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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,056 | 1,089 | 1,035 | 1,086 | 62,400 |
| 2021/12/29 | 1,038 | 1,078 | 1,030 | 1,068 | 55,400 |
| 2021/12/28 | 1,022 | 1,044 | 1,012 | 1,038 | 62,300 |
| 2021/12/27 | 1,100 | 1,121 | 1,000 | 1,013 | 208,900 |
| 2021/12/24 | 1,052 | 1,073 | 1,045 | 1,054 | 68,800 |
| 2021/12/23 | 999 | 1,035 | 991 | 1,028 | 63,200 |
| 2021/12/22 | 950 | 995 | 949 | 995 | 41,200 |
| 2021/12/21 | 940 | 962 | 921 | 940 | 41,400 |
| 2021/12/20 | 980 | 983 | 927 | 927 | 83,300 |
| 2021/12/17 | 1,000 | 1,007 | 986 | 992 | 36,300 |
| 2021/12/16 | 1,025 | 1,037 | 1,006 | 1,014 | 29,400 |
| 2021/12/15 | 983 | 1,011 | 982 | 1,009 | 31,700 |
| 2021/12/14 | 1,002 | 1,003 | 969 | 987 | 62,400 |
| 2021/12/13 | 1,020 | 1,021 | 998 | 1,004 | 40,800 |
| 2021/12/10 | 1,072 | 1,072 | 1,012 | 1,022 | 34,100 |
| 2021/12/09 | 1,078 | 1,079 | 1,050 | 1,055 | 15,600 |
| 2021/12/08 | 1,104 | 1,104 | 1,064 | 1,073 | 22,400 |
| 2021/12/07 | 1,027 | 1,081 | 1,026 | 1,074 | 38,900 |
| 2021/12/06 | 1,050 | 1,050 | 1,019 | 1,027 | 33,600 |
| 2021/12/03 | 1,036 | 1,073 | 1,016 | 1,061 | 45,200 |
| 2021/12/02 | 1,043 | 1,067 | 992 | 1,026 | 120,900 |
| 2021/12/01 | 1,073 | 1,085 | 1,033 | 1,073 | 57,900 |
| 2021/11/30 | 1,128 | 1,144 | 1,079 | 1,080 | 59,100 |
| 2021/11/29 | 1,142 | 1,167 | 1,101 | 1,105 | 87,900 |
| 2021/11/26 | 1,229 | 1,229 | 1,169 | 1,187 | 80,400 |
| 2021/11/25 | 1,248 | 1,250 | 1,202 | 1,222 | 66,600 |
| 2021/11/24 | 1,265 | 1,294 | 1,235 | 1,248 | 116,500 |
| 2021/11/22 | 1,215 | 1,269 | 1,200 | 1,248 | 97,000 |
| 2021/11/19 | 1,236 | 1,242 | 1,200 | 1,215 | 43,800 |
| 2021/11/18 | 1,230 | 1,230 | 1,202 | 1,223 | 45,800 |
| 2021/11/17 | 1,200 | 1,244 | 1,170 | 1,242 | 87,200 |
| 2021/11/16 | 1,197 | 1,203 | 1,185 | 1,191 | 28,000 |
| 2021/11/15 | 1,192 | 1,216 | 1,184 | 1,199 | 49,400 |
| 2021/11/12 | 1,144 | 1,183 | 1,142 | 1,174 | 39,000 |
| 2021/11/11 | 1,139 | 1,157 | 1,121 | 1,150 | 52,300 |
| 2021/11/10 | 1,138 | 1,154 | 1,130 | 1,153 | 16,900 |
| 2021/11/09 | 1,156 | 1,164 | 1,138 | 1,147 | 24,200 |
| 2021/11/08 | 1,167 | 1,167 | 1,136 | 1,158 | 52,000 |
| 2021/11/05 | 1,216 | 1,223 | 1,170 | 1,177 | 73,500 |
| 2021/11/04 | 1,212 | 1,240 | 1,206 | 1,219 | 46,400 |
| 2021/11/02 | 1,225 | 1,259 | 1,217 | 1,218 | 69,800 |
| 2021/11/01 | 1,193 | 1,240 | 1,179 | 1,234 | 113,500 |
| 2021/10/29 | 1,105 | 1,207 | 1,104 | 1,199 | 542,000 |
| 2021/10/28 | 1,097 | 1,122 | 1,091 | 1,105 | 148,100 |
| 2021/10/27 | 1,155 | 1,160 | 1,121 | 1,127 | 93,700 |
| 2021/10/26 | 1,171 | 1,187 | 1,163 | 1,185 | 37,800 |
| 2021/10/25 | 1,142 | 1,178 | 1,136 | 1,167 | 112,700 |
| 2021/10/22 | 1,213 | 1,243 | 1,184 | 1,215 | 105,300 |
| 2021/10/21 | 1,284 | 1,320 | 1,221 | 1,232 | 136,500 |
| 2021/10/20 | 1,310 | 1,354 | 1,298 | 1,300 | 166,200 |
| 2021/10/19 | 1,297 | 1,343 | 1,266 | 1,295 | 301,900 |
| 2021/10/18 | 1,406 | 1,455 | 1,260 | 1,279 | 871,300 |
| 2021/10/15 | 1,123 | 1,165 | 1,115 | 1,155 | 57,400 |
| 2021/10/14 | 1,088 | 1,126 | 1,088 | 1,115 | 23,100 |
| 2021/10/13 | 1,123 | 1,123 | 1,086 | 1,086 | 18,700 |
| 2021/10/12 | 1,127 | 1,139 | 1,110 | 1,123 | 17,700 |
| 2021/10/11 | 1,092 | 1,120 | 1,090 | 1,120 | 11,200 |
| 2021/10/08 | 1,110 | 1,121 | 1,101 | 1,101 | 11,100 |
| 2021/10/07 | 1,103 | 1,127 | 1,094 | 1,101 | 19,000 |
| 2021/10/06 | 1,103 | 1,140 | 1,085 | 1,103 | 26,000 |
| 2021/10/05 | 1,090 | 1,106 | 1,043 | 1,102 | 36,900 |
| 2021/10/04 | 1,165 | 1,165 | 1,111 | 1,113 | 24,500 |
| 2021/10/01 | 1,130 | 1,148 | 1,108 | 1,138 | 48,200 |
| 2021/09/30 | 1,167 | 1,167 | 1,138 | 1,149 | 13,700 |
| 2021/09/29 | 1,141 | 1,173 | 1,130 | 1,173 | 23,100 |
| 2021/09/28 | 1,170 | 1,170 | 1,140 | 1,158 | 11,600 |
| 2021/09/27 | 1,171 | 1,192 | 1,158 | 1,178 | 25,800 |
| 2021/09/24 | 1,200 | 1,200 | 1,163 | 1,170 | 30,900 |
| 2021/09/22 | 1,151 | 1,167 | 1,138 | 1,140 | 35,400 |
| 2021/09/21 | 1,131 | 1,202 | 1,131 | 1,180 | 41,000 |
| 2021/09/17 | 1,181 | 1,207 | 1,181 | 1,202 | 28,000 |
| 2021/09/16 | 1,238 | 1,238 | 1,198 | 1,202 | 26,200 |
| 2021/09/15 | 1,201 | 1,236 | 1,179 | 1,236 | 48,000 |
| 2021/09/14 | 1,242 | 1,244 | 1,197 | 1,220 | 44,300 |
| 2021/09/13 | 1,238 | 1,247 | 1,229 | 1,232 | 33,700 |
| 2021/09/10 | 1,201 | 1,254 | 1,201 | 1,246 | 68,400 |
| 2021/09/09 | 1,161 | 1,225 | 1,161 | 1,225 | 55,100 |
| 2021/09/08 | 1,170 | 1,184 | 1,157 | 1,157 | 32,400 |
| 2021/09/07 | 1,200 | 1,205 | 1,173 | 1,173 | 43,500 |
| 2021/09/06 | 1,220 | 1,233 | 1,197 | 1,210 | 41,900 |
| 2021/09/03 | 1,161 | 1,199 | 1,161 | 1,199 | 35,900 |
| 2021/09/02 | 1,202 | 1,205 | 1,171 | 1,181 | 43,100 |
| 2021/09/01 | 1,198 | 1,215 | 1,176 | 1,200 | 56,300 |
| 2021/08/31 | 1,142 | 1,197 | 1,142 | 1,186 | 45,100 |
| 2021/08/30 | 1,122 | 1,143 | 1,119 | 1,142 | 12,900 |
| 2021/08/27 | 1,117 | 1,131 | 1,112 | 1,122 | 10,900 |
| 2021/08/26 | 1,110 | 1,124 | 1,103 | 1,116 | 14,900 |
| 2021/08/25 | 1,098 | 1,118 | 1,076 | 1,097 | 14,600 |
| 2021/08/24 | 1,086 | 1,104 | 1,086 | 1,097 | 16,900 |
| 2021/08/23 | 1,056 | 1,078 | 1,050 | 1,076 | 19,500 |
| 2021/08/20 | 1,077 | 1,077 | 1,052 | 1,055 | 30,800 |
| 2021/08/19 | 1,096 | 1,116 | 1,075 | 1,080 | 20,500 |
| 2021/08/18 | 1,068 | 1,120 | 1,060 | 1,113 | 28,600 |
| 2021/08/17 | 1,142 | 1,142 | 1,077 | 1,083 | 36,100 |
| 2021/08/16 | 1,169 | 1,169 | 1,121 | 1,123 | 26,600 |
| 2021/08/13 | 1,189 | 1,189 | 1,157 | 1,168 | 23,800 |
| 2021/08/12 | 1,147 | 1,182 | 1,138 | 1,176 | 63,900 |
| 2021/08/11 | 1,083 | 1,140 | 1,079 | 1,140 | 59,700 |
| 2021/08/10 | 1,075 | 1,095 | 1,074 | 1,090 | 13,300 |
| 2021/08/06 | 1,087 | 1,103 | 1,058 | 1,064 | 53,100 |
| 2021/08/05 | 1,140 | 1,140 | 1,085 | 1,085 | 71,500 |
| 2021/08/04 | 1,160 | 1,171 | 1,125 | 1,136 | 45,500 |
| 2021/08/03 | 1,161 | 1,176 | 1,145 | 1,159 | 46,100 |
| 2021/08/02 | 1,212 | 1,212 | 1,161 | 1,177 | 51,200 |
| 2021/07/30 | 1,249 | 1,249 | 1,200 | 1,209 | 53,700 |
| 2021/07/29 | 1,240 | 1,262 | 1,236 | 1,249 | 40,900 |
| 2021/07/28 | 1,274 | 1,275 | 1,231 | 1,231 | 96,100 |
| 2021/07/27 | 1,293 | 1,307 | 1,284 | 1,284 | 28,900 |
| 2021/07/26 | 1,313 | 1,315 | 1,284 | 1,292 | 31,000 |
| 2021/07/21 | 1,315 | 1,323 | 1,282 | 1,300 | 125,100 |
| 2021/07/20 | 1,253 | 1,309 | 1,251 | 1,287 | 98,900 |
| 2021/07/19 | 1,355 | 1,356 | 1,243 | 1,292 | 204,600 |
| 2021/07/16 | 1,360 | 1,414 | 1,351 | 1,374 | 339,400 |
| 2021/07/15 | 1,404 | 1,461 | 1,391 | 1,461 | 239,000 |
| 2021/07/14 | 1,391 | 1,422 | 1,370 | 1,395 | 67,300 |
| 2021/07/13 | 1,414 | 1,426 | 1,385 | 1,402 | 44,900 |
| 2021/07/12 | 1,420 | 1,448 | 1,401 | 1,414 | 52,400 |
| 2021/07/09 | 1,366 | 1,416 | 1,350 | 1,416 | 65,100 |
| 2021/07/08 | 1,420 | 1,427 | 1,383 | 1,389 | 49,600 |
| 2021/07/07 | 1,424 | 1,464 | 1,414 | 1,417 | 74,900 |
| 2021/07/06 | 1,404 | 1,447 | 1,392 | 1,447 | 82,600 |
| 2021/07/05 | 1,395 | 1,420 | 1,370 | 1,404 | 66,200 |
| 2021/07/02 | 1,382 | 1,430 | 1,353 | 1,409 | 95,000 |
| 2021/07/01 | 1,431 | 1,438 | 1,362 | 1,382 | 132,500 |
| 2021/06/30 | 1,484 | 1,521 | 1,420 | 1,420 | 303,000 |
| 2021/06/29 | 1,445 | 1,489 | 1,416 | 1,472 | 159,700 |
| 2021/06/28 | 1,374 | 1,455 | 1,373 | 1,445 | 217,700 |
| 2021/06/25 | 1,410 | 1,432 | 1,372 | 1,390 | 240,400 |
| 2021/06/24 | 1,304 | 1,429 | 1,288 | 1,410 | 402,000 |
| 2021/06/23 | 1,294 | 1,309 | 1,263 | 1,294 | 31,300 |
| 2021/06/22 | 1,294 | 1,295 | 1,273 | 1,292 | 19,300 |
| 2021/06/21 | 1,239 | 1,277 | 1,229 | 1,260 | 39,600 |
| 2021/06/18 | 1,340 | 1,347 | 1,289 | 1,299 | 64,500 |
| 2021/06/17 | 1,303 | 1,342 | 1,290 | 1,336 | 66,000 |
| 2021/06/16 | 1,285 | 1,313 | 1,270 | 1,303 | 52,200 |
| 2021/06/15 | 1,283 | 1,292 | 1,265 | 1,286 | 23,600 |
| 2021/06/14 | 1,290 | 1,290 | 1,252 | 1,283 | 30,400 |
| 2021/06/11 | 1,297 | 1,297 | 1,264 | 1,271 | 28,200 |
| 2021/06/10 | 1,320 | 1,320 | 1,276 | 1,297 | 59,100 |
| 2021/06/09 | 1,277 | 1,317 | 1,268 | 1,315 | 69,300 |
| 2021/06/08 | 1,279 | 1,284 | 1,261 | 1,274 | 23,400 |
| 2021/06/07 | 1,289 | 1,295 | 1,266 | 1,275 | 36,700 |
| 2021/06/04 | 1,247 | 1,265 | 1,228 | 1,259 | 39,900 |
| 2021/06/03 | 1,197 | 1,244 | 1,194 | 1,238 | 50,500 |
| 2021/06/02 | 1,229 | 1,229 | 1,199 | 1,199 | 53,200 |
| 2021/06/01 | 1,245 | 1,245 | 1,220 | 1,225 | 24,500 |
| 2021/05/31 | 1,264 | 1,270 | 1,235 | 1,245 | 27,800 |
| 2021/05/28 | 1,230 | 1,254 | 1,213 | 1,234 | 49,500 |
| 2021/05/27 | 1,260 | 1,260 | 1,229 | 1,231 | 46,400 |
| 2021/05/26 | 1,290 | 1,299 | 1,262 | 1,270 | 35,000 |
| 2021/05/25 | 1,309 | 1,309 | 1,276 | 1,286 | 33,600 |
| 2021/05/24 | 1,302 | 1,311 | 1,252 | 1,293 | 83,000 |
| 2021/05/21 | 1,252 | 1,302 | 1,248 | 1,297 | 68,000 |
| 2021/05/20 | 1,215 | 1,247 | 1,215 | 1,235 | 45,500 |
| 2021/05/19 | 1,149 | 1,229 | 1,145 | 1,215 | 63,500 |
| 2021/05/18 | 1,142 | 1,185 | 1,142 | 1,167 | 36,700 |
| 2021/05/17 | 1,182 | 1,199 | 1,119 | 1,142 | 114,400 |
| 2021/05/14 | 1,217 | 1,229 | 1,190 | 1,200 | 63,500 |
| 2021/05/13 | 1,196 | 1,239 | 1,185 | 1,194 | 114,000 |
| 2021/05/12 | 1,269 | 1,276 | 1,191 | 1,244 | 155,900 |
| 2021/05/11 | 1,327 | 1,335 | 1,270 | 1,280 | 135,000 |
| 2021/05/10 | 1,345 | 1,370 | 1,332 | 1,332 | 53,300 |
| 2021/05/07 | 1,367 | 1,367 | 1,331 | 1,341 | 57,400 |
| 2021/05/06 | 1,339 | 1,384 | 1,339 | 1,351 | 68,400 |
| 2021/04/30 | 1,391 | 1,397 | 1,341 | 1,348 | 150,100 |
| 2021/04/28 | 1,390 | 1,412 | 1,390 | 1,395 | 58,600 |
| 2021/04/27 | 1,427 | 1,427 | 1,385 | 1,396 | 144,200 |
| 2021/04/26 | 1,420 | 1,445 | 1,408 | 1,420 | 139,300 |
| 2021/04/23 | 1,456 | 1,553 | 1,413 | 1,414 | 915,900 |
| 2021/04/22 | 1,403 | 1,487 | 1,400 | 1,483 | 364,700 |
| 2021/04/21 | 1,426 | 1,435 | 1,393 | 1,400 | 169,700 |
| 2021/04/20 | 1,405 | 1,507 | 1,395 | 1,454 | 646,100 |
| 2021/04/19 | 1,418 | 1,463 | 1,398 | 1,415 | 197,700 |
| 2021/04/16 | 1,450 | 1,456 | 1,410 | 1,414 | 178,300 |
| 2021/04/15 | 1,428 | 1,449 | 1,381 | 1,423 | 597,800 |
| 2021/04/14 | 1,472 | 1,516 | 1,458 | 1,507 | 374,000 |
| 2021/04/13 | 1,373 | 1,476 | 1,367 | 1,455 | 266,600 |
| 2021/04/12 | 1,430 | 1,439 | 1,363 | 1,363 | 107,100 |
| 2021/04/09 | 1,399 | 1,427 | 1,399 | 1,423 | 56,000 |
| 2021/04/08 | 1,412 | 1,414 | 1,390 | 1,403 | 66,100 |
| 2021/04/07 | 1,427 | 1,442 | 1,401 | 1,419 | 81,300 |
| 2021/04/06 | 1,470 | 1,474 | 1,420 | 1,432 | 94,400 |
| 2021/04/05 | 1,460 | 1,469 | 1,410 | 1,464 | 115,700 |
| 2021/04/02 | 1,414 | 1,464 | 1,403 | 1,431 | 156,700 |
| 2021/04/01 | 1,409 | 1,433 | 1,379 | 1,399 | 84,100 |
| 2021/03/31 | 1,361 | 1,412 | 1,360 | 1,392 | 99,400 |
| 2021/03/30 | 1,368 | 1,372 | 1,338 | 1,368 | 134,000 |
| 2021/03/29 | 1,428 | 1,468 | 1,363 | 1,368 | 235,200 |
| 2021/03/26 | 1,400 | 1,439 | 1,375 | 1,433 | 183,900 |
| 2021/03/25 | 1,405 | 1,423 | 1,357 | 1,389 | 167,000 |
| 2021/03/24 | 1,418 | 1,470 | 1,381 | 1,401 | 314,200 |
| 2021/03/23 | 1,486 | 1,525 | 1,414 | 1,417 | 580,100 |
| 2021/03/22 | 1,527 | 1,599 | 1,489 | 1,500 | 1,680,200 |
| 2021/03/19 | 1,348 | 1,584 | 1,345 | 1,584 | 5,318,300 |
| 2021/03/18 | 1,373 | 1,375 | 1,333 | 1,343 | 199,000 |
| 2021/03/17 | 1,320 | 1,388 | 1,320 | 1,352 | 303,700 |
| 2021/03/16 | 1,372 | 1,397 | 1,320 | 1,327 | 391,500 |
| 2021/03/15 | 1,420 | 1,430 | 1,357 | 1,357 | 643,800 |
| 2021/03/12 | 1,460 | 1,516 | 1,432 | 1,440 | 1,251,700 |
| 2021/03/11 | 1,419 | 1,490 | 1,370 | 1,463 | 2,227,000 |
| 2021/03/10 | 1,570 | 1,588 | 1,433 | 1,433 | 2,051,700 |
| 2021/03/09 | 1,562 | 1,705 | 1,505 | 1,550 | 8,810,300 |
| 2021/03/08 | 1,735 | 1,752 | 1,520 | 1,524 | 7,749,500 |
| 2021/03/05 | 1,883 | 2,045 | 1,671 | 1,695 | 18,257,700 |
| 2021/03/04 | 1,540 | 1,900 | 1,521 | 1,803 | 24,920,100 |
| 2021/03/03 | 1,200 | 1,500 | 1,158 | 1,500 | 10,701,900 |
| 2021/03/02 | 1,340 | 1,355 | 1,190 | 1,200 | 1,915,300 |
| 2021/03/01 | 1,432 | 1,519 | 1,357 | 1,363 | 3,689,300 |
| 2021/02/26 | 1,424 | 1,624 | 1,368 | 1,462 | 9,068,300 |