4885 室町ケミカル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 708 | 708 | 703 | 703 | 2,200 | 703 |
| 2024-11-20 | 702 | 704 | 702 | 703 | 1,200 | 703 |
| 2024-11-19 | 712 | 712 | 701 | 707 | 3,200 | 707 |
| 2024-11-18 | 700 | 705 | 700 | 705 | 2,700 | 705 |
| 2024-11-15 | 701 | 708 | 701 | 708 | 2,000 | 708 |
| 2024-11-14 | 718 | 718 | 704 | 704 | 2,500 | 704 |
| 2024-11-13 | 708 | 714 | 708 | 708 | 2,100 | 708 |
| 2024-11-12 | 710 | 711 | 710 | 711 | 400 | 711 |
| 2024-11-11 | 709 | 711 | 708 | 709 | 1,800 | 709 |
| 2024-11-08 | 718 | 719 | 703 | 707 | 9,700 | 707 |
| 2024-11-07 | 721 | 726 | 716 | 717 | 4,700 | 717 |
| 2024-11-06 | 732 | 735 | 716 | 721 | 9,500 | 721 |
| 2024-11-05 | 738 | 738 | 723 | 730 | 1,400 | 730 |
| 2024-11-01 | 730 | 730 | 726 | 726 | 1,300 | 726 |
| 2024-10-31 | 730 | 745 | 728 | 732 | 4,100 | 732 |
| 2024-10-30 | 716 | 739 | 716 | 739 | 3,900 | 739 |
| 2024-10-29 | 732 | 732 | 721 | 722 | 2,300 | 722 |
| 2024-10-28 | 730 | 749 | 723 | 723 | 9,300 | 723 |
| 2024-10-25 | 750 | 750 | 702 | 730 | 6,800 | 730 |
| 2024-10-24 | 746 | 751 | 741 | 745 | 4,400 | 745 |
| 2024-10-23 | 770 | 770 | 745 | 746 | 7,500 | 746 |
| 2024-10-22 | 770 | 775 | 767 | 767 | 3,700 | 767 |
| 2024-10-21 | 772 | 784 | 770 | 771 | 8,600 | 771 |
| 2024-10-18 | 769 | 770 | 747 | 770 | 11,500 | 770 |
| 2024-10-17 | 786 | 788 | 767 | 769 | 13,400 | 769 |
| 2024-10-16 | 769 | 785 | 756 | 784 | 36,800 | 784 |
| 2024-10-15 | 770 | 786 | 769 | 784 | 12,900 | 784 |
| 2024-10-11 | 764 | 770 | 764 | 765 | 1,700 | 765 |
| 2024-10-10 | 764 | 769 | 761 | 764 | 4,000 | 764 |
| 2024-10-09 | 775 | 775 | 761 | 761 | 4,900 | 761 |
| 2024-10-08 | 782 | 784 | 775 | 775 | 6,400 | 775 |
| 2024-10-07 | 787 | 788 | 780 | 781 | 2,300 | 781 |
| 2024-10-04 | 787 | 787 | 778 | 778 | 3,700 | 778 |
| 2024-10-03 | 788 | 788 | 761 | 782 | 5,300 | 782 |
| 2024-10-02 | 790 | 798 | 786 | 786 | 7,100 | 786 |
| 2024-10-01 | 773 | 790 | 773 | 790 | 16,600 | 790 |
| 2024-09-30 | 752 | 777 | 752 | 770 | 25,400 | 770 |
| 2024-09-27 | 756 | 790 | 754 | 785 | 15,000 | 785 |
| 2024-09-26 | 757 | 759 | 748 | 754 | 3,500 | 754 |
| 2024-09-25 | 770 | 773 | 751 | 753 | 13,500 | 753 |
| 2024-09-24 | 744 | 750 | 740 | 750 | 7,000 | 750 |
| 2024-09-20 | 744 | 746 | 737 | 737 | 6,900 | 737 |
| 2024-09-19 | 740 | 752 | 735 | 744 | 8,900 | 744 |
| 2024-09-18 | 750 | 750 | 741 | 741 | 3,200 | 741 |
| 2024-09-17 | 745 | 750 | 743 | 744 | 1,600 | 744 |
| 2024-09-13 | 744 | 749 | 739 | 746 | 4,000 | 746 |
| 2024-09-12 | 745 | 756 | 739 | 741 | 5,600 | 741 |
| 2024-09-11 | 756 | 757 | 725 | 731 | 9,600 | 731 |
| 2024-09-10 | 747 | 759 | 734 | 759 | 10,900 | 759 |
| 2024-09-09 | 728 | 750 | 718 | 747 | 4,400 | 747 |
| 2024-09-06 | 740 | 747 | 733 | 740 | 3,800 | 740 |
| 2024-09-05 | 739 | 748 | 735 | 740 | 6,000 | 740 |
| 2024-09-04 | 736 | 748 | 729 | 748 | 11,200 | 748 |
| 2024-09-03 | 746 | 760 | 744 | 744 | 5,000 | 744 |
| 2024-09-02 | 755 | 774 | 736 | 740 | 6,600 | 740 |
| 2024-08-30 | 742 | 755 | 723 | 755 | 11,200 | 755 |
| 2024-08-29 | 756 | 759 | 735 | 742 | 5,700 | 742 |
| 2024-08-28 | 741 | 759 | 732 | 758 | 10,500 | 758 |
| 2024-08-27 | 731 | 742 | 731 | 741 | 3,900 | 741 |
| 2024-08-26 | 724 | 740 | 716 | 731 | 4,800 | 731 |
| 2024-08-23 | 718 | 736 | 715 | 725 | 9,900 | 725 |
| 2024-08-22 | 726 | 726 | 710 | 712 | 5,300 | 712 |
| 2024-08-21 | 719 | 730 | 716 | 725 | 5,600 | 725 |
| 2024-08-20 | 710 | 730 | 710 | 724 | 5,400 | 724 |
| 2024-08-19 | 716 | 721 | 710 | 710 | 5,100 | 710 |
| 2024-08-16 | 718 | 720 | 711 | 715 | 8,900 | 715 |
| 2024-08-15 | 706 | 718 | 705 | 714 | 3,100 | 714 |
| 2024-08-14 | 715 | 720 | 698 | 708 | 21,200 | 708 |
| 2024-08-13 | 698 | 727 | 694 | 715 | 18,100 | 715 |
| 2024-08-09 | 695 | 709 | 673 | 680 | 16,300 | 680 |
| 2024-08-08 | 671 | 700 | 655 | 693 | 21,700 | 693 |
| 2024-08-07 | 654 | 675 | 626 | 674 | 56,900 | 674 |
| 2024-08-06 | 635 | 679 | 595 | 676 | 54,300 | 676 |
| 2024-08-05 | 706 | 714 | 595 | 595 | 71,400 | 595 |
| 2024-08-02 | 775 | 775 | 731 | 745 | 41,300 | 745 |
| 2024-08-01 | 815 | 815 | 792 | 796 | 15,400 | 796 |
| 2024-07-31 | 823 | 834 | 807 | 825 | 27,600 | 825 |
| 2024-07-30 | 815 | 821 | 801 | 821 | 10,800 | 821 |
| 2024-07-29 | 805 | 815 | 793 | 809 | 10,500 | 809 |
| 2024-07-26 | 803 | 817 | 785 | 790 | 21,000 | 790 |
| 2024-07-25 | 781 | 811 | 759 | 810 | 36,800 | 810 |
| 2024-07-24 | 820 | 823 | 783 | 795 | 25,100 | 795 |
| 2024-07-23 | 815 | 827 | 807 | 820 | 23,400 | 820 |
| 2024-07-22 | 798 | 825 | 781 | 815 | 39,000 | 815 |
| 2024-07-19 | 790 | 830 | 785 | 798 | 73,000 | 798 |
| 2024-07-18 | 759 | 786 | 759 | 785 | 20,200 | 785 |
| 2024-07-17 | 758 | 768 | 756 | 768 | 6,100 | 768 |
| 2024-07-16 | 771 | 773 | 751 | 762 | 43,200 | 762 |
| 2024-07-12 | 707 | 741 | 707 | 728 | 28,900 | 728 |
| 2024-07-11 | 740 | 744 | 725 | 733 | 10,800 | 733 |
| 2024-07-10 | 775 | 775 | 740 | 740 | 11,700 | 740 |
| 2024-07-09 | 770 | 775 | 765 | 765 | 11,200 | 765 |
| 2024-07-08 | 769 | 772 | 761 | 766 | 10,500 | 766 |
| 2024-07-05 | 777 | 777 | 757 | 762 | 16,900 | 762 |
| 2024-07-04 | 747 | 752 | 741 | 749 | 11,600 | 749 |
| 2024-07-03 | 730 | 749 | 730 | 747 | 37,800 | 747 |
| 2024-07-02 | 712 | 715 | 705 | 715 | 6,000 | 715 |
| 2024-07-01 | 712 | 713 | 705 | 705 | 3,400 | 705 |
| 2024-06-28 | 704 | 714 | 703 | 711 | 1,800 | 711 |
| 2024-06-27 | 704 | 710 | 703 | 710 | 2,600 | 710 |
| 2024-06-26 | 705 | 705 | 696 | 700 | 6,200 | 700 |
| 2024-06-25 | 704 | 705 | 692 | 704 | 6,200 | 704 |
| 2024-06-24 | 696 | 703 | 692 | 703 | 8,500 | 703 |
| 2024-06-21 | 695 | 699 | 693 | 695 | 1,800 | 695 |
| 2024-06-20 | 687 | 696 | 687 | 696 | 1,200 | 696 |
| 2024-06-19 | 700 | 700 | 688 | 688 | 4,100 | 688 |
| 2024-06-18 | 696 | 700 | 696 | 700 | 3,000 | 700 |
| 2024-06-17 | 696 | 696 | 686 | 686 | 1,900 | 686 |
| 2024-06-14 | 697 | 704 | 693 | 701 | 1,400 | 701 |
| 2024-06-13 | 706 | 706 | 694 | 696 | 2,100 | 696 |
| 2024-06-12 | 689 | 702 | 687 | 692 | 7,000 | 692 |
| 2024-06-11 | 683 | 688 | 683 | 685 | 2,900 | 685 |
| 2024-06-10 | 682 | 685 | 680 | 682 | 2,800 | 682 |
| 2024-06-07 | 682 | 685 | 680 | 680 | 2,900 | 680 |
| 2024-06-06 | 682 | 684 | 682 | 682 | 900 | 682 |
| 2024-06-05 | 684 | 685 | 681 | 681 | 6,500 | 681 |
| 2024-06-04 | 689 | 689 | 683 | 687 | 5,000 | 687 |
| 2024-06-03 | 679 | 687 | 679 | 686 | 7,100 | 686 |
| 2024-05-31 | 685 | 685 | 672 | 678 | 29,200 | 678 |
| 2024-05-30 | 703 | 707 | 682 | 687 | 29,500 | 687 |
| 2024-05-29 | 730 | 735 | 717 | 717 | 34,200 | 717 |
| 2024-05-28 | 737 | 737 | 730 | 730 | 12,200 | 730 |
| 2024-05-27 | 736 | 740 | 736 | 738 | 3,600 | 738 |
| 2024-05-24 | 735 | 740 | 733 | 736 | 4,000 | 736 |
| 2024-05-23 | 736 | 740 | 734 | 735 | 7,500 | 735 |
| 2024-05-22 | 741 | 741 | 734 | 734 | 7,400 | 734 |
| 2024-05-21 | 745 | 745 | 739 | 741 | 4,700 | 741 |
| 2024-05-20 | 746 | 749 | 743 | 746 | 13,400 | 746 |
| 2024-05-17 | 739 | 745 | 739 | 745 | 7,600 | 745 |
| 2024-05-16 | 740 | 740 | 733 | 733 | 5,400 | 733 |
| 2024-05-15 | 736 | 748 | 732 | 738 | 15,900 | 738 |
| 2024-05-14 | 733 | 739 | 733 | 739 | 4,000 | 739 |
| 2024-05-13 | 732 | 740 | 730 | 731 | 5,600 | 731 |
| 2024-05-10 | 736 | 739 | 732 | 732 | 5,600 | 732 |
| 2024-05-09 | 741 | 744 | 736 | 736 | 5,000 | 736 |
| 2024-05-08 | 743 | 747 | 741 | 741 | 2,600 | 741 |
| 2024-05-07 | 740 | 748 | 740 | 740 | 5,100 | 740 |
| 2024-05-02 | 737 | 744 | 734 | 740 | 5,200 | 740 |
| 2024-05-01 | 729 | 744 | 729 | 743 | 9,900 | 743 |
| 2024-04-30 | 727 | 732 | 727 | 731 | 6,000 | 731 |
| 2024-04-26 | 731 | 732 | 726 | 730 | 6,400 | 730 |
| 2024-04-25 | 742 | 742 | 731 | 731 | 8,800 | 731 |
| 2024-04-24 | 727 | 743 | 727 | 742 | 27,400 | 742 |
| 2024-04-23 | 725 | 730 | 723 | 725 | 34,400 | 725 |
| 2024-04-22 | 732 | 732 | 720 | 726 | 176,300 | 726 |
| 2024-04-19 | 715 | 728 | 713 | 717 | 78,200 | 717 |
| 2024-04-18 | 706 | 715 | 706 | 715 | 29,900 | 715 |
| 2024-04-17 | 713 | 714 | 709 | 709 | 17,700 | 709 |
| 2024-04-16 | 716 | 719 | 711 | 713 | 18,300 | 713 |
| 2024-04-15 | 728 | 736 | 717 | 719 | 105,900 | 719 |
| 2024-04-12 | 780 | 784 | 775 | 778 | 3,700 | 778 |
| 2024-04-11 | 780 | 784 | 771 | 784 | 5,300 | 784 |
| 2024-04-10 | 773 | 780 | 769 | 778 | 5,200 | 778 |
| 2024-04-09 | 784 | 792 | 775 | 780 | 10,900 | 780 |
| 2024-04-08 | 795 | 800 | 781 | 784 | 4,600 | 784 |
| 2024-04-05 | 812 | 817 | 777 | 795 | 20,400 | 795 |
| 2024-04-04 | 821 | 823 | 808 | 812 | 6,200 | 812 |
| 2024-04-03 | 806 | 821 | 796 | 821 | 13,200 | 821 |
| 2024-04-02 | 778 | 830 | 778 | 830 | 51,400 | 830 |
| 2024-04-01 | 806 | 822 | 777 | 781 | 62,600 | 781 |
| 2024-03-29 | 754 | 756 | 744 | 746 | 5,000 | 746 |
| 2024-03-28 | 766 | 772 | 751 | 751 | 5,600 | 751 |
| 2024-03-27 | 783 | 793 | 761 | 763 | 7,400 | 763 |
| 2024-03-26 | 794 | 799 | 780 | 780 | 5,600 | 780 |
| 2024-03-25 | 798 | 798 | 790 | 794 | 4,600 | 794 |
| 2024-03-22 | 777 | 799 | 777 | 792 | 8,600 | 792 |
| 2024-03-21 | 788 | 800 | 772 | 783 | 8,600 | 783 |
| 2024-03-19 | 777 | 803 | 777 | 786 | 9,400 | 786 |
| 2024-03-18 | 804 | 822 | 773 | 785 | 16,300 | 785 |
| 2024-03-15 | 805 | 845 | 801 | 804 | 46,500 | 804 |
| 2024-03-14 | 783 | 885 | 783 | 824 | 180,900 | 824 |
| 2024-03-13 | 736 | 828 | 724 | 780 | 243,600 | 780 |
| 2024-03-12 | 728 | 741 | 727 | 731 | 7,300 | 731 |
| 2024-03-11 | 779 | 784 | 730 | 733 | 34,700 | 733 |
| 2024-03-08 | 740 | 811 | 715 | 765 | 103,700 | 765 |
| 2024-03-07 | 701 | 791 | 701 | 739 | 171,400 | 739 |
| 2024-03-06 | 700 | 709 | 699 | 701 | 4,100 | 701 |
| 2024-03-05 | 702 | 710 | 700 | 700 | 4,700 | 700 |
| 2024-03-04 | 702 | 710 | 702 | 710 | 3,400 | 710 |
| 2024-03-01 | 701 | 707 | 700 | 703 | 1,700 | 703 |
| 2024-02-29 | 706 | 706 | 701 | 701 | 1,700 | 701 |
| 2024-02-28 | 698 | 710 | 698 | 706 | 4,700 | 706 |
| 2024-02-27 | 699 | 705 | 699 | 699 | 11,500 | 699 |
| 2024-02-26 | 704 | 705 | 695 | 698 | 4,600 | 698 |
| 2024-02-22 | 708 | 708 | 698 | 704 | 5,600 | 704 |
| 2024-02-21 | 700 | 706 | 689 | 705 | 2,900 | 705 |
| 2024-02-20 | 700 | 715 | 686 | 696 | 15,200 | 696 |
| 2024-02-19 | 685 | 698 | 685 | 698 | 4,200 | 698 |
| 2024-02-16 | 690 | 694 | 682 | 690 | 2,600 | 690 |
| 2024-02-15 | 686 | 694 | 683 | 690 | 5,700 | 690 |
| 2024-02-14 | 700 | 700 | 679 | 686 | 20,000 | 686 |
| 2024-02-13 | 709 | 711 | 701 | 701 | 2,600 | 701 |
| 2024-02-09 | 706 | 714 | 704 | 709 | 2,000 | 709 |
| 2024-02-08 | 707 | 707 | 700 | 706 | 3,900 | 706 |
| 2024-02-07 | 712 | 712 | 704 | 709 | 3,400 | 709 |
| 2024-02-06 | 724 | 724 | 703 | 709 | 6,700 | 709 |
| 2024-02-05 | 720 | 728 | 720 | 723 | 2,000 | 723 |
| 2024-02-02 | 722 | 728 | 721 | 728 | 4,600 | 728 |
| 2024-02-01 | 724 | 731 | 718 | 722 | 2,900 | 722 |
| 2024-01-31 | 721 | 729 | 721 | 725 | 4,500 | 725 |
| 2024-01-30 | 708 | 727 | 708 | 721 | 6,900 | 721 |
| 2024-01-29 | 703 | 711 | 703 | 708 | 2,600 | 708 |
| 2024-01-26 | 710 | 710 | 700 | 702 | 13,500 | 702 |
| 2024-01-25 | 715 | 715 | 705 | 710 | 7,800 | 710 |
| 2024-01-24 | 704 | 714 | 703 | 714 | 2,800 | 714 |
| 2024-01-23 | 701 | 709 | 701 | 704 | 2,300 | 704 |
| 2024-01-22 | 695 | 705 | 695 | 700 | 7,000 | 700 |
| 2024-01-19 | 692 | 705 | 690 | 690 | 8,600 | 690 |
| 2024-01-18 | 692 | 700 | 692 | 695 | 2,100 | 695 |
| 2024-01-17 | 701 | 701 | 689 | 697 | 5,100 | 697 |
| 2024-01-16 | 696 | 702 | 690 | 702 | 5,500 | 702 |
| 2024-01-15 | 691 | 701 | 685 | 701 | 11,900 | 701 |
| 2024-01-12 | 703 | 705 | 689 | 696 | 11,900 | 696 |
| 2024-01-11 | 718 | 718 | 707 | 708 | 5,700 | 708 |
| 2024-01-10 | 711 | 719 | 711 | 718 | 3,400 | 718 |
| 2024-01-09 | 715 | 720 | 710 | 711 | 3,200 | 711 |
| 2024-01-05 | 704 | 724 | 704 | 715 | 6,300 | 715 |
| 2024-01-04 | 678 | 696 | 678 | 695 | 7,400 | 695 |
分割・併合履歴 ： なし
