4885 室町ケミカル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 734 | 783 | 732 | 764 | 27,700 | 764 |
| 2025-04-07 | 769 | 793 | 690 | 704 | 57,700 | 704 |
| 2025-04-04 | 860 | 865 | 828 | 829 | 18,700 | 829 |
| 2025-04-03 | 895 | 895 | 864 | 879 | 12,400 | 879 |
| 2025-04-02 | 920 | 920 | 898 | 898 | 3,800 | 898 |
| 2025-04-01 | 911 | 916 | 905 | 909 | 4,200 | 909 |
| 2025-03-31 | 906 | 906 | 889 | 897 | 9,700 | 897 |
| 2025-03-28 | 906 | 919 | 902 | 906 | 4,600 | 906 |
| 2025-03-27 | 909 | 920 | 904 | 909 | 12,500 | 909 |
| 2025-03-26 | 922 | 934 | 915 | 916 | 6,700 | 916 |
| 2025-03-25 | 925 | 950 | 914 | 919 | 27,400 | 919 |
| 2025-03-24 | 964 | 964 | 925 | 934 | 38,700 | 934 |
| 2025-03-21 | 910 | 950 | 902 | 906 | 68,000 | 906 |
| 2025-03-19 | 894 | 895 | 876 | 876 | 8,300 | 876 |
| 2025-03-18 | 872 | 906 | 861 | 904 | 23,900 | 904 |
| 2025-03-17 | 848 | 854 | 845 | 845 | 4,500 | 845 |
| 2025-03-14 | 851 | 855 | 846 | 848 | 7,700 | 848 |
| 2025-03-13 | 865 | 866 | 854 | 854 | 2,200 | 854 |
| 2025-03-12 | 851 | 866 | 851 | 865 | 3,100 | 865 |
| 2025-03-11 | 858 | 868 | 840 | 851 | 8,100 | 851 |
| 2025-03-10 | 870 | 878 | 856 | 873 | 13,200 | 873 |
| 2025-03-07 | 860 | 866 | 852 | 862 | 4,500 | 862 |
| 2025-03-06 | 874 | 879 | 860 | 870 | 4,100 | 870 |
| 2025-03-05 | 882 | 891 | 866 | 870 | 7,800 | 870 |
| 2025-03-04 | 863 | 882 | 850 | 882 | 11,300 | 882 |
| 2025-03-03 | 864 | 879 | 862 | 867 | 4,500 | 867 |
| 2025-02-28 | 869 | 884 | 848 | 859 | 17,100 | 859 |
| 2025-02-27 | 878 | 895 | 877 | 883 | 8,900 | 883 |
| 2025-02-26 | 890 | 891 | 869 | 878 | 9,600 | 878 |
| 2025-02-25 | 911 | 911 | 867 | 899 | 21,400 | 899 |
| 2025-02-21 | 925 | 930 | 913 | 913 | 9,700 | 913 |
| 2025-02-20 | 957 | 957 | 928 | 928 | 7,800 | 928 |
| 2025-02-19 | 935 | 959 | 935 | 942 | 5,800 | 942 |
| 2025-02-18 | 932 | 944 | 924 | 935 | 7,400 | 935 |
| 2025-02-17 | 937 | 944 | 927 | 932 | 7,900 | 932 |
| 2025-02-14 | 940 | 952 | 935 | 942 | 6,600 | 942 |
| 2025-02-13 | 943 | 958 | 936 | 952 | 10,600 | 952 |
| 2025-02-12 | 933 | 956 | 933 | 948 | 9,400 | 948 |
| 2025-02-10 | 913 | 966 | 912 | 932 | 20,500 | 932 |
| 2025-02-07 | 919 | 937 | 902 | 912 | 31,100 | 912 |
| 2025-02-06 | 922 | 935 | 916 | 921 | 11,800 | 921 |
| 2025-02-05 | 957 | 960 | 914 | 915 | 52,700 | 915 |
| 2025-02-04 | 987 | 991 | 959 | 959 | 22,600 | 959 |
| 2025-02-03 | 964 | 1,010 | 951 | 972 | 26,500 | 972 |
| 2025-01-31 | 956 | 969 | 956 | 967 | 13,300 | 967 |
| 2025-01-30 | 967 | 971 | 951 | 966 | 11,500 | 966 |
| 2025-01-29 | 980 | 980 | 963 | 969 | 22,800 | 969 |
| 2025-01-28 | 954 | 958 | 942 | 943 | 19,200 | 943 |
| 2025-01-27 | 972 | 972 | 954 | 956 | 16,400 | 956 |
| 2025-01-24 | 980 | 980 | 961 | 961 | 16,900 | 961 |
| 2025-01-23 | 999 | 999 | 965 | 975 | 35,100 | 975 |
| 2025-01-22 | 933 | 982 | 933 | 982 | 40,900 | 982 |
| 2025-01-21 | 925 | 943 | 916 | 930 | 23,300 | 930 |
| 2025-01-20 | 920 | 950 | 916 | 922 | 33,700 | 922 |
| 2025-01-17 | 954 | 963 | 912 | 933 | 59,600 | 933 |
| 2025-01-16 | 973 | 986 | 951 | 952 | 42,200 | 952 |
| 2025-01-15 | 987 | 988 | 923 | 958 | 76,300 | 958 |
| 2025-01-14 | 950 | 985 | 947 | 985 | 46,100 | 985 |
| 2025-01-10 | 958 | 1,040 | 956 | 961 | 228,900 | 961 |
| 2025-01-09 | 1,028 | 1,041 | 985 | 985 | 228,800 | 985 |
| 2025-01-08 | 1,221 | 1,289 | 1,004 | 1,049 | 1,178,300 | 1,049 |
| 2025-01-07 | 1,071 | 1,131 | 1,050 | 1,131 | 325,200 | 1,131 |
| 2025-01-06 | 838 | 981 | 832 | 981 | 300,200 | 981 |
分割・併合履歴 ： なし