4885 室町ケミカル(株) 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 | 1,056 | 1,089 | 1,035 | 1,086 | 62,400 | 1,086 |
| 2021-12-29 | 1,038 | 1,078 | 1,030 | 1,068 | 55,400 | 1,068 |
| 2021-12-28 | 1,022 | 1,044 | 1,012 | 1,038 | 62,300 | 1,038 |
| 2021-12-27 | 1,100 | 1,121 | 1,000 | 1,013 | 208,900 | 1,013 |
| 2021-12-24 | 1,052 | 1,073 | 1,045 | 1,054 | 68,800 | 1,054 |
| 2021-12-23 | 999 | 1,035 | 991 | 1,028 | 63,200 | 1,028 |
| 2021-12-22 | 950 | 995 | 949 | 995 | 41,200 | 995 |
| 2021-12-21 | 940 | 962 | 921 | 940 | 41,400 | 940 |
| 2021-12-20 | 980 | 983 | 927 | 927 | 83,300 | 927 |
| 2021-12-17 | 1,000 | 1,007 | 986 | 992 | 36,300 | 992 |
| 2021-12-16 | 1,025 | 1,037 | 1,006 | 1,014 | 29,400 | 1,014 |
| 2021-12-15 | 983 | 1,011 | 982 | 1,009 | 31,700 | 1,009 |
| 2021-12-14 | 1,002 | 1,003 | 969 | 987 | 62,400 | 987 |
| 2021-12-13 | 1,020 | 1,021 | 998 | 1,004 | 40,800 | 1,004 |
| 2021-12-10 | 1,072 | 1,072 | 1,012 | 1,022 | 34,100 | 1,022 |
| 2021-12-09 | 1,078 | 1,079 | 1,050 | 1,055 | 15,600 | 1,055 |
| 2021-12-08 | 1,104 | 1,104 | 1,064 | 1,073 | 22,400 | 1,073 |
| 2021-12-07 | 1,027 | 1,081 | 1,026 | 1,074 | 38,900 | 1,074 |
| 2021-12-06 | 1,050 | 1,050 | 1,019 | 1,027 | 33,600 | 1,027 |
| 2021-12-03 | 1,036 | 1,073 | 1,016 | 1,061 | 45,200 | 1,061 |
| 2021-12-02 | 1,043 | 1,067 | 992 | 1,026 | 120,900 | 1,026 |
| 2021-12-01 | 1,073 | 1,085 | 1,033 | 1,073 | 57,900 | 1,073 |
| 2021-11-30 | 1,128 | 1,144 | 1,079 | 1,080 | 59,100 | 1,080 |
| 2021-11-29 | 1,142 | 1,167 | 1,101 | 1,105 | 87,900 | 1,105 |
| 2021-11-26 | 1,229 | 1,229 | 1,169 | 1,187 | 80,400 | 1,187 |
| 2021-11-25 | 1,248 | 1,250 | 1,202 | 1,222 | 66,600 | 1,222 |
| 2021-11-24 | 1,265 | 1,294 | 1,235 | 1,248 | 116,500 | 1,248 |
| 2021-11-22 | 1,215 | 1,269 | 1,200 | 1,248 | 97,000 | 1,248 |
| 2021-11-19 | 1,236 | 1,242 | 1,200 | 1,215 | 43,800 | 1,215 |
| 2021-11-18 | 1,230 | 1,230 | 1,202 | 1,223 | 45,800 | 1,223 |
| 2021-11-17 | 1,200 | 1,244 | 1,170 | 1,242 | 87,200 | 1,242 |
| 2021-11-16 | 1,197 | 1,203 | 1,185 | 1,191 | 28,000 | 1,191 |
| 2021-11-15 | 1,192 | 1,216 | 1,184 | 1,199 | 49,400 | 1,199 |
| 2021-11-12 | 1,144 | 1,183 | 1,142 | 1,174 | 39,000 | 1,174 |
| 2021-11-11 | 1,139 | 1,157 | 1,121 | 1,150 | 52,300 | 1,150 |
| 2021-11-10 | 1,138 | 1,154 | 1,130 | 1,153 | 16,900 | 1,153 |
| 2021-11-09 | 1,156 | 1,164 | 1,138 | 1,147 | 24,200 | 1,147 |
| 2021-11-08 | 1,167 | 1,167 | 1,136 | 1,158 | 52,000 | 1,158 |
| 2021-11-05 | 1,216 | 1,223 | 1,170 | 1,177 | 73,500 | 1,177 |
| 2021-11-04 | 1,212 | 1,240 | 1,206 | 1,219 | 46,400 | 1,219 |
| 2021-11-02 | 1,225 | 1,259 | 1,217 | 1,218 | 69,800 | 1,218 |
| 2021-11-01 | 1,193 | 1,240 | 1,179 | 1,234 | 113,500 | 1,234 |
| 2021-10-29 | 1,105 | 1,207 | 1,104 | 1,199 | 542,000 | 1,199 |
| 2021-10-28 | 1,097 | 1,122 | 1,091 | 1,105 | 148,100 | 1,105 |
| 2021-10-27 | 1,155 | 1,160 | 1,121 | 1,127 | 93,700 | 1,127 |
| 2021-10-26 | 1,171 | 1,187 | 1,163 | 1,185 | 37,800 | 1,185 |
| 2021-10-25 | 1,142 | 1,178 | 1,136 | 1,167 | 112,700 | 1,167 |
| 2021-10-22 | 1,213 | 1,243 | 1,184 | 1,215 | 105,300 | 1,215 |
| 2021-10-21 | 1,284 | 1,320 | 1,221 | 1,232 | 136,500 | 1,232 |
| 2021-10-20 | 1,310 | 1,354 | 1,298 | 1,300 | 166,200 | 1,300 |
| 2021-10-19 | 1,297 | 1,343 | 1,266 | 1,295 | 301,900 | 1,295 |
| 2021-10-18 | 1,406 | 1,455 | 1,260 | 1,279 | 871,300 | 1,279 |
| 2021-10-15 | 1,123 | 1,165 | 1,115 | 1,155 | 57,400 | 1,155 |
| 2021-10-14 | 1,088 | 1,126 | 1,088 | 1,115 | 23,100 | 1,115 |
| 2021-10-13 | 1,123 | 1,123 | 1,086 | 1,086 | 18,700 | 1,086 |
| 2021-10-12 | 1,127 | 1,139 | 1,110 | 1,123 | 17,700 | 1,123 |
| 2021-10-11 | 1,092 | 1,120 | 1,090 | 1,120 | 11,200 | 1,120 |
| 2021-10-08 | 1,110 | 1,121 | 1,101 | 1,101 | 11,100 | 1,101 |
| 2021-10-07 | 1,103 | 1,127 | 1,094 | 1,101 | 19,000 | 1,101 |
| 2021-10-06 | 1,103 | 1,140 | 1,085 | 1,103 | 26,000 | 1,103 |
| 2021-10-05 | 1,090 | 1,106 | 1,043 | 1,102 | 36,900 | 1,102 |
| 2021-10-04 | 1,165 | 1,165 | 1,111 | 1,113 | 24,500 | 1,113 |
| 2021-10-01 | 1,130 | 1,148 | 1,108 | 1,138 | 48,200 | 1,138 |
| 2021-09-30 | 1,167 | 1,167 | 1,138 | 1,149 | 13,700 | 1,149 |
| 2021-09-29 | 1,141 | 1,173 | 1,130 | 1,173 | 23,100 | 1,173 |
| 2021-09-28 | 1,170 | 1,170 | 1,140 | 1,158 | 11,600 | 1,158 |
| 2021-09-27 | 1,171 | 1,192 | 1,158 | 1,178 | 25,800 | 1,178 |
| 2021-09-24 | 1,200 | 1,200 | 1,163 | 1,170 | 30,900 | 1,170 |
| 2021-09-22 | 1,151 | 1,167 | 1,138 | 1,140 | 35,400 | 1,140 |
| 2021-09-21 | 1,131 | 1,202 | 1,131 | 1,180 | 41,000 | 1,180 |
| 2021-09-17 | 1,181 | 1,207 | 1,181 | 1,202 | 28,000 | 1,202 |
| 2021-09-16 | 1,238 | 1,238 | 1,198 | 1,202 | 26,200 | 1,202 |
| 2021-09-15 | 1,201 | 1,236 | 1,179 | 1,236 | 48,000 | 1,236 |
| 2021-09-14 | 1,242 | 1,244 | 1,197 | 1,220 | 44,300 | 1,220 |
| 2021-09-13 | 1,238 | 1,247 | 1,229 | 1,232 | 33,700 | 1,232 |
| 2021-09-10 | 1,201 | 1,254 | 1,201 | 1,246 | 68,400 | 1,246 |
| 2021-09-09 | 1,161 | 1,225 | 1,161 | 1,225 | 55,100 | 1,225 |
| 2021-09-08 | 1,170 | 1,184 | 1,157 | 1,157 | 32,400 | 1,157 |
| 2021-09-07 | 1,200 | 1,205 | 1,173 | 1,173 | 43,500 | 1,173 |
| 2021-09-06 | 1,220 | 1,233 | 1,197 | 1,210 | 41,900 | 1,210 |
| 2021-09-03 | 1,161 | 1,199 | 1,161 | 1,199 | 35,900 | 1,199 |
| 2021-09-02 | 1,202 | 1,205 | 1,171 | 1,181 | 43,100 | 1,181 |
| 2021-09-01 | 1,198 | 1,215 | 1,176 | 1,200 | 56,300 | 1,200 |
| 2021-08-31 | 1,142 | 1,197 | 1,142 | 1,186 | 45,100 | 1,186 |
| 2021-08-30 | 1,122 | 1,143 | 1,119 | 1,142 | 12,900 | 1,142 |
| 2021-08-27 | 1,117 | 1,131 | 1,112 | 1,122 | 10,900 | 1,122 |
| 2021-08-26 | 1,110 | 1,124 | 1,103 | 1,116 | 14,900 | 1,116 |
| 2021-08-25 | 1,098 | 1,118 | 1,076 | 1,097 | 14,600 | 1,097 |
| 2021-08-24 | 1,086 | 1,104 | 1,086 | 1,097 | 16,900 | 1,097 |
| 2021-08-23 | 1,056 | 1,078 | 1,050 | 1,076 | 19,500 | 1,076 |
| 2021-08-20 | 1,077 | 1,077 | 1,052 | 1,055 | 30,800 | 1,055 |
| 2021-08-19 | 1,096 | 1,116 | 1,075 | 1,080 | 20,500 | 1,080 |
| 2021-08-18 | 1,068 | 1,120 | 1,060 | 1,113 | 28,600 | 1,113 |
| 2021-08-17 | 1,142 | 1,142 | 1,077 | 1,083 | 36,100 | 1,083 |
| 2021-08-16 | 1,169 | 1,169 | 1,121 | 1,123 | 26,600 | 1,123 |
| 2021-08-13 | 1,189 | 1,189 | 1,157 | 1,168 | 23,800 | 1,168 |
| 2021-08-12 | 1,147 | 1,182 | 1,138 | 1,176 | 63,900 | 1,176 |
| 2021-08-11 | 1,083 | 1,140 | 1,079 | 1,140 | 59,700 | 1,140 |
| 2021-08-10 | 1,075 | 1,095 | 1,074 | 1,090 | 13,300 | 1,090 |
| 2021-08-06 | 1,087 | 1,103 | 1,058 | 1,064 | 53,100 | 1,064 |
| 2021-08-05 | 1,140 | 1,140 | 1,085 | 1,085 | 71,500 | 1,085 |
| 2021-08-04 | 1,160 | 1,171 | 1,125 | 1,136 | 45,500 | 1,136 |
| 2021-08-03 | 1,161 | 1,176 | 1,145 | 1,159 | 46,100 | 1,159 |
| 2021-08-02 | 1,212 | 1,212 | 1,161 | 1,177 | 51,200 | 1,177 |
| 2021-07-30 | 1,249 | 1,249 | 1,200 | 1,209 | 53,700 | 1,209 |
| 2021-07-29 | 1,240 | 1,262 | 1,236 | 1,249 | 40,900 | 1,249 |
| 2021-07-28 | 1,274 | 1,275 | 1,231 | 1,231 | 96,100 | 1,231 |
| 2021-07-27 | 1,293 | 1,307 | 1,284 | 1,284 | 28,900 | 1,284 |
| 2021-07-26 | 1,313 | 1,315 | 1,284 | 1,292 | 31,000 | 1,292 |
| 2021-07-21 | 1,315 | 1,323 | 1,282 | 1,300 | 125,100 | 1,300 |
| 2021-07-20 | 1,253 | 1,309 | 1,251 | 1,287 | 98,900 | 1,287 |
| 2021-07-19 | 1,355 | 1,356 | 1,243 | 1,292 | 204,600 | 1,292 |
| 2021-07-16 | 1,360 | 1,414 | 1,351 | 1,374 | 339,400 | 1,374 |
| 2021-07-15 | 1,404 | 1,461 | 1,391 | 1,461 | 239,000 | 1,461 |
| 2021-07-14 | 1,391 | 1,422 | 1,370 | 1,395 | 67,300 | 1,395 |
| 2021-07-13 | 1,414 | 1,426 | 1,385 | 1,402 | 44,900 | 1,402 |
| 2021-07-12 | 1,420 | 1,448 | 1,401 | 1,414 | 52,400 | 1,414 |
| 2021-07-09 | 1,366 | 1,416 | 1,350 | 1,416 | 65,100 | 1,416 |
| 2021-07-08 | 1,420 | 1,427 | 1,383 | 1,389 | 49,600 | 1,389 |
| 2021-07-07 | 1,424 | 1,464 | 1,414 | 1,417 | 74,900 | 1,417 |
| 2021-07-06 | 1,404 | 1,447 | 1,392 | 1,447 | 82,600 | 1,447 |
| 2021-07-05 | 1,395 | 1,420 | 1,370 | 1,404 | 66,200 | 1,404 |
| 2021-07-02 | 1,382 | 1,430 | 1,353 | 1,409 | 95,000 | 1,409 |
| 2021-07-01 | 1,431 | 1,438 | 1,362 | 1,382 | 132,500 | 1,382 |
| 2021-06-30 | 1,484 | 1,521 | 1,420 | 1,420 | 303,000 | 1,420 |
| 2021-06-29 | 1,445 | 1,489 | 1,416 | 1,472 | 159,700 | 1,472 |
| 2021-06-28 | 1,374 | 1,455 | 1,373 | 1,445 | 217,700 | 1,445 |
| 2021-06-25 | 1,410 | 1,432 | 1,372 | 1,390 | 240,400 | 1,390 |
| 2021-06-24 | 1,304 | 1,429 | 1,288 | 1,410 | 402,000 | 1,410 |
| 2021-06-23 | 1,294 | 1,309 | 1,263 | 1,294 | 31,300 | 1,294 |
| 2021-06-22 | 1,294 | 1,295 | 1,273 | 1,292 | 19,300 | 1,292 |
| 2021-06-21 | 1,239 | 1,277 | 1,229 | 1,260 | 39,600 | 1,260 |
| 2021-06-18 | 1,340 | 1,347 | 1,289 | 1,299 | 64,500 | 1,299 |
| 2021-06-17 | 1,303 | 1,342 | 1,290 | 1,336 | 66,000 | 1,336 |
| 2021-06-16 | 1,285 | 1,313 | 1,270 | 1,303 | 52,200 | 1,303 |
| 2021-06-15 | 1,283 | 1,292 | 1,265 | 1,286 | 23,600 | 1,286 |
| 2021-06-14 | 1,290 | 1,290 | 1,252 | 1,283 | 30,400 | 1,283 |
| 2021-06-11 | 1,297 | 1,297 | 1,264 | 1,271 | 28,200 | 1,271 |
| 2021-06-10 | 1,320 | 1,320 | 1,276 | 1,297 | 59,100 | 1,297 |
| 2021-06-09 | 1,277 | 1,317 | 1,268 | 1,315 | 69,300 | 1,315 |
| 2021-06-08 | 1,279 | 1,284 | 1,261 | 1,274 | 23,400 | 1,274 |
| 2021-06-07 | 1,289 | 1,295 | 1,266 | 1,275 | 36,700 | 1,275 |
| 2021-06-04 | 1,247 | 1,265 | 1,228 | 1,259 | 39,900 | 1,259 |
| 2021-06-03 | 1,197 | 1,244 | 1,194 | 1,238 | 50,500 | 1,238 |
| 2021-06-02 | 1,229 | 1,229 | 1,199 | 1,199 | 53,200 | 1,199 |
| 2021-06-01 | 1,245 | 1,245 | 1,220 | 1,225 | 24,500 | 1,225 |
| 2021-05-31 | 1,264 | 1,270 | 1,235 | 1,245 | 27,800 | 1,245 |
| 2021-05-28 | 1,230 | 1,254 | 1,213 | 1,234 | 49,500 | 1,234 |
| 2021-05-27 | 1,260 | 1,260 | 1,229 | 1,231 | 46,400 | 1,231 |
| 2021-05-26 | 1,290 | 1,299 | 1,262 | 1,270 | 35,000 | 1,270 |
| 2021-05-25 | 1,309 | 1,309 | 1,276 | 1,286 | 33,600 | 1,286 |
| 2021-05-24 | 1,302 | 1,311 | 1,252 | 1,293 | 83,000 | 1,293 |
| 2021-05-21 | 1,252 | 1,302 | 1,248 | 1,297 | 68,000 | 1,297 |
| 2021-05-20 | 1,215 | 1,247 | 1,215 | 1,235 | 45,500 | 1,235 |
| 2021-05-19 | 1,149 | 1,229 | 1,145 | 1,215 | 63,500 | 1,215 |
| 2021-05-18 | 1,142 | 1,185 | 1,142 | 1,167 | 36,700 | 1,167 |
| 2021-05-17 | 1,182 | 1,199 | 1,119 | 1,142 | 114,400 | 1,142 |
| 2021-05-14 | 1,217 | 1,229 | 1,190 | 1,200 | 63,500 | 1,200 |
| 2021-05-13 | 1,196 | 1,239 | 1,185 | 1,194 | 114,000 | 1,194 |
| 2021-05-12 | 1,269 | 1,276 | 1,191 | 1,244 | 155,900 | 1,244 |
| 2021-05-11 | 1,327 | 1,335 | 1,270 | 1,280 | 135,000 | 1,280 |
| 2021-05-10 | 1,345 | 1,370 | 1,332 | 1,332 | 53,300 | 1,332 |
| 2021-05-07 | 1,367 | 1,367 | 1,331 | 1,341 | 57,400 | 1,341 |
| 2021-05-06 | 1,339 | 1,384 | 1,339 | 1,351 | 68,400 | 1,351 |
| 2021-04-30 | 1,391 | 1,397 | 1,341 | 1,348 | 150,100 | 1,348 |
| 2021-04-28 | 1,390 | 1,412 | 1,390 | 1,395 | 58,600 | 1,395 |
| 2021-04-27 | 1,427 | 1,427 | 1,385 | 1,396 | 144,200 | 1,396 |
| 2021-04-26 | 1,420 | 1,445 | 1,408 | 1,420 | 139,300 | 1,420 |
| 2021-04-23 | 1,456 | 1,553 | 1,413 | 1,414 | 915,900 | 1,414 |
| 2021-04-22 | 1,403 | 1,487 | 1,400 | 1,483 | 364,700 | 1,483 |
| 2021-04-21 | 1,426 | 1,435 | 1,393 | 1,400 | 169,700 | 1,400 |
| 2021-04-20 | 1,405 | 1,507 | 1,395 | 1,454 | 646,100 | 1,454 |
| 2021-04-19 | 1,418 | 1,463 | 1,398 | 1,415 | 197,700 | 1,415 |
| 2021-04-16 | 1,450 | 1,456 | 1,410 | 1,414 | 178,300 | 1,414 |
| 2021-04-15 | 1,428 | 1,449 | 1,381 | 1,423 | 597,800 | 1,423 |
| 2021-04-14 | 1,472 | 1,516 | 1,458 | 1,507 | 374,000 | 1,507 |
| 2021-04-13 | 1,373 | 1,476 | 1,367 | 1,455 | 266,600 | 1,455 |
| 2021-04-12 | 1,430 | 1,439 | 1,363 | 1,363 | 107,100 | 1,363 |
| 2021-04-09 | 1,399 | 1,427 | 1,399 | 1,423 | 56,000 | 1,423 |
| 2021-04-08 | 1,412 | 1,414 | 1,390 | 1,403 | 66,100 | 1,403 |
| 2021-04-07 | 1,427 | 1,442 | 1,401 | 1,419 | 81,300 | 1,419 |
| 2021-04-06 | 1,470 | 1,474 | 1,420 | 1,432 | 94,400 | 1,432 |
| 2021-04-05 | 1,460 | 1,469 | 1,410 | 1,464 | 115,700 | 1,464 |
| 2021-04-02 | 1,414 | 1,464 | 1,403 | 1,431 | 156,700 | 1,431 |
| 2021-04-01 | 1,409 | 1,433 | 1,379 | 1,399 | 84,100 | 1,399 |
| 2021-03-31 | 1,361 | 1,412 | 1,360 | 1,392 | 99,400 | 1,392 |
| 2021-03-30 | 1,368 | 1,372 | 1,338 | 1,368 | 134,000 | 1,368 |
| 2021-03-29 | 1,428 | 1,468 | 1,363 | 1,368 | 235,200 | 1,368 |
| 2021-03-26 | 1,400 | 1,439 | 1,375 | 1,433 | 183,900 | 1,433 |
| 2021-03-25 | 1,405 | 1,423 | 1,357 | 1,389 | 167,000 | 1,389 |
| 2021-03-24 | 1,418 | 1,470 | 1,381 | 1,401 | 314,200 | 1,401 |
| 2021-03-23 | 1,486 | 1,525 | 1,414 | 1,417 | 580,100 | 1,417 |
| 2021-03-22 | 1,527 | 1,599 | 1,489 | 1,500 | 1,680,200 | 1,500 |
| 2021-03-19 | 1,348 | 1,584 | 1,345 | 1,584 | 5,318,300 | 1,584 |
| 2021-03-18 | 1,373 | 1,375 | 1,333 | 1,343 | 199,000 | 1,343 |
| 2021-03-17 | 1,320 | 1,388 | 1,320 | 1,352 | 303,700 | 1,352 |
| 2021-03-16 | 1,372 | 1,397 | 1,320 | 1,327 | 391,500 | 1,327 |
| 2021-03-15 | 1,420 | 1,430 | 1,357 | 1,357 | 643,800 | 1,357 |
| 2021-03-12 | 1,460 | 1,516 | 1,432 | 1,440 | 1,251,700 | 1,440 |
| 2021-03-11 | 1,419 | 1,490 | 1,370 | 1,463 | 2,227,000 | 1,463 |
| 2021-03-10 | 1,570 | 1,588 | 1,433 | 1,433 | 2,051,700 | 1,433 |
| 2021-03-09 | 1,562 | 1,705 | 1,505 | 1,550 | 8,810,300 | 1,550 |
| 2021-03-08 | 1,735 | 1,752 | 1,520 | 1,524 | 7,749,500 | 1,524 |
| 2021-03-05 | 1,883 | 2,045 | 1,671 | 1,695 | 18,257,700 | 1,695 |
| 2021-03-04 | 1,540 | 1,900 | 1,521 | 1,803 | 24,920,100 | 1,803 |
| 2021-03-03 | 1,200 | 1,500 | 1,158 | 1,500 | 10,701,900 | 1,500 |
分割・併合履歴 ： なし
