室町ケミカル(4885)の株価時系列情報
室町ケミカル(4885)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 840 | 840 | 819 | 834 | 10,200 |
| 2025/06/12 | 852 | 853 | 839 | 844 | 6,000 |
| 2025/06/11 | 852 | 856 | 852 | 852 | 2,800 |
| 2025/06/10 | 857 | 857 | 852 | 852 | 4,500 |
| 2025/06/09 | 864 | 864 | 855 | 857 | 2,200 |
| 2025/06/06 | 862 | 866 | 855 | 857 | 3,800 |
| 2025/06/05 | 869 | 872 | 865 | 865 | 2,100 |
| 2025/06/04 | 862 | 879 | 862 | 872 | 2,900 |
| 2025/06/03 | 862 | 875 | 861 | 862 | 5,700 |
| 2025/06/02 | 887 | 887 | 860 | 861 | 12,600 |
| 2025/05/30 | 878 | 882 | 872 | 875 | 4,700 |
| 2025/05/29 | 898 | 898 | 885 | 885 | 19,500 |
| 2025/05/28 | 896 | 911 | 896 | 910 | 63,400 |
| 2025/05/27 | 895 | 900 | 895 | 895 | 5,500 |
| 2025/05/26 | 894 | 905 | 892 | 893 | 5,500 |
| 2025/05/23 | 906 | 906 | 888 | 894 | 9,500 |
| 2025/05/22 | 902 | 905 | 899 | 900 | 3,000 |
| 2025/05/21 | 914 | 914 | 891 | 897 | 15,600 |
| 2025/05/20 | 923 | 923 | 915 | 919 | 4,000 |
| 2025/05/19 | 910 | 929 | 910 | 916 | 8,600 |
| 2025/05/16 | 910 | 921 | 907 | 908 | 9,900 |
| 2025/05/15 | 908 | 914 | 899 | 903 | 11,700 |
| 2025/05/14 | 904 | 914 | 904 | 908 | 4,600 |
| 2025/05/13 | 908 | 913 | 899 | 899 | 16,200 |
| 2025/05/12 | 915 | 926 | 899 | 913 | 37,900 |
| 2025/05/09 | 875 | 945 | 875 | 945 | 32,100 |
| 2025/05/08 | 885 | 886 | 877 | 879 | 6,400 |
| 2025/05/07 | 885 | 893 | 885 | 886 | 3,000 |
| 2025/05/02 | 889 | 891 | 880 | 884 | 8,600 |
| 2025/05/01 | 884 | 900 | 884 | 889 | 3,900 |
| 2025/04/30 | 880 | 899 | 876 | 887 | 6,900 |
| 2025/04/28 | 880 | 896 | 868 | 877 | 16,600 |
| 2025/04/25 | 884 | 884 | 864 | 880 | 7,500 |
| 2025/04/24 | 889 | 889 | 871 | 875 | 7,400 |
| 2025/04/23 | 892 | 897 | 880 | 889 | 8,400 |
| 2025/04/22 | 896 | 896 | 862 | 883 | 11,700 |
| 2025/04/21 | 878 | 918 | 878 | 896 | 495,100 |
| 2025/04/18 | 854 | 890 | 854 | 878 | 15,700 |
| 2025/04/17 | 829 | 874 | 825 | 858 | 67,100 |
| 2025/04/16 | 857 | 884 | 818 | 829 | 49,400 |
| 2025/04/15 | 791 | 866 | 791 | 847 | 146,600 |
| 2025/04/14 | 784 | 848 | 766 | 784 | 150,000 |
| 2025/04/11 | 761 | 810 | 761 | 782 | 10,800 |
| 2025/04/10 | 809 | 809 | 765 | 780 | 8,500 |
| 2025/04/09 | 745 | 762 | 710 | 749 | 35,300 |
| 2025/04/08 | 734 | 783 | 732 | 764 | 27,700 |
| 2025/04/07 | 769 | 793 | 690 | 704 | 57,700 |
| 2025/04/04 | 860 | 865 | 828 | 829 | 18,700 |
| 2025/04/03 | 895 | 895 | 864 | 879 | 12,400 |
| 2025/04/02 | 920 | 920 | 898 | 898 | 3,800 |
| 2025/04/01 | 911 | 916 | 905 | 909 | 4,200 |
| 2025/03/31 | 906 | 906 | 889 | 897 | 9,700 |
| 2025/03/28 | 906 | 919 | 902 | 906 | 4,600 |
| 2025/03/27 | 909 | 920 | 904 | 909 | 12,500 |
| 2025/03/26 | 922 | 934 | 915 | 916 | 6,700 |
| 2025/03/25 | 925 | 950 | 914 | 919 | 27,400 |
| 2025/03/24 | 964 | 964 | 925 | 934 | 38,700 |
| 2025/03/21 | 910 | 950 | 902 | 906 | 68,000 |
| 2025/03/19 | 894 | 895 | 876 | 876 | 8,300 |
| 2025/03/18 | 872 | 906 | 861 | 904 | 23,900 |
| 2025/03/17 | 848 | 854 | 845 | 845 | 4,500 |
| 2025/03/14 | 851 | 855 | 846 | 848 | 7,700 |
| 2025/03/13 | 865 | 866 | 854 | 854 | 2,200 |
| 2025/03/12 | 851 | 866 | 851 | 865 | 3,100 |
| 2025/03/11 | 858 | 868 | 840 | 851 | 8,100 |
| 2025/03/10 | 870 | 878 | 856 | 873 | 13,200 |
| 2025/03/07 | 860 | 866 | 852 | 862 | 4,500 |
| 2025/03/06 | 874 | 879 | 860 | 870 | 4,100 |
| 2025/03/05 | 882 | 891 | 866 | 870 | 7,800 |
| 2025/03/04 | 863 | 882 | 850 | 882 | 11,300 |
| 2025/03/03 | 864 | 879 | 862 | 867 | 4,500 |
| 2025/02/28 | 869 | 884 | 848 | 859 | 17,100 |
| 2025/02/27 | 878 | 895 | 877 | 883 | 8,900 |
| 2025/02/26 | 890 | 891 | 869 | 878 | 9,600 |
| 2025/02/25 | 911 | 911 | 867 | 899 | 21,400 |
| 2025/02/21 | 925 | 930 | 913 | 913 | 9,700 |
| 2025/02/20 | 957 | 957 | 928 | 928 | 7,800 |
| 2025/02/19 | 935 | 959 | 935 | 942 | 5,800 |
| 2025/02/18 | 932 | 944 | 924 | 935 | 7,400 |
| 2025/02/17 | 937 | 944 | 927 | 932 | 7,900 |
| 2025/02/14 | 940 | 952 | 935 | 942 | 6,600 |
| 2025/02/13 | 943 | 958 | 936 | 952 | 10,600 |
| 2025/02/12 | 933 | 956 | 933 | 948 | 9,400 |
| 2025/02/10 | 913 | 966 | 912 | 932 | 20,500 |
| 2025/02/07 | 919 | 937 | 902 | 912 | 31,100 |
| 2025/02/06 | 922 | 935 | 916 | 921 | 11,800 |
| 2025/02/05 | 957 | 960 | 914 | 915 | 52,700 |
| 2025/02/04 | 987 | 991 | 959 | 959 | 22,600 |
| 2025/02/03 | 964 | 1,010 | 951 | 972 | 26,500 |
| 2025/01/31 | 956 | 969 | 956 | 967 | 13,300 |
| 2025/01/30 | 967 | 971 | 951 | 966 | 11,500 |
| 2025/01/29 | 980 | 980 | 963 | 969 | 22,800 |
| 2025/01/28 | 954 | 958 | 942 | 943 | 19,200 |
| 2025/01/27 | 972 | 972 | 954 | 956 | 16,400 |
| 2025/01/24 | 980 | 980 | 961 | 961 | 16,900 |
| 2025/01/23 | 999 | 999 | 965 | 975 | 35,100 |
| 2025/01/22 | 933 | 982 | 933 | 982 | 40,900 |
| 2025/01/21 | 925 | 943 | 916 | 930 | 23,300 |
| 2025/01/20 | 920 | 950 | 916 | 922 | 33,700 |
| 2025/01/17 | 954 | 963 | 912 | 933 | 59,600 |
| 2025/01/16 | 973 | 986 | 951 | 952 | 42,200 |
| 2025/01/15 | 987 | 988 | 923 | 958 | 76,300 |
| 2025/01/14 | 950 | 985 | 947 | 985 | 46,100 |
| 2025/01/10 | 958 | 1,040 | 956 | 961 | 228,900 |
| 2025/01/09 | 1,028 | 1,041 | 985 | 985 | 228,800 |
| 2025/01/08 | 1,221 | 1,289 | 1,004 | 1,049 | 1,178,300 |
| 2025/01/07 | 1,071 | 1,131 | 1,050 | 1,131 | 325,200 |
| 2025/01/06 | 838 | 981 | 832 | 981 | 300,200 |
| 2024/12/30 | 830 | 840 | 820 | 831 | 19,700 |
| 2024/12/27 | 823 | 825 | 817 | 825 | 8,000 |
| 2024/12/26 | 825 | 825 | 805 | 815 | 18,900 |
| 2024/12/25 | 828 | 840 | 813 | 824 | 45,200 |
| 2024/12/24 | 780 | 818 | 770 | 806 | 52,100 |
| 2024/12/23 | 790 | 790 | 776 | 780 | 7,000 |
| 2024/12/20 | 779 | 795 | 765 | 785 | 10,900 |
| 2024/12/19 | 778 | 784 | 763 | 781 | 11,100 |
| 2024/12/18 | 814 | 814 | 783 | 784 | 29,400 |
| 2024/12/17 | 793 | 843 | 770 | 828 | 92,700 |
| 2024/12/16 | 800 | 800 | 791 | 792 | 6,900 |
| 2024/12/13 | 790 | 798 | 788 | 792 | 10,600 |
| 2024/12/12 | 780 | 784 | 771 | 784 | 2,700 |
| 2024/12/11 | 799 | 799 | 782 | 783 | 9,300 |
| 2024/12/10 | 790 | 800 | 783 | 800 | 13,500 |
| 2024/12/09 | 771 | 780 | 770 | 779 | 5,100 |
| 2024/12/06 | 770 | 782 | 762 | 772 | 10,800 |
| 2024/12/05 | 785 | 790 | 765 | 770 | 15,500 |
| 2024/12/04 | 797 | 816 | 785 | 785 | 76,200 |
| 2024/12/03 | 761 | 857 | 759 | 824 | 515,000 |
| 2024/12/02 | 747 | 764 | 735 | 752 | 30,900 |
| 2024/11/29 | 709 | 739 | 708 | 724 | 6,300 |
| 2024/11/28 | 713 | 717 | 706 | 706 | 5,500 |
| 2024/11/27 | 720 | 720 | 710 | 710 | 3,500 |
| 2024/11/26 | 743 | 743 | 715 | 720 | 4,700 |
| 2024/11/25 | 713 | 727 | 713 | 717 | 3,600 |
| 2024/11/22 | 704 | 711 | 704 | 711 | 7,000 |
| 2024/11/21 | 708 | 708 | 703 | 703 | 2,200 |
| 2024/11/20 | 702 | 708 | 702 | 708 | 1,800 |
| 2024/11/19 | 712 | 712 | 701 | 704 | 3,400 |
| 2024/11/18 | 700 | 710 | 700 | 710 | 3,100 |
| 2024/11/15 | 701 | 708 | 701 | 705 | 2,600 |
| 2024/11/14 | 718 | 718 | 704 | 704 | 2,500 |
| 2024/11/13 | 708 | 718 | 708 | 718 | 2,600 |
| 2024/11/12 | 710 | 711 | 709 | 709 | 500 |
| 2024/11/11 | 709 | 711 | 706 | 706 | 2,600 |
| 2024/11/08 | 718 | 719 | 703 | 711 | 10,300 |
| 2024/11/07 | 721 | 726 | 716 | 717 | 5,500 |
| 2024/11/06 | 732 | 735 | 716 | 724 | 9,600 |
| 2024/11/05 | 738 | 738 | 723 | 733 | 1,500 |
| 2024/11/01 | 730 | 730 | 726 | 726 | 1,300 |
| 2024/10/31 | 730 | 745 | 728 | 732 | 4,100 |
| 2024/10/30 | 716 | 739 | 716 | 739 | 3,900 |
| 2024/10/29 | 732 | 732 | 721 | 722 | 2,300 |
| 2024/10/28 | 730 | 749 | 723 | 723 | 9,300 |
| 2024/10/25 | 750 | 750 | 702 | 730 | 6,800 |
| 2024/10/24 | 746 | 751 | 741 | 745 | 4,400 |
| 2024/10/23 | 770 | 770 | 745 | 746 | 7,500 |
| 2024/10/22 | 770 | 775 | 767 | 767 | 3,700 |
| 2024/10/21 | 772 | 784 | 770 | 771 | 8,600 |
| 2024/10/18 | 769 | 770 | 747 | 770 | 11,500 |
| 2024/10/17 | 786 | 788 | 767 | 769 | 13,400 |
| 2024/10/16 | 769 | 785 | 756 | 784 | 36,800 |
| 2024/10/15 | 770 | 786 | 769 | 784 | 12,900 |
| 2024/10/11 | 764 | 770 | 764 | 765 | 1,700 |
| 2024/10/10 | 764 | 769 | 761 | 764 | 4,000 |
| 2024/10/09 | 775 | 775 | 761 | 761 | 4,900 |
| 2024/10/08 | 782 | 784 | 775 | 775 | 6,400 |
| 2024/10/07 | 787 | 788 | 780 | 781 | 2,300 |
| 2024/10/04 | 787 | 787 | 778 | 778 | 3,700 |
| 2024/10/03 | 788 | 788 | 761 | 782 | 5,300 |
| 2024/10/02 | 790 | 798 | 786 | 786 | 7,100 |
| 2024/10/01 | 773 | 790 | 773 | 790 | 16,600 |
| 2024/09/30 | 752 | 777 | 752 | 770 | 25,400 |
| 2024/09/27 | 756 | 790 | 754 | 785 | 15,000 |
| 2024/09/26 | 757 | 759 | 748 | 754 | 3,500 |
| 2024/09/25 | 770 | 773 | 751 | 753 | 13,500 |
| 2024/09/24 | 744 | 750 | 740 | 750 | 7,000 |
| 2024/09/20 | 744 | 746 | 737 | 737 | 6,900 |
| 2024/09/19 | 740 | 752 | 735 | 744 | 8,900 |
| 2024/09/18 | 750 | 750 | 741 | 741 | 3,200 |
| 2024/09/17 | 745 | 750 | 743 | 744 | 1,600 |
| 2024/09/13 | 744 | 749 | 739 | 746 | 4,000 |
| 2024/09/12 | 745 | 756 | 739 | 741 | 5,600 |
| 2024/09/11 | 756 | 757 | 725 | 731 | 9,600 |
| 2024/09/10 | 747 | 759 | 734 | 759 | 10,900 |
| 2024/09/09 | 728 | 750 | 718 | 747 | 4,400 |
| 2024/09/06 | 740 | 747 | 733 | 740 | 3,800 |
| 2024/09/05 | 739 | 748 | 735 | 740 | 6,000 |
| 2024/09/04 | 736 | 748 | 729 | 748 | 11,200 |
| 2024/09/03 | 746 | 760 | 744 | 744 | 5,000 |
| 2024/09/02 | 755 | 774 | 736 | 740 | 6,600 |
| 2024/08/30 | 742 | 755 | 723 | 755 | 11,200 |
| 2024/08/29 | 756 | 759 | 735 | 742 | 5,700 |
| 2024/08/28 | 741 | 759 | 732 | 758 | 10,500 |
| 2024/08/27 | 731 | 742 | 731 | 741 | 3,900 |
| 2024/08/26 | 724 | 740 | 716 | 731 | 4,800 |
| 2024/08/23 | 718 | 736 | 715 | 725 | 9,900 |
| 2024/08/22 | 726 | 726 | 710 | 712 | 5,300 |
| 2024/08/21 | 719 | 730 | 716 | 725 | 5,600 |
| 2024/08/20 | 710 | 730 | 710 | 724 | 5,400 |
| 2024/08/19 | 716 | 721 | 710 | 710 | 5,100 |