4109 ステラ ケミファ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,2303,3453,2303,33069,8003,330
2020-11-263,2103,2703,1953,26526,0003,265
2020-11-253,2753,3103,2203,22052,5003,220
2020-11-243,2003,2553,2003,24047,4003,240
2020-11-203,1103,1953,1103,18536,2003,185
2020-11-193,1003,1353,0853,11522,5003,115
2020-11-183,1303,1553,0953,11526,1003,115
2020-11-173,2003,2253,1203,12045,3003,120
2020-11-163,1453,2253,1103,19043,0003,190
2020-11-133,1303,1353,0853,09538,7003,095
2020-11-123,1353,1953,0903,16557,0003,165
2020-11-113,2753,2753,1403,17062,8003,170
2020-11-103,3803,3853,1503,20594,2003,205
2020-11-093,3953,4753,2153,445227,7003,445
2020-11-063,0503,2253,0453,155126,1003,155
2020-11-052,9713,0502,9593,01587,1003,015
2020-11-042,9852,9962,9502,95936,8002,959
2020-11-022,9113,0052,9112,94456,3002,944
2020-10-302,9402,9672,8972,90840,8002,908
2020-10-292,9072,9532,8882,94326,3002,943
2020-10-282,9502,9592,9072,95020,6002,950
2020-10-272,9502,9622,9032,96224,4002,962
2020-10-262,9683,0152,9682,98220,1002,982
2020-10-232,9663,0052,9452,98628,9002,986
2020-10-222,9993,0152,9622,98035,5002,980
2020-10-213,0303,0603,0103,04037,7003,040
2020-10-202,9503,0102,9232,97635,5002,976
2020-10-192,9352,9852,9352,97123,4002,971
2020-10-162,9602,9952,9262,94133,7002,941
2020-10-152,9943,0102,9562,96038,6002,960
2020-10-143,0153,0402,9483,02540,5003,025
2020-10-132,9833,0002,9362,97933,0002,979
2020-10-122,9723,0152,9502,98317,2002,983
2020-10-093,0353,0352,9692,97236,4002,972
2020-10-083,0703,0803,0253,03535,8003,035
2020-10-073,0053,0503,0053,02522,8003,025
2020-10-063,0753,1203,0053,01026,5003,010
2020-10-052,9593,0302,9563,00541,9003,005
2020-10-022,9873,0302,9022,91762,6002,917
2020-09-303,0403,0402,9702,97160,6002,971
2020-09-293,0503,0953,0353,06542,8003,065
2020-09-283,0303,0703,0103,06040,3003,060
2020-09-252,9943,0602,9943,04035,9003,040
2020-09-243,0353,0602,9853,00057,2003,000
2020-09-233,1753,1753,0353,04049,4003,040
2020-09-183,0453,1853,0403,17098,9003,170
2020-09-173,1153,1153,0353,05569,4003,055
2020-09-163,1053,1503,0753,12571,8003,125
2020-09-153,1003,1053,0353,10047,1003,100
2020-09-143,1153,1153,0553,09044,9003,090
2020-09-113,0653,1453,0403,070139,8003,070
2020-09-102,9502,9942,9452,98087,2002,980
2020-09-092,8712,9402,8242,92666,3002,926
2020-09-082,8792,9222,8772,90074,0002,900
2020-09-072,8002,9092,7982,863103,4002,863
2020-09-042,6782,7572,6722,750113,1002,750
2020-09-032,6622,7082,6622,67873,0002,678
2020-09-022,6692,6692,6112,64141,2002,641
2020-09-012,6122,6462,5752,63041,9002,630
2020-08-312,6042,6652,6042,62177,6002,621
2020-08-282,6792,6792,5632,59589,5002,595
2020-08-272,7292,7292,6182,65194,2002,651
2020-08-262,6802,7182,6442,693103,0002,693
2020-08-252,6472,6792,6382,66875,0002,668
2020-08-242,6612,6612,6102,63047,7002,630
2020-08-212,6372,6472,6162,63651,6002,636
2020-08-202,6492,6662,6242,62455,6002,624
2020-08-192,6302,6522,5952,65249,9002,652
2020-08-182,6542,6582,6252,64765,7002,647
2020-08-172,7472,7472,6482,64896,6002,648
2020-08-142,8002,8002,7432,75163,4002,751
2020-08-132,7922,8172,7592,80264,3002,802
2020-08-122,7922,8002,7432,76568,4002,765
2020-08-112,9002,9212,7762,842135,8002,842
2020-08-072,7902,9352,7902,876160,1002,876
2020-08-062,7752,7882,6602,780103,2002,780
2020-08-052,8192,8192,7522,77754,0002,777
2020-08-042,7892,8492,7732,80065,8002,800
2020-08-032,7302,7772,6942,74059,9002,740
2020-07-312,7522,7522,6332,69174,6002,691
2020-07-302,7402,8172,7312,77938,0002,779
2020-07-292,8172,8172,7352,75349,1002,753
2020-07-282,8402,9002,8262,83672,5002,836
2020-07-272,7992,8272,7242,82772,3002,827
2020-07-222,9282,9342,8062,806158,9002,806
2020-07-212,7302,8822,6992,878370,1002,878
2020-07-202,5412,5922,5172,58752,3002,587
2020-07-172,5382,5492,4972,54251,2002,542
2020-07-162,6252,6502,4552,48887,2002,488
2020-07-152,5002,6292,5002,620140,4002,620
2020-07-142,3422,4952,3362,468115,2002,468
2020-07-132,3352,3642,3072,34371,0002,343
2020-07-102,3112,3472,3012,30165,3002,301
2020-07-092,3602,3692,3122,34057,3002,340
2020-07-082,3682,4052,3612,37085,9002,370
2020-07-072,3792,3792,3232,36168,0002,361
2020-07-062,3232,3552,3182,35367,2002,353
2020-07-032,3472,3502,2902,32962,7002,329
2020-07-022,4322,4492,3202,33084,7002,330
2020-07-012,4632,4972,4542,456105,7002,456
2020-06-302,4002,5682,4002,413126,7002,413
2020-06-292,3902,3912,3552,38655,1002,386
2020-06-262,4292,4472,3962,41173,4002,411
2020-06-252,4512,4522,3902,40567,4002,405
2020-06-242,5002,5102,4702,47232,0002,472
2020-06-232,4712,5372,4712,52376,2002,523
2020-06-222,5382,5382,4562,469112,0002,469
2020-06-192,5782,5822,5452,54666,6002,546
2020-06-182,6652,6652,5642,59183,2002,591
2020-06-172,6502,6722,6182,64859,5002,648
2020-06-162,6162,6462,5962,64245,5002,642
2020-06-152,6402,6432,5312,53950,2002,539
2020-06-122,6502,6582,5882,645103,1002,645
2020-06-112,7952,7952,7332,74065,1002,740
2020-06-102,7262,7612,7262,75456,5002,754
2020-06-092,7762,7872,7092,73567,4002,735
2020-06-082,8002,8002,7472,76863,1002,768
2020-06-052,6952,7742,6702,76378,7002,763
2020-06-042,6682,6932,6352,68754,8002,687
2020-06-032,7102,7102,6382,67057,1002,670
2020-06-022,6742,6952,6292,69066,8002,690
2020-06-012,6502,6572,6092,63954,4002,639
2020-05-292,6582,6932,6512,65154,6002,651
2020-05-282,6602,6792,6052,67995,5002,679
2020-05-272,6262,6292,5652,619134,9002,619
2020-05-262,6562,6562,5782,602105,5002,602
2020-05-252,6502,6802,6392,65233,9002,652
2020-05-222,6902,6902,6422,65841,9002,658
2020-05-212,6992,7012,6502,68936,6002,689
2020-05-202,6742,7092,6352,68163,3002,681
2020-05-192,7152,7222,6322,66969,4002,669
2020-05-182,6802,6892,6272,66540,2002,665
2020-05-152,6602,6872,6062,68570,4002,685
2020-05-142,7532,7532,5332,544102,9002,544
2020-05-132,6172,8402,6172,769174,1002,769
2020-05-122,4182,6632,4182,643323,8002,643
2020-05-112,3792,3912,3582,38279,3002,382
2020-05-082,3882,4432,3462,37071,5002,370
2020-05-072,2892,3392,2692,33850,0002,338
2020-05-012,3752,3752,2902,30550,3002,305
2020-04-302,3942,3952,3542,37442,2002,374
2020-04-282,2902,3172,2652,31062,9002,310
2020-04-272,2932,2932,2542,26762,2002,267
2020-04-242,3002,3002,2252,25241,1002,252
2020-04-232,2782,2982,2492,28639,9002,286
2020-04-222,2712,2982,2142,25251,3002,252
2020-04-212,3312,3522,2572,29944,2002,299
2020-04-202,3462,3962,3362,35651,0002,356
2020-04-172,3682,4062,3172,347107,1002,347
2020-04-162,3512,3812,3362,37036,8002,370
2020-04-152,4052,4052,3342,34748,0002,347
2020-04-142,3482,4282,3302,40554,2002,405
2020-04-132,4462,4462,3442,34833,7002,348
2020-04-102,3942,4262,3462,39631,2002,396
2020-04-092,3652,4092,3452,39368,6002,393
2020-04-082,3662,4042,3312,38688,3002,386
2020-04-072,3952,4302,3052,36582,0002,365
2020-04-062,1902,3242,1572,30644,5002,306
2020-04-032,2132,2732,1842,20550,1002,205
2020-04-022,2322,2652,1882,20169,3002,201
2020-04-012,4282,4282,2652,28864,0002,288
2020-03-312,4722,5032,3812,42566,9002,425
2020-03-302,4992,5002,3582,47177,1002,471
2020-03-272,5412,5702,4152,522111,3002,522
2020-03-262,5802,5982,4222,511117,8002,511
2020-03-252,4632,4802,4032,48047,5002,480
2020-03-242,3582,3792,2702,33462,3002,334
2020-03-232,2412,3002,1572,27749,4002,277
2020-03-192,2262,3812,2262,25897,8002,258
2020-03-182,2722,3622,2242,22469,8002,224
2020-03-172,1182,3212,0652,298104,2002,298
2020-03-162,2472,3452,2022,202119,8002,202
2020-03-132,2482,2772,1002,199170,7002,199
2020-03-122,4102,4372,2902,348120,9002,348
2020-03-112,6932,6962,4602,460122,9002,460
2020-03-102,2802,5572,2632,543173,9002,543
2020-03-092,4902,4902,3682,38392,9002,383
2020-03-062,6792,7002,6002,60063,3002,600
2020-03-052,7892,7892,6992,71844,4002,718
2020-03-042,6882,7502,6602,69747,8002,697
2020-03-032,9492,9492,7242,72991,4002,729
2020-03-022,6242,8402,6212,76772,7002,767
2020-02-282,7592,8002,6602,670108,6002,670
2020-02-273,0453,0452,9032,909131,1002,909
2020-02-262,9853,1102,9713,065114,0003,065
2020-02-253,0003,1303,0003,045107,4003,045
2020-02-213,2153,2703,2153,25026,3003,250
2020-02-203,3503,3903,2253,23087,2003,230
2020-02-193,2903,3453,2653,29535,7003,295
2020-02-183,4203,4203,2853,29560,2003,295
2020-02-173,4003,4503,3453,42064,2003,420
2020-02-143,4103,4653,3953,43050,6003,430
2020-02-133,5303,5303,4003,425150,9003,425
2020-02-123,4603,5903,4103,530233,8003,530
2020-02-103,1353,4903,1353,320388,8003,320
2020-02-073,1653,1703,1253,15054,9003,150
2020-02-063,1603,1903,1603,16536,7003,165
2020-02-053,0803,1653,0803,14061,2003,140
2020-02-043,0003,0752,9903,04538,1003,045
2020-02-032,9923,0402,9353,02056,9003,020
2020-01-313,0303,1003,0303,06033,3003,060
2020-01-303,1203,1353,0153,03062,0003,030
2020-01-293,0953,1603,0953,13538,6003,135
2020-01-283,0603,1153,0403,11049,1003,110
2020-01-273,1753,1753,1003,12554,1003,125
2020-01-243,2103,2203,1703,18572,2003,185
2020-01-233,2303,2803,1303,140147,1003,140
2020-01-223,1153,1303,0853,11533,9003,115
2020-01-213,1103,1153,0603,08540,2003,085
2020-01-203,1303,1553,1003,11544,9003,115
2020-01-173,0653,0903,0453,06062,0003,060
2020-01-163,1403,1403,0653,08535,7003,085
2020-01-153,1753,1903,1253,14035,2003,140
2020-01-143,1953,2103,1503,16550,3003,165
2020-01-103,1003,1953,0953,14559,0003,145
2020-01-093,1203,1203,0803,08542,6003,085
2020-01-083,1453,1453,0203,05098,9003,050
2020-01-073,1353,2153,1253,17571,8003,175
2020-01-063,1603,1703,0953,12573,6003,125

分割・併合履歴 : なし