4109 ステラ ケミファ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 4,610 | 4,850 | 4,600 | 4,800 | 3,600 | 4,800 |
| 2000-12-28 | 4,700 | 4,700 | 4,600 | 4,600 | 1,500 | 4,600 |
| 2000-12-27 | 4,690 | 4,700 | 4,600 | 4,600 | 7,600 | 4,600 |
| 2000-12-26 | 4,590 | 4,600 | 4,550 | 4,590 | 3,800 | 4,590 |
| 2000-12-25 | 4,600 | 4,600 | 4,530 | 4,550 | 5,100 | 4,550 |
| 2000-12-22 | 4,490 | 4,750 | 4,490 | 4,600 | 12,400 | 4,600 |
| 2000-12-21 | 4,950 | 4,950 | 4,440 | 4,440 | 8,600 | 4,440 |
| 2000-12-20 | 5,000 | 5,100 | 5,000 | 5,000 | 25,100 | 5,000 |
| 2000-12-19 | 5,000 | 5,070 | 4,950 | 5,000 | 10,200 | 5,000 |
| 2000-12-18 | 5,200 | 5,200 | 5,010 | 5,050 | 3,700 | 5,050 |
| 2000-12-15 | 5,200 | 5,200 | 5,090 | 5,100 | 8,600 | 5,100 |
| 2000-12-14 | 5,300 | 5,350 | 5,290 | 5,300 | 7,800 | 5,300 |
| 2000-12-13 | 5,190 | 5,350 | 5,150 | 5,300 | 5,700 | 5,300 |
| 2000-12-12 | 5,350 | 5,350 | 5,170 | 5,300 | 11,700 | 5,300 |
| 2000-12-11 | 5,430 | 5,430 | 5,080 | 5,080 | 12,500 | 5,080 |
| 2000-12-08 | 5,100 | 5,300 | 5,100 | 5,120 | 12,200 | 5,120 |
| 2000-12-07 | 5,800 | 5,810 | 5,050 | 5,050 | 19,000 | 5,050 |
| 2000-12-06 | 5,800 | 5,950 | 5,700 | 5,900 | 46,200 | 5,900 |
| 2000-12-05 | 5,550 | 5,800 | 5,500 | 5,730 | 29,600 | 5,730 |
| 2000-12-04 | 5,100 | 5,610 | 5,010 | 5,600 | 22,000 | 5,600 |
| 2000-12-01 | 5,000 | 5,200 | 4,900 | 5,100 | 18,100 | 5,100 |
| 2000-11-30 | 4,780 | 5,230 | 4,780 | 5,200 | 28,800 | 5,200 |
| 2000-11-29 | 4,700 | 4,800 | 4,700 | 4,730 | 7,000 | 4,730 |
| 2000-11-28 | 4,600 | 4,600 | 4,500 | 4,600 | 8,600 | 4,600 |
| 2000-11-27 | 4,600 | 4,700 | 4,550 | 4,600 | 4,600 | 4,600 |
| 2000-11-24 | 4,690 | 4,750 | 4,590 | 4,600 | 13,500 | 4,600 |
| 2000-11-22 | 4,800 | 4,800 | 4,550 | 4,590 | 13,100 | 4,590 |
| 2000-11-21 | 4,800 | 4,810 | 4,730 | 4,730 | 3,000 | 4,730 |
| 2000-11-20 | 4,860 | 4,870 | 4,800 | 4,850 | 4,000 | 4,850 |
| 2000-11-17 | 4,910 | 4,950 | 4,800 | 4,830 | 6,800 | 4,830 |
| 2000-11-16 | 5,000 | 5,000 | 4,960 | 4,960 | 7,300 | 4,960 |
| 2000-11-15 | 5,200 | 5,200 | 5,020 | 5,030 | 3,600 | 5,030 |
| 2000-11-14 | 4,970 | 5,230 | 4,960 | 5,120 | 3,600 | 5,120 |
| 2000-11-13 | 5,010 | 5,250 | 4,960 | 5,250 | 5,400 | 5,250 |
| 2000-11-10 | 5,300 | 5,400 | 5,280 | 5,400 | 10,400 | 5,400 |
| 2000-11-09 | 5,110 | 5,340 | 5,070 | 5,340 | 5,800 | 5,340 |
| 2000-11-08 | 5,260 | 5,270 | 4,950 | 5,100 | 24,100 | 5,100 |
| 2000-11-07 | 5,380 | 5,400 | 5,170 | 5,400 | 25,200 | 5,400 |
| 2000-11-06 | 5,090 | 5,400 | 5,050 | 5,400 | 15,800 | 5,400 |
| 2000-11-02 | 5,150 | 5,150 | 5,050 | 5,090 | 6,000 | 5,090 |
| 2000-11-01 | 5,220 | 5,290 | 5,190 | 5,190 | 20,500 | 5,190 |
| 2000-10-31 | 5,390 | 5,400 | 5,210 | 5,220 | 10,600 | 5,220 |
| 2000-10-30 | 5,650 | 5,650 | 5,290 | 5,390 | 7,700 | 5,390 |
| 2000-10-27 | 5,600 | 5,800 | 5,550 | 5,560 | 4,600 | 5,560 |
| 2000-10-26 | 5,880 | 5,940 | 5,700 | 5,900 | 15,400 | 5,900 |
| 2000-10-25 | 5,610 | 5,980 | 5,610 | 5,910 | 20,500 | 5,910 |
| 2000-10-24 | 5,400 | 5,700 | 5,200 | 5,600 | 23,900 | 5,600 |
| 2000-10-23 | 5,500 | 5,570 | 5,380 | 5,500 | 24,500 | 5,500 |
| 2000-10-20 | 5,800 | 5,800 | 5,410 | 5,800 | 43,700 | 5,800 |
| 2000-10-19 | 5,900 | 5,900 | 5,800 | 5,800 | 35,900 | 5,800 |
| 2000-10-18 | 5,790 | 5,980 | 5,730 | 5,960 | 209,500 | 5,960 |
分割・併合履歴 ： なし
