 | 920 | 235,200 | 920 |
| 2022-11-29 | 938 | 946 | 928 | 942 | 178,000 | 942 |
| 2022-11-28 | 925 | 958 | 921 | 945 | 336,600 | 945 |
| 2022-11-25 | 938 | 944 | 923 | 927 | 260,200 | 927 |
| 2022-11-24 | 930 | 940 | 922 | 938 | 248,300 | 938 |
| 2022-11-22 | 908 | 942 | 905 | 934 | 318,300 | 934 |
| 2022-11-21 | 919 | 925 | 904 | 915 | 180,100 | 915 |
| 2022-11-18 | 890 | 927 | 882 | 912 | 378,500 | 912 |
| 2022-11-17 | 906 | 912 | 884 | 888 | 408,200 | 888 |
| 2022-11-16 | 927 | 931 | 893 | 920 | 397,500 | 920 |
| 2022-11-15 | 873 | 945 | 871 | 928 | 812,100 | 928 |
| 2022-11-14 | 860 | 875 | 846 | 869 | 280,100 | 869 |
| 2022-11-11 | 835 | 862 | 831 | 852 | 403,200 | 852 |
| 2022-11-10 | 840 | 863 | 820 | 826 | 487,500 | 826 |
| 2022-11-09 | 827 | 838 | 818 | 832 | 150,900 | 832 |
| 2022-11-08 | 815 | 834 | 815 | 827 | 191,500 | 827 |
| 2022-11-07 | 815 | 832 | 801 | 817 | 209,600 | 817 |
| 2022-11-04 | 813 | 821 | 795 | 807 | 207,500 | 807 |
| 2022-11-02 | 840 | 846 | 815 | 815 | 292,400 | 815 |
| 2022-11-01 | 866 | 867 | 845 | 848 | 251,100 | 848 |
| 2022-10-31 | 853 | 866 | 843 | 865 | 305,100 | 865 |
| 2022-10-28 | 866 | 888 | 847 | 848 | 414,800 | 848 |
| 2022-10-27 | 850 | 906 | 834 | 862 | 1,111,300 | 862 |
| 2022-10-26 | 827 | 850 | 826 | 826 | 341,800 | 826 |
| 2022-10-25 | 819 | 833 | 813 | 822 | 276,300 | 822 |
| 2022-10-24 | 825 | 826 | 801 | 814 | 316,800 | 814 |
| 2022-10-21 | 793 | 820 | 784 | 816 | 423,500 | 816 |
| 2022-10-20 | 819 | 842 | 807 | 808 | 368,000 | 808 |
| 2022-10-19 | 851 | 859 | 817 | 825 | 556,600 | 825 |
| 2022-10-18 | 830 | 847 | 825 | 847 | 859,500 | 847 |
| 2022-10-17 | 804 | 836 | 797 | 826 | 1,256,000 | 826 |
| 2022-10-14 | 762 | 822 | 750 | 796 | 3,160,900 | 796 |
| 2022-10-13 | 800 | 800 | 728 | 732 | 2,925,800 | 732 |
| 2022-10-12 | 987 | 1,007 | 762 | 827 | 10,255,400 | 827 |
| 2022-10-11 | 1,027 | 1,044 | 1,006 | 1,017 | 543,700 | 1,017 |
| 2022-10-07 | 996 | 1,042 | 996 | 1,033 | 482,000 | 1,033 |
| 2022-10-06 | 968 | 1,005 | 968 | 995 | 485,500 | 995 |
| 2022-10-05 | 938 | 961 | 936 | 950 | 263,500 | 950 |
| 2022-10-04 | 945 | 946 | 921 | 935 | 299,200 | 935 |
| 2022-10-03 | 925 | 943 | 901 | 934 | 249,400 | 934 |
| 2022-09-30 | 903 | 924 | 900 | 921 | 173,700 | 921 |
| 2022-09-29 | 900 | 934 | 890 | 918 | 361,300 | 918 |
| 2022-09-28 | 930 | 938 | 865 | 877 | 673,800 | 877 |
| 2022-09-27 | 912 | 946 | 912 | 919 | 762,700 | 919 |
| 2022-09-26 | 903 | 932 | 897 | 912 | 351,800 | 912 |
| 2022-09-22 | 895 | 924 | 886 | 918 | 535,700 | 918 |
| 2022-09-21 | 922 | 937 | 889 | 905 | 750,900 | 905 |
| 2022-09-20 | 997 | 999 | 918 | 926 | 996,100 | 926 |
| 2022-09-16 | 1,022 | 1,022 | 990 | 1,001 | 660,100 | 1,001 |
| 2022-09-15 | 1,020 | 1,049 | 1,017 | 1,024 | 616,700 | 1,024 |
| 2022-09-14 | 985 | 1,017 | 981 | 1,011 | 526,800 | 1,011 |
| 2022-09-13 | 1,023 | 1,043 | 1,004 | 1,026 | 664,300 | 1,026 |
| 2022-09-12 | 1,119 | 1,119 | 1,019 | 1,022 | 1,784,700 | 1,022 |
| 2022-09-09 | 1,060 | 1,139 | 1,036 | 1,125 | 2,564,700 | 1,125 |
| 2022-09-08 | 1,035 | 1,053 | 993 | 1,007 | 771,900 | 1,007 |
| 2022-09-07 | 1,095 | 1,119 | 1,002 | 1,022 | 1,494,900 | 1,022 |
| 2022-09-06 | 1,034 | 1,107 | 1,018 | 1,100 | 1,252,000 | 1,100 |
| 2022-09-05 | 1,036 | 1,080 | 1,006 | 1,036 | 1,514,700 | 1,036 |
| 2022-09-02 | 984 | 1,009 | 982 | 995 | 371,600 | 995 |
| 2022-09-01 | 1,030 | 1,036 | 974 | 983 | 1,064,700 | 983 |
| 2022-08-31 | 1,040 | 1,071 | 1,028 | 1,049 | 955,700 | 1,049 |
| 2022-08-30 | 1,011 | 1,062 | 993 | 1,049 | 1,552,600 | 1,049 |
| 2022-08-29 | 974 | 1,044 | 960 | 1,011 | 2,262,700 | 1,011 |
| 2022-08-26 | 911 | 1,023 | 906 | 1,003 | 2,178,100 | 1,003 |
| 2022-08-25 | 860 | 906 | 860 | 904 | 439,700 | 904 |
| 2022-08-24 | 852 | 870 | 845 | 860 | 119,300 | 860 |
| 2022-08-23 | 830 | 860 | 825 | 855 | 172,900 | 855 |
| 2022-08-22 | 850 | 862 | 839 | 843 | 170,500 | 843 |
| 2022-08-19 | 874 | 879 | 854 | 872 | 260,700 | 872 |
| 2022-08-18 | 842 | 863 | 832 | 859 | 167,000 | 859 |
| 2022-08-17 | 858 | 860 | 839 | 846 | 230,500 | 846 |
| 2022-08-16 | 846 | 868 | 841 | 861 | 153,300 | 861 |
| 2022-08-15 | 840 | 858 | 834 | 845 | 169,700 | 845 |
| 2022-08-12 | 835 | 858 | 835 | 845 | 171,600 | 845 |
| 2022-08-10 | 858 | 858 | 826 | 829 | 251,500 | 829 |
| 2022-08-09 | 845 | 875 | 833 | 870 | 175,000 | 870 |
| 2022-08-08 | 881 | 881 | 845 | 856 | 366,600 | 856 |
| 2022-08-05 | 884 | 930 | 884 | 890 | 808,000 | 890 |
| 2022-08-04 | 865 | 904 | 841 | 893 | 1,454,600 | 893 |
| 2022-08-03 | 832 | 842 | 825 | 836 | 203,100 | 836 |
| 2022-08-02 | 856 | 856 | 832 | 832 | 154,100 | 832 |
| 2022-08-01 | 839 | 865 | 818 | 865 | 224,200 | 865 |
| 2022-07-29 | 855 | 859 | 824 | 840 | 196,900 | 840 |
| 2022-07-28 | 898 | 913 | 844 | 852 | 537,100 | 852 |
| 2022-07-27 | 850 | 896 | 849 | 884 | 462,200 | 884 |
| 2022-07-26 | 845 | 862 | 829 | 857 | 210,700 | 857 |
| 2022-07-25 | 850 | 853 | 827 | 831 | 230,100 | 831 |
| 2022-07-22 | 842 | 866 | 835 | 864 | 321,100 | 864 |
| 2022-07-21 | 811 | 854 | 811 | 842 | 432,200 | 842 |
| 2022-07-20 | 851 | 860 | 822 | 822 | 446,900 | 822 |
| 2022-07-19 | 825 | 867 | 818 | 858 | 344,600 | 858 |
| 2022-07-15 | 840 | 852 | 826 | 834 | 356,600 | 834 |
| 2022-07-14 | 775 | 840 | 770 | 839 | 489,400 | 839 |
| 2022-07-13 | 810 | 815 | 776 | 776 | 317,300 | 776 |
| 2022-07-12 | 750 | 820 | 750 | 820 | 676,200 | 820 |
| 2022-07-11 | 762 | 766 | 749 | 757 | 160,800 | 757 |
| 2022-07-08 | 769 | 776 | 756 | 763 | 246,200 | 763 |
| 2022-07-07 | 765 | 779 | 744 | 762 | 247,600 | 762 |
| 2022-07-06 | 760 | 775 | 758 | 765 | 333,300 | 765 |
| 2022-07-05 | 745 | 758 | 739 | 753 | 205,300 | 753 |
| 2022-07-04 | 710 | 749 | 702 | 735 | 374,600 | 735 |
| 2022-07-01 | 711 | 712 | 685 | 694 | 124,500 | 694 |
| 2022-06-30 | 709 | 717 | 701 | 702 | 101,900 | 702 |
| 2022-06-29 | 705 | 709 | 695 | 700 | 154,700 | 700 |
| 2022-06-28 | 703 | 723 | 703 | 720 | 100,900 | 720 |
| 2022-06-27 | 713 | 725 | 707 | 717 | 135,700 | 717 |
| 2022-06-24 | 686 | 717 | 681 | 715 | 241,300 | 715 |
| 2022-06-23 | 674 | 687 | 672 | 682 | 98,800 | 682 |
| 2022-06-22 | 676 | 680 | 664 | 666 | 118,100 | 666 |
| 2022-06-21 | 642 | 690 | 640 | 686 | 205,400 | 686 |
| 2022-06-20 | 655 | 673 | 629 | 633 | 247,400 | 633 |
| 2022-06-17 | 670 | 673 | 644 | 655 | 471,700 | 655 |
| 2022-06-16 | 693 | 704 | 684 | 685 | 230,600 | 685 |
| 2022-06-15 | 705 | 722 | 685 | 686 | 253,500 | 686 |
| 2022-06-14 | 708 | 714 | 684 | 706 | 462,000 | 706 |
| 2022-06-13 | 752 | 757 | 719 | 719 | 319,200 | 719 |
| 2022-06-10 | 742 | 785 | 740 | 764 | 447,500 | 764 |
| 2022-06-09 | 738 | 759 | 736 | 755 | 248,300 | 755 |
| 2022-06-08 | 723 | 734 | 709 | 730 | 270,200 | 730 |
| 2022-06-07 | 722 | 722 | 700 | 701 | 118,900 | 701 |
| 2022-06-06 | 699 | 721 | 697 | 721 | 149,400 | 721 |
| 2022-06-03 | 721 | 721 | 700 | 700 | 180,300 | 700 |
| 2022-06-02 | 731 | 731 | 708 | 710 | 224,900 | 710 |
| 2022-06-01 | 734 | 742 | 727 | 731 | 110,000 | 731 |
| 2022-05-31 | 734 | 739 | 723 | 730 | 91,300 | 730 |
| 2022-05-30 | 742 | 742 | 729 | 734 | 90,200 | 734 |
| 2022-05-27 | 738 | 739 | 721 | 733 | 97,100 | 733 |
| 2022-05-26 | 737 | 743 | 717 | 726 | 229,900 | 726 |
| 2022-05-25 | 756 | 760 | 729 | 729 | 194,900 | 729 |
| 2022-05-24 | 761 | 785 | 756 | 764 | 285,200 | 764 |
| 2022-05-23 | 747 | 763 | 747 | 761 | 143,400 | 761 |
| 2022-05-20 | 719 | 759 | 715 | 747 | 260,500 | 747 |
| 2022-05-19 | 708 | 723 | 704 | 719 | 101,600 | 719 |
| 2022-05-18 | 721 | 728 | 714 | 722 | 95,100 | 722 |
| 2022-05-17 | 721 | 725 | 713 | 718 | 144,700 | 718 |
| 2022-05-16 | 712 | 742 | 711 | 733 | 222,700 | 733 |
| 2022-05-13 | 699 | 712 | 685 | 704 | 111,100 | 704 |
| 2022-05-12 | 706 | 719 | 690 | 696 | 203,600 | 696 |
| 2022-05-11 | 690 | 730 | 688 | 721 | 190,000 | 721 |
| 2022-05-10 | 688 | 700 | 667 | 700 | 200,700 | 700 |
| 2022-05-09 | 711 | 713 | 690 | 696 | 223,100 | 696 |
| 2022-05-06 | 724 | 735 | 713 | 723 | 161,700 | 723 |
| 2022-05-02 | 730 | 744 | 724 | 730 | 105,300 | 730 |
| 2022-04-28 | 744 | 759 | 725 | 735 | 136,800 | 735 |
| 2022-04-27 | 722 | 737 | 711 | 733 | 180,800 | 733 |
| 2022-04-26 | 718 | 743 | 708 | 736 | 301,800 | 736 |
| 2022-04-25 | 686 | 717 | 686 | 717 | 188,600 | 717 |
| 2022-04-22 | 707 | 707 | 689 | 705 | 217,800 | 705 |
| 2022-04-21 | 703 | 725 | 701 | 712 | 231,300 | 712 |
| 2022-04-20 | 715 | 716 | 702 | 708 | 148,600 | 708 |
| 2022-04-19 | 716 | 722 | 709 | 712 | 195,000 | 712 |
| 2022-04-18 | 743 | 743 | 717 | 718 | 191,600 | 718 |
| 2022-04-15 | 735 | 750 | 724 | 745 | 215,400 | 745 |
| 2022-04-14 | 743 | 760 | 731 | 750 | 224,200 | 750 |
| 2022-04-13 | 721 | 737 | 715 | 733 | 182,900 | 733 |
| 2022-04-12 | 725 | 752 | 715 | 723 | 223,400 | 723 |
| 2022-04-11 | 741 | 750 | 710 | 733 | 392,200 | 733 |
| 2022-04-08 | 780 | 782 | 744 | 755 | 381,500 | 755 |
| 2022-04-07 | 806 | 823 | 766 | 770 | 571,800 | 770 |
| 2022-04-06 | 809 | 809 | 788 | 791 | 375,300 | 791 |
| 2022-04-05 | 825 | 840 | 807 | 823 | 392,500 | 823 |
| 2022-04-04 | 807 | 817 | 792 | 811 | 301,600 | 811 |
| 2022-04-01 | 805 | 814 | 785 | 807 | 340,300 | 807 |
| 2022-03-31 | 765 | 826 | 741 | 812 | 989,100 | 812 |
| 2022-03-30 | 732 | 786 | 725 | 773 | 621,300 | 773 |
| 2022-03-29 | 722 | 737 | 712 | 717 | 256,200 | 717 |
| 2022-03-28 | 733 | 735 | 705 | 713 | 284,900 | 713 |
| 2022-03-25 | 722 | 746 | 712 | 740 | 392,300 | 740 |
| 2022-03-24 | 735 | 760 | 717 | 728 | 625,900 | 728 |
| 2022-03-23 | 739 | 754 | 723 | 740 | 477,600 | 740 |
| 2022-03-22 | 727 | 747 | 706 | 727 | 568,600 | 727 |
| 2022-03-18 | 720 | 748 | 700 | 727 | 1,525,600 | 727 |
| 2022-03-17 | 650 | 707 | 647 | 707 | 1,256,300 | 707 |
| 2022-03-16 | 614 | 620 | 599 | 607 | 252,400 | 607 |
| 2022-03-15 | 591 | 610 | 574 | 610 | 366,200 | 610 |
| 2022-03-14 | 633 | 634 | 597 | 601 | 492,900 | 601 |
| 2022-03-11 | 588 | 638 | 586 | 637 | 515,400 | 637 |
| 2022-03-10 | 606 | 613 | 591 | 597 | 343,400 | 597 |
| 2022-03-09 | 615 | 619 | 578 | 584 | 374,800 | 584 |
| 2022-03-08 | 610 | 644 | 602 | 605 | 627,700 | 605 |
| 2022-03-07 | 599 | 607 | 589 | 600 | 226,000 | 600 |
| 2022-03-04 | 646 | 648 | 609 | 619 | 284,600 | 619 |
| 2022-03-03 | 660 | 670 | 639 | 656 | 348,800 | 656 |
| 2022-03-02 | 628 | 644 | 617 | 642 | 277,700 | 642 |
| 2022-03-01 | 628 | 643 | 625 | 640 | 297,700 | 640 |
| 2022-02-28 | 579 | 620 | 578 | 614 | 414,700 | 614 |
| 2022-02-25 | 556 | 590 | 554 | 589 | 390,900 | 589 |
| 2022-02-24 | 564 | 566 | 529 | 536 | 659,200 | 536 |
| 2022-02-22 | 571 | 587 | 562 | 573 | 673,800 | 573 |
| 2022-02-21 | 613 | 617 | 592 | 593 | 560,800 | 593 |
| 2022-02-18 | 613 | 633 | 605 | 633 | 264,800 | 633 |
| 2022-02-17 | 636 | 641 | 621 | 623 | 209,100 | 623 |
| 2022-02-16 | 637 | 646 | 628 | 641 | 275,200 | 641 |
| 2022-02-15 | 627 | 640 | 613 | 614 | 415,800 | 614 |
| 2022-02-14 | 635 | 641 | 622 | 629 | 269,400 | 629 |
| 2022-02-10 | 652 | 672 | 652 | 665 | 340,900 | 665 |
| 2022-02-09 | 641 | 651 | 619 | 643 | 300,300 | 643 |
| 2022-02-08 | 625 | 657 | 625 | 635 | 287,200 | 635 |
| 2022-02-07 | 665 | 709 | 622 | 633 | 1,121,900 | 633 |
| 2022-02-04 | 655 | 656 | 618 | 649 | 359,400 | 649 |
| 2022-02-03 | 683 | 683 | 650 | 662 | 364,200 | 662 |
| 2022-02-02 | 644 | 675 | 644 | 670 | 301,200 | 670 |
| 2022-02-01 | 663 | 679 | 639 | 646 | 552,600 | 646 |
| 2022-01-31 | 623 | 662 | 623 | 660 | 472,600 | 660 |
| 2022-01-28 | 625 | 629 | 594 | 618 | 613,700 | 618 |
| 2022-01-27 | 678 | 679 | 610 | 622 | 618,000 | 622 |
| 2022-01-26 | 667 | 682 | 655 | 673 | 368,100 | 673 |
| 2022-01-25 | 706 | 710 | 653 | 668 | 608,400 | 668 |
| 2022-01-24 | 699 | 713 | 677 | 703 | 436,600 | 703 |
| 2022-01-21 | 707 | 711 | 684 | 699 | 647,100 | 699 |
| 2022-01-20 | 733 | 748 | 707 | 722 | 600,600 | 722 |
| 2022-01-19 | 761 | 784 | 719 | 734 | 940,600 | 734 |
| 2022-01-18 | 774 | 804 | 747 | 789 | 891,300 | 789 |
| 2022-01-17 | 822 | 822 | 780 | 782 | 532,800 | 782 |
| 2022-01-14 | 824 | 825 | 802 | 822 | 437,500 | 822 |
| 2022-01-13 | 857 | 872 | 844 | 847 | 410,300 | 847 |
| 2022-01-12 | 860 | 886 | 850 | 863 | 668,600 | 863 |
| 2022-01-11 | 844 | 878 | 844 | 875 | 707,100 | 875 |
| 2022-01-07 | 840 | 858 | 820 | 844 | 681,000 | 844 |
| 2022-01-06 | 812 | 832 | 793 | 825 | 846,600 | 825 |
| 2022-01-05 | 849 | 853 | 821 | 836 | 733,500 | 836 |
| 2022-01-04 | 879 | 900 | 846 | 864 | 874,000 | 864 |
分割・併合履歴 ： なし
