4885 室町ケミカル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	677	685	677	683	3,600	683
2023-12-28	690	690	675	687	5,800	687
2023-12-27	677	686	670	686	13,600	686
2023-12-26	688	689	674	677	17,100	677
2023-12-25	735	735	677	688	28,800	688
2023-12-22	734	738	720	721	20,700	721
2023-12-21	705	730	675	730	20,000	730
2023-12-20	679	706	679	706	16,200	706
2023-12-19	686	689	678	678	13,000	678
2023-12-18	695	695	685	686	8,800	686
2023-12-15	710	710	691	692	9,100	692
2023-12-14	705	716	705	705	2,500	705
2023-12-13	715	715	700	705	9,100	705
2023-12-12	722	736	715	715	6,400	715
2023-12-11	730	730	721	723	4,100	723
2023-12-08	739	739	726	728	5,200	728
2023-12-07	730	735	730	733	1,000	733
2023-12-06	733	733	730	730	3,900	730
2023-12-05	733	733	729	729	1,300	729
2023-12-04	740	740	730	736	3,300	736
2023-12-01	742	742	733	733	2,600	733
2023-11-30	734	736	731	731	1,800	731
2023-11-29	735	735	730	734	3,500	734
2023-11-28	730	735	729	735	1,600	735
2023-11-27	738	738	730	730	1,800	730
2023-11-24	738	739	731	735	1,900	735
2023-11-22	739	739	731	733	5,900	733
2023-11-21	740	742	739	739	1,000	739
2023-11-20	733	742	733	737	7,700	737
2023-11-17	718	729	718	726	5,400	726
2023-11-16	721	725	718	718	6,700	718
2023-11-15	730	730	722	722	5,900	722
2023-11-14	734	734	725	725	2,100	725
2023-11-13	735	735	727	727	4,500	727
2023-11-10	730	732	729	732	1,600	732
2023-11-09	729	737	729	736	1,600	736
2023-11-08	735	738	730	730	2,400	730
2023-11-07	726	737	726	735	2,000	735
2023-11-06	733	733	725	726	3,500	726
2023-11-02	736	750	725	733	7,200	733
2023-11-01	736	740	731	740	3,200	740
2023-10-31	737	746	737	738	1,800	738
2023-10-30	736	737	725	734	1,500	734
2023-10-27	726	730	725	728	3,400	728
2023-10-26	725	737	725	735	1,600	735
2023-10-25	754	754	739	739	2,100	739
2023-10-24	740	744	731	744	3,700	744
2023-10-23	747	747	742	743	2,200	743
2023-10-20	747	760	747	752	900	752
2023-10-19	764	764	745	758	3,400	758
2023-10-18	753	766	747	765	4,400	765
2023-10-17	780	785	743	747	21,800	747
2023-10-16	805	807	782	786	16,900	786
2023-10-13	855	869	842	855	7,000	855
2023-10-12	875	880	841	868	7,800	868
2023-10-11	835	871	826	860	26,800	860
2023-10-10	846	846	834	834	5,700	834
2023-10-06	839	845	832	845	9,600	845
2023-10-05	814	835	802	835	19,400	835
2023-10-04	802	815	801	815	7,700	815
2023-10-03	807	814	803	814	12,500	814
2023-10-02	802	804	801	804	1,200	804
2023-09-29	808	808	802	802	400	802
2023-09-28	800	808	800	808	3,400	808
2023-09-27	800	808	799	808	1,700	808
2023-09-26	802	807	797	800	5,300	800
2023-09-25	830	830	801	801	12,100	801
2023-09-22	802	815	800	815	4,300	815
2023-09-21	808	819	795	807	11,400	807
2023-09-20	799	808	799	808	2,900	808
2023-09-19	802	803	799	799	1,700	799
2023-09-15	798	805	797	805	4,200	805
2023-09-14	790	802	790	802	6,300	802
2023-09-13	807	807	778	794	11,900	794
2023-09-12	794	803	794	803	8,000	803
2023-09-11	792	797	784	797	10,100	797
2023-09-08	783	790	781	789	2,200	789
2023-09-07	783	792	777	789	11,500	789
2023-09-06	796	796	772	783	19,900	783
2023-09-05	769	790	769	789	20,000	789
2023-09-04	768	864	754	769	141,100	769
2023-09-01	790	792	719	754	148,200	754
2023-08-31	800	803	768	778	16,500	778
2023-08-30	799	800	792	799	1,300	799
2023-08-29	799	805	790	797	10,300	797
2023-08-28	802	808	802	802	1,900	802
2023-08-25	810	810	799	799	3,000	799
2023-08-24	818	820	801	807	2,800	807
2023-08-23	805	812	802	812	2,600	812
2023-08-22	800	811	800	805	2,100	805
2023-08-21	804	804	802	802	600	802
2023-08-18	800	812	800	812	5,200	812
2023-08-17	801	805	799	803	3,100	803
2023-08-16	808	808	801	801	1,200	801
2023-08-15	803	808	800	801	3,600	801
2023-08-14	800	807	800	807	1,500	807
2023-08-10	804	816	800	816	2,500	816
2023-08-09	789	802	787	799	4,300	799
2023-08-08	810	810	797	798	3,600	798
2023-08-07	808	808	800	801	1,900	801
2023-08-04	810	812	809	809	1,000	809
2023-08-03	808	814	808	812	700	812
2023-08-02	833	834	820	820	2,700	820
2023-08-01	811	825	811	825	9,400	825
2023-07-31	818	824	817	818	2,600	818
2023-07-28	806	819	806	818	2,900	818
2023-07-27	815	815	802	806	4,200	806
2023-07-26	821	821	811	821	4,400	821
2023-07-25	827	827	815	815	3,600	815
2023-07-24	810	816	805	811	4,600	811
2023-07-21	814	817	812	816	3,200	816
2023-07-20	806	814	806	814	4,800	814
2023-07-19	809	814	805	810	5,800	810
2023-07-18	822	830	808	811	16,800	811
2023-07-14	842	861	829	856	23,400	856
2023-07-13	863	868	847	868	4,800	868
2023-07-12	864	864	844	856	4,600	856
2023-07-11	864	871	858	864	13,800	864
2023-07-10	843	865	832	858	18,000	858
2023-07-07	823	828	801	828	2,800	828
2023-07-06	838	838	820	822	7,400	822
2023-07-05	839	861	837	838	14,100	838
2023-07-04	843	844	838	844	3,000	844
2023-07-03	841	842	837	837	1,500	837
2023-06-30	832	840	832	834	3,100	834
2023-06-29	837	840	830	832	7,500	832
2023-06-28	828	837	827	837	1,300	837
2023-06-27	827	831	821	821	3,400	821
2023-06-26	830	838	820	835	5,700	835
2023-06-23	866	867	829	832	12,500	832
2023-06-22	855	857	842	842	7,900	842
2023-06-21	874	874	853	864	7,400	864
2023-06-20	840	881	839	874	69,800	874
2023-06-19	821	861	806	830	53,000	830
2023-06-16	805	820	803	820	24,700	820
2023-06-15	803	815	797	800	13,700	800
2023-06-14	801	815	789	803	34,200	803
2023-06-13	830	830	802	804	34,400	804
2023-06-12	815	840	801	833	160,300	833
2023-06-09	765	905	762	840	854,700	840
2023-06-08	763	780	760	760	11,200	760
2023-06-07	765	780	753	771	25,300	771
2023-06-06	760	766	752	755	6,300	755
2023-06-05	762	765	760	760	10,200	760
2023-06-02	756	762	749	762	6,400	762
2023-06-01	757	757	747	748	2,200	748
2023-05-31	752	753	739	753	9,300	753
2023-05-30	750	762	750	755	21,100	755
2023-05-29	777	784	767	779	66,400	779
2023-05-26	771	781	771	775	17,000	775
2023-05-25	773	773	767	770	5,900	770
2023-05-24	777	777	767	767	14,200	767
2023-05-23	773	775	766	775	4,900	775
2023-05-22	769	774	769	773	3,400	773
2023-05-19	762	769	762	769	7,900	769
2023-05-18	775	775	762	764	5,000	764
2023-05-17	760	770	760	766	2,600	766
2023-05-16	769	769	757	759	5,300	759
2023-05-15	771	771	751	763	16,700	763
2023-05-12	785	785	771	772	6,200	772
2023-05-11	775	785	775	785	2,200	785
2023-05-10	787	787	774	782	10,200	782
2023-05-09	763	788	763	787	13,700	787
2023-05-08	757	766	757	766	3,000	766
2023-05-02	760	760	754	759	3,500	759
2023-05-01	755	757	753	756	5,700	756
2023-04-28	750	762	750	754	10,100	754
2023-04-27	751	759	751	755	4,600	755
2023-04-26	760	761	755	759	4,600	759
2023-04-25	767	767	759	759	4,900	759
2023-04-24	755	764	752	759	5,700	759
2023-04-21	762	763	758	760	2,400	760
2023-04-20	759	767	759	762	3,300	762
2023-04-19	765	767	763	767	3,300	767
2023-04-18	765	768	760	765	6,600	765
2023-04-17	761	774	753	761	23,100	761
2023-04-14	764	783	761	761	21,000	761
2023-04-13	755	769	754	761	3,300	761
2023-04-12	764	764	755	762	7,100	762
2023-04-11	758	773	758	767	3,500	767
2023-04-10	759	759	753	757	3,200	757
2023-04-07	765	765	758	758	3,800	758
2023-04-06	754	758	748	758	4,600	758
2023-04-05	754	768	751	751	4,400	751
2023-04-04	769	780	756	756	10,700	756
2023-04-03	745	784	745	763	14,300	763
2023-03-31	743	750	743	743	3,000	743
2023-03-30	737	748	737	741	2,400	741
2023-03-29	741	745	739	744	3,000	744
2023-03-28	741	743	740	741	2,300	741
2023-03-27	741	745	741	741	2,200	741
2023-03-24	758	758	740	743	4,900	743
2023-03-23	740	747	737	743	2,100	743
2023-03-22	740	743	734	740	6,700	740
2023-03-20	751	761	745	745	8,500	745
2023-03-17	753	762	750	757	4,500	757
2023-03-16	753	761	750	753	4,600	753
2023-03-15	758	764	755	756	7,800	756
2023-03-14	769	769	749	760	14,400	760
2023-03-13	770	782	759	782	9,700	782
2023-03-10	767	781	766	781	7,800	781
2023-03-09	761	769	761	765	9,400	765
2023-03-08	754	776	751	776	12,200	776
2023-03-07	754	760	751	758	11,300	758
2023-03-06	751	760	751	760	7,100	760
2023-03-03	753	760	751	755	6,800	755
2023-03-02	761	761	754	759	4,800	759
2023-03-01	759	760	754	760	2,700	760
2023-02-28	751	759	751	759	4,200	759
2023-02-27	759	762	751	754	6,300	754
2023-02-24	760	769	754	754	7,800	754
2023-02-22	761	766	760	766	7,500	766
2023-02-21	770	774	764	770	5,500	770
2023-02-20	781	781	770	770	5,400	770
2023-02-17	772	784	772	778	8,300	778
2023-02-16	777	785	777	778	5,600	778
2023-02-15	785	787	780	787	7,400	787
2023-02-14	778	784	776	784	5,900	784
2023-02-13	786	786	776	778	5,400	778
2023-02-10	774	786	773	786	7,300	786
2023-02-09	771	786	767	777	6,000	777
2023-02-08	762	777	758	773	12,800	773
2023-02-07	762	768	747	760	11,500	760
2023-02-06	767	767	760	763	2,300	763
2023-02-03	770	770	762	765	2,200	765
2023-02-02	769	770	763	770	3,600	770
2023-02-01	766	766	756	760	6,600	760
2023-01-31	765	769	763	764	1,200	764
2023-01-30	768	771	763	763	3,700	763
2023-01-27	777	785	756	768	15,500	768
2023-01-26	782	782	777	779	3,900	779
2023-01-25	779	782	770	782	7,000	782
2023-01-24	769	782	766	774	6,400	774
2023-01-23	789	789	764	769	14,400	769
2023-01-20	799	825	765	782	91,500	782
2023-01-19	735	777	735	770	32,500	770
2023-01-18	728	743	721	732	18,400	732
2023-01-17	738	739	728	728	9,700	728
2023-01-16	741	764	722	730	59,800	730
2023-01-13	800	804	777	783	31,900	783
2023-01-12	772	792	767	788	12,200	788
2023-01-11	767	778	767	773	5,600	773
2023-01-10	763	778	763	775	8,600	775
2023-01-06	753	763	752	763	4,800	763
2023-01-05	786	786	753	758	8,900	758
2023-01-04	765	775	753	775	13,500	775

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