4885 室町ケミカル(株) 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	769	780	769	773	7,800	773
2022-12-29	760	776	760	773	3,500	773
2022-12-28	762	779	760	775	6,800	775
2022-12-27	739	779	737	771	35,400	771
2022-12-26	766	766	733	743	41,300	743
2022-12-23	774	778	768	771	21,500	771
2022-12-22	784	799	774	785	13,900	785
2022-12-21	786	789	771	784	29,300	784
2022-12-20	843	843	778	795	45,700	795
2022-12-19	850	850	843	844	2,800	844
2022-12-16	845	854	837	849	5,300	849
2022-12-15	842	862	837	858	16,400	858
2022-12-14	851	851	837	842	13,200	842
2022-12-13	850	861	850	851	5,400	851
2022-12-12	855	857	846	848	7,200	848
2022-12-09	854	854	840	848	6,400	848
2022-12-08	851	851	836	841	5,200	841
2022-12-07	847	863	847	853	8,000	853
2022-12-06	847	858	831	849	17,700	849
2022-12-05	868	869	850	855	15,700	855
2022-12-02	874	874	858	868	12,600	868
2022-12-01	892	892	864	870	28,300	870
2022-11-30	899	907	890	890	5,700	890
2022-11-29	913	913	893	903	12,300	903
2022-11-28	930	931	912	913	14,200	913
2022-11-25	924	931	917	930	19,200	930
2022-11-24	907	927	904	917	25,600	917
2022-11-22	933	933	904	905	18,200	905
2022-11-21	906	942	906	933	34,700	933
2022-11-18	900	906	892	900	17,200	900
2022-11-17	888	912	881	900	23,400	900
2022-11-16	891	892	882	892	10,500	892
2022-11-15	888	898	880	898	8,800	898
2022-11-14	898	898	881	889	5,600	889
2022-11-11	895	895	871	895	21,000	895
2022-11-10	899	899	870	871	17,000	871
2022-11-09	900	907	891	901	7,700	901
2022-11-08	899	912	898	898	7,600	898
2022-11-07	890	903	885	899	9,800	899
2022-11-04	892	901	882	886	12,000	886
2022-11-02	885	922	885	907	23,900	907
2022-11-01	898	901	871	881	26,100	881
2022-10-31	922	933	888	902	17,800	902
2022-10-28	915	935	906	908	26,100	908
2022-10-27	916	917	906	917	12,900	917
2022-10-26	912	921	908	915	16,400	915
2022-10-25	893	912	884	912	25,600	912
2022-10-24	895	897	871	871	31,400	871
2022-10-21	898	904	880	887	26,400	887
2022-10-20	904	914	884	898	35,100	898
2022-10-19	901	923	889	916	44,500	916
2022-10-18	873	927	873	901	149,100	901
2022-10-17	915	971	853	865	445,500	865
2022-10-14	836	854	824	843	59,000	843
2022-10-13	845	853	826	840	30,600	840
2022-10-12	867	867	829	830	42,300	830
2022-10-11	883	887	868	875	35,400	875
2022-10-07	902	917	882	887	38,500	887
2022-10-06	909	919	905	911	33,200	911
2022-10-05	912	937	894	909	65,400	909
2022-10-04	898	921	898	904	59,400	904
2022-10-03	916	918	861	874	115,500	874
2022-09-30	984	985	933	946	60,500	946
2022-09-29	982	1,028	978	1,000	89,900	1,000
2022-09-28	970	984	936	971	124,700	971
2022-09-27	938	965	927	955	40,400	955
2022-09-26	960	962	915	930	87,500	930
2022-09-22	961	976	946	975	71,500	975
2022-09-21	1,047	1,047	951	951	209,200	951
2022-09-20	1,103	1,111	1,035	1,068	149,500	1,068
2022-09-16	1,125	1,154	1,105	1,116	118,900	1,116
2022-09-15	1,170	1,190	1,138	1,148	78,400	1,148
2022-09-14	1,105	1,198	1,105	1,170	114,900	1,170
2022-09-13	1,191	1,219	1,162	1,178	224,800	1,178
2022-09-12	1,210	1,221	1,175	1,191	178,000	1,191
2022-09-09	1,200	1,234	1,160	1,207	348,300	1,207
2022-09-08	1,128	1,190	1,100	1,187	317,200	1,187
2022-09-07	1,145	1,168	1,093	1,119	300,800	1,119
2022-09-06	1,039	1,129	1,022	1,127	477,300	1,127
2022-09-05	1,008	1,035	999	1,031	123,200	1,031
2022-09-02	1,000	1,007	978	993	44,900	993
2022-09-01	1,015	1,027	991	995	48,100	995
2022-08-31	1,020	1,050	1,010	1,015	62,900	1,015
2022-08-30	980	1,032	980	1,020	85,900	1,020
2022-08-29	980	1,006	963	987	106,500	987
2022-08-26	1,003	1,015	984	1,000	119,800	1,000
2022-08-25	997	1,043	992	1,012	255,800	1,012
2022-08-24	1,015	1,057	997	1,013	585,300	1,013
2022-08-23	1,102	1,184	1,021	1,033	4,341,200	1,033
2022-08-22	897	1,097	870	1,097	1,250,100	1,097
2022-08-19	955	955	913	947	196,700	947
2022-08-18	830	896	830	896	67,800	896
2022-08-17	818	836	817	836	15,200	836
2022-08-16	820	824	811	818	4,200	818
2022-08-15	823	825	815	820	4,300	820
2022-08-12	814	828	808	819	7,700	819
2022-08-10	820	822	813	814	3,700	814
2022-08-09	820	850	817	820	10,100	820
2022-08-08	824	826	816	816	3,600	816
2022-08-05	817	827	816	824	11,700	824
2022-08-04	814	820	805	817	16,200	817
2022-08-03	816	818	813	814	3,600	814
2022-08-02	821	821	814	820	4,800	820
2022-08-01	817	819	815	818	4,000	818
2022-07-29	813	822	813	817	6,000	817
2022-07-28	818	822	810	816	7,600	816
2022-07-27	817	827	811	816	6,900	816
2022-07-26	816	825	812	817	11,000	817
2022-07-25	828	830	815	821	13,600	821
2022-07-22	824	826	813	822	14,200	822
2022-07-21	813	824	812	824	16,300	824
2022-07-20	814	819	809	814	28,200	814
2022-07-19	785	822	781	809	159,600	809
2022-07-15	936	950	924	928	57,500	928
2022-07-14	942	942	919	921	11,200	921
2022-07-13	935	941	922	935	19,100	935
2022-07-12	934	934	900	919	7,300	919
2022-07-11	925	934	923	930	7,100	930
2022-07-08	927	928	912	923	6,800	923
2022-07-07	917	934	901	920	9,000	920
2022-07-06	911	920	909	915	4,200	915
2022-07-05	913	933	898	906	8,700	906
2022-07-04	923	930	897	928	23,500	928
2022-07-01	916	924	868	923	21,800	923
2022-06-30	934	946	917	928	38,200	928
2022-06-29	897	934	895	934	47,300	934
2022-06-28	871	900	868	895	16,600	895
2022-06-27	898	898	873	881	17,300	881
2022-06-24	906	908	884	898	14,300	898
2022-06-23	900	910	880	906	25,900	906
2022-06-22	891	905	866	900	62,800	900
2022-06-21	840	890	830	890	60,100	890
2022-06-20	829	833	782	810	25,600	810
2022-06-17	763	819	756	802	39,100	802
2022-06-16	783	794	767	775	26,800	775
2022-06-15	778	780	765	768	13,100	768
2022-06-14	785	790	765	790	18,400	790
2022-06-13	801	805	794	796	13,100	796
2022-06-10	805	812	803	812	10,500	812
2022-06-09	823	823	808	816	12,100	816
2022-06-08	815	823	811	823	10,700	823
2022-06-07	828	828	810	819	5,700	819
2022-06-06	815	826	811	822	13,700	822
2022-06-03	834	840	806	826	21,400	826
2022-06-02	848	848	831	834	10,500	834
2022-06-01	837	845	832	845	5,800	845
2022-05-31	839	848	832	843	3,000	843
2022-05-30	831	849	825	844	27,700	844
2022-05-27	840	845	826	840	72,300	840
2022-05-26	831	844	830	840	6,400	840
2022-05-25	844	844	824	838	11,700	838
2022-05-24	832	850	823	823	15,100	823
2022-05-23	825	848	825	840	15,700	840
2022-05-20	810	828	801	824	11,100	824
2022-05-19	806	812	798	812	7,500	812
2022-05-18	808	822	807	814	18,500	814
2022-05-17	803	812	800	812	9,500	812
2022-05-16	807	808	800	808	13,700	808
2022-05-13	799	818	792	802	14,800	802
2022-05-12	819	819	793	795	22,100	795
2022-05-11	807	824	804	820	11,500	820
2022-05-10	800	820	792	818	20,700	818
2022-05-09	832	832	805	814	12,900	814
2022-05-06	852	852	829	842	10,400	842
2022-05-02	840	840	823	837	8,200	837
2022-04-28	808	835	808	825	9,200	825
2022-04-27	803	816	798	806	15,400	806
2022-04-26	806	819	805	818	11,500	818
2022-04-25	801	820	801	801	22,600	801
2022-04-22	826	831	803	826	28,800	826
2022-04-21	837	850	824	838	23,500	838
2022-04-20	842	851	829	837	30,500	837
2022-04-19	847	859	832	842	25,700	842
2022-04-18	886	886	839	847	103,700	847
2022-04-15	906	929	901	901	136,700	901
2022-04-14	978	990	951	981	91,900	981
2022-04-13	938	978	938	978	29,400	978
2022-04-12	953	953	928	938	18,000	938
2022-04-11	963	971	942	954	16,900	954
2022-04-08	953	965	944	956	17,400	956
2022-04-07	963	970	937	941	24,900	941
2022-04-06	988	998	968	978	53,200	978
2022-04-05	988	1,006	975	1,004	33,900	1,004
2022-04-04	961	994	958	985	34,500	985
2022-04-01	945	959	935	958	22,500	958
2022-03-31	960	960	938	957	15,100	957
2022-03-30	945	960	936	960	30,200	960
2022-03-29	903	930	897	930	30,800	930
2022-03-28	913	916	892	893	18,700	893
2022-03-25	922	932	909	912	23,000	912
2022-03-24	899	922	883	910	47,500	910
2022-03-23	904	934	900	929	58,500	929
2022-03-22	910	910	879	893	20,800	893
2022-03-18	873	900	873	895	30,000	895
2022-03-17	863	893	863	884	48,600	884
2022-03-16	850	862	845	854	30,000	854
2022-03-15	842	847	829	844	11,200	844
2022-03-14	844	852	835	847	26,900	847
2022-03-11	825	844	820	844	21,000	844
2022-03-10	824	849	824	840	49,800	840
2022-03-09	789	816	777	804	42,600	804
2022-03-08	800	813	778	788	34,000	788
2022-03-07	818	820	790	804	37,800	804
2022-03-04	857	857	812	836	40,000	836
2022-03-03	883	883	850	860	31,100	860
2022-03-02	845	851	824	838	21,300	838
2022-03-01	828	860	828	860	44,400	860
2022-02-28	803	828	796	827	28,100	827
2022-02-25	759	807	759	798	49,600	798
2022-02-24	783	789	738	745	68,600	745
2022-02-22	799	810	786	794	35,700	794
2022-02-21	804	812	798	812	11,800	812
2022-02-18	808	833	799	825	42,000	825
2022-02-17	837	837	812	823	36,800	823
2022-02-16	841	861	828	841	121,800	841
2022-02-15	798	805	774	783	45,000	783
2022-02-14	810	810	786	798	33,300	798
2022-02-10	827	845	813	829	15,600	829
2022-02-09	798	827	794	826	25,600	826
2022-02-08	799	816	788	788	14,400	788
2022-02-07	818	821	799	800	22,400	800
2022-02-04	805	834	795	833	35,300	833
2022-02-03	832	832	805	817	29,200	817
2022-02-02	803	832	802	832	29,200	832
2022-02-01	806	835	794	795	44,800	795
2022-01-31	776	813	772	802	39,200	802
2022-01-28	770	780	750	771	58,500	771
2022-01-27	822	827	758	764	125,600	764
2022-01-26	812	841	810	829	66,700	829
2022-01-25	885	890	810	811	221,200	811
2022-01-24	905	914	873	900	108,400	900
2022-01-21	905	930	905	930	55,900	930
2022-01-20	913	932	900	932	84,400	932
2022-01-19	931	965	912	912	154,700	912
2022-01-18	978	985	905	958	334,500	958
2022-01-17	981	1,019	968	983	296,000	983
2022-01-14	1,055	1,085	1,037	1,083	140,000	1,083
2022-01-13	1,036	1,065	1,034	1,060	45,700	1,060
2022-01-12	1,022	1,060	1,022	1,045	32,200	1,045
2022-01-11	977	1,007	977	1,007	40,300	1,007
2022-01-07	1,007	1,033	978	1,007	49,900	1,007
2022-01-06	1,000	1,021	989	1,007	62,100	1,007
2022-01-05	1,075	1,075	1,026	1,026	57,300	1,026
2022-01-04	1,093	1,093	1,057	1,075	57,600	1,075

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31