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