4109 ステラケミファ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,957	1,985	1,957	1,969	6,900	1,969
2004-12-29	1,985	1,990	1,970	1,980	8,400	1,980
2004-12-28	1,970	1,978	1,970	1,975	5,500	1,975
2004-12-27	1,975	1,975	1,957	1,957	9,000	1,957
2004-12-24	1,960	1,980	1,956	1,975	14,200	1,975
2004-12-22	1,955	1,980	1,949	1,955	31,600	1,955
2004-12-21	1,960	1,965	1,950	1,959	9,400	1,959
2004-12-20	1,950	1,961	1,950	1,951	16,500	1,951
2004-12-17	1,930	1,963	1,930	1,960	7,700	1,960
2004-12-16	1,940	1,946	1,917	1,931	32,500	1,931
2004-12-15	1,950	1,960	1,938	1,940	14,000	1,940
2004-12-14	1,970	1,970	1,950	1,960	8,600	1,960
2004-12-13	1,950	1,965	1,934	1,965	21,500	1,965
2004-12-10	1,925	1,964	1,925	1,950	15,000	1,950
2004-12-09	1,942	1,960	1,940	1,942	12,200	1,942
2004-12-08	1,940	1,970	1,940	1,941	8,200	1,941
2004-12-07	1,950	1,970	1,950	1,950	9,700	1,950
2004-12-06	1,970	1,970	1,950	1,950	2,700	1,950
2004-12-03	1,965	1,965	1,941	1,960	3,800	1,960
2004-12-02	1,944	1,950	1,939	1,941	6,700	1,941
2004-12-01	1,940	1,967	1,935	1,942	9,100	1,942
2004-11-30	1,942	1,965	1,942	1,955	7,300	1,955
2004-11-29	1,920	1,955	1,920	1,936	11,900	1,936
2004-11-26	1,908	1,929	1,890	1,920	9,400	1,920
2004-11-25	1,928	1,928	1,900	1,909	5,200	1,909
2004-11-24	1,860	1,930	1,860	1,893	4,600	1,893
2004-11-22	1,880	1,880	1,854	1,877	4,900	1,877
2004-11-19	1,886	1,933	1,885	1,902	3,100	1,902
2004-11-18	1,940	1,940	1,900	1,910	10,000	1,910
2004-11-17	1,928	1,930	1,910	1,911	12,200	1,911
2004-11-16	1,970	1,971	1,929	1,946	17,700	1,946
2004-11-15	1,970	1,978	1,968	1,975	9,500	1,975
2004-11-12	1,970	1,975	1,961	1,974	15,500	1,974
2004-11-11	1,970	1,971	1,950	1,971	11,700	1,971
2004-11-10	1,941	1,961	1,941	1,950	2,900	1,950
2004-11-09	1,955	1,955	1,941	1,941	4,700	1,941
2004-11-08	1,970	1,972	1,963	1,963	6,700	1,963
2004-11-05	1,970	1,971	1,950	1,968	12,600	1,968
2004-11-04	1,980	1,980	1,967	1,970	12,700	1,970
2004-11-02	1,974	1,975	1,945	1,964	7,300	1,964
2004-11-01	1,991	1,991	1,914	1,935	3,800	1,935
2004-10-29	1,955	1,975	1,906	1,975	21,400	1,975
2004-10-28	1,931	1,979	1,931	1,965	14,200	1,965
2004-10-27	1,981	1,990	1,960	1,960	7,900	1,960
2004-10-26	2,000	2,000	1,952	1,980	24,500	1,980
2004-10-25	2,030	2,070	1,980	2,000	101,800	2,000
2004-10-22	1,971	2,040	1,971	2,010	57,300	2,010
2004-10-21	1,880	1,948	1,880	1,947	40,100	1,947
2004-10-20	1,840	1,899	1,815	1,891	33,800	1,891
2004-10-19	1,800	1,846	1,800	1,841	9,700	1,841
2004-10-18	1,799	1,810	1,780	1,789	5,400	1,789
2004-10-15	1,819	1,819	1,790	1,804	17,700	1,804
2004-10-14	1,849	1,849	1,811	1,815	9,600	1,815
2004-10-13	1,870	1,910	1,862	1,862	13,400	1,862
2004-10-12	1,909	1,910	1,870	1,871	5,700	1,871
2004-10-08	1,880	1,910	1,860	1,881	7,100	1,881
2004-10-07	1,910	1,924	1,889	1,890	17,400	1,890
2004-10-06	1,889	1,919	1,881	1,919	16,500	1,919
2004-10-05	1,871	1,899	1,871	1,891	11,600	1,891
2004-10-04	1,860	1,880	1,845	1,880	11,700	1,880
2004-10-01	1,885	1,885	1,855	1,857	9,600	1,857
2004-09-30	1,875	1,878	1,832	1,870	10,500	1,870
2004-09-29	1,851	1,892	1,801	1,845	14,100	1,845
2004-09-28	1,845	1,850	1,839	1,850	10,200	1,850
2004-09-27	1,868	1,868	1,823	1,849	11,400	1,849
2004-09-24	1,899	1,899	1,850	1,850	7,000	1,850
2004-09-22	1,905	1,908	1,890	1,900	31,800	1,900
2004-09-21	1,900	1,910	1,880	1,886	30,100	1,886
2004-09-17	1,855	1,855	1,840	1,847	13,700	1,847
2004-09-16	1,866	1,867	1,845	1,855	13,400	1,855
2004-09-15	1,862	1,870	1,835	1,869	38,200	1,869
2004-09-14	1,826	1,870	1,811	1,868	25,900	1,868
2004-09-13	1,802	1,810	1,798	1,800	19,400	1,800
2004-09-10	1,805	1,810	1,796	1,801	35,600	1,801
2004-09-09	1,807	1,815	1,803	1,803	13,600	1,803
2004-09-08	1,820	1,822	1,808	1,813	4,600	1,813
2004-09-07	1,796	1,820	1,790	1,820	12,300	1,820
2004-09-06	1,788	1,811	1,788	1,798	10,800	1,798
2004-09-03	1,786	1,800	1,786	1,786	14,000	1,786
2004-09-02	1,788	1,800	1,785	1,795	12,200	1,795
2004-09-01	1,788	1,800	1,788	1,793	9,400	1,793
2004-08-31	1,825	1,825	1,800	1,802	3,100	1,802
2004-08-30	1,818	1,818	1,792	1,817	9,800	1,817
2004-08-27	1,791	1,810	1,791	1,799	3,900	1,799
2004-08-26	1,785	1,795	1,781	1,791	20,500	1,791
2004-08-25	1,794	1,794	1,775	1,789	12,000	1,789
2004-08-24	1,827	1,827	1,770	1,796	20,900	1,796
2004-08-23	1,850	1,850	1,820	1,829	8,700	1,829
2004-08-20	1,816	1,840	1,798	1,840	11,700	1,840
2004-08-19	1,809	1,825	1,800	1,815	10,200	1,815
2004-08-18	1,760	1,788	1,760	1,774	12,700	1,774
2004-08-17	1,802	1,810	1,786	1,790	9,300	1,790
2004-08-16	1,826	1,830	1,785	1,800	5,400	1,800
2004-08-13	1,825	1,870	1,825	1,827	20,600	1,827
2004-08-12	1,845	1,855	1,821	1,822	6,900	1,822
2004-08-11	1,881	1,881	1,840	1,849	8,500	1,849
2004-08-10	1,875	1,875	1,850	1,870	12,800	1,870
2004-08-09	1,781	1,838	1,781	1,835	8,100	1,835
2004-08-06	1,830	1,875	1,800	1,838	12,000	1,838
2004-08-05	1,816	1,900	1,804	1,845	35,500	1,845
2004-08-04	1,810	1,840	1,770	1,786	52,800	1,786
2004-08-03	1,989	1,989	1,912	1,930	11,500	1,930
2004-08-02	1,914	2,055	1,914	1,990	25,100	1,990
2004-07-30	1,885	1,920	1,885	1,914	8,900	1,914
2004-07-29	1,976	1,979	1,900	1,920	9,500	1,920
2004-07-28	1,886	1,956	1,886	1,956	11,800	1,956
2004-07-27	1,926	1,940	1,885	1,885	11,000	1,885
2004-07-26	1,900	1,924	1,885	1,907	7,900	1,907
2004-07-23	1,944	1,950	1,920	1,950	15,500	1,950
2004-07-22	1,981	1,990	1,910	1,945	17,700	1,945
2004-07-21	2,000	2,020	1,990	1,993	25,100	1,993
2004-07-20	2,050	2,050	1,996	1,996	14,700	1,996
2004-07-16	2,000	2,095	1,998	2,080	16,600	2,080
2004-07-15	2,095	2,130	2,000	2,050	37,400	2,050
2004-07-14	2,160	2,170	2,065	2,135	75,200	2,135
2004-07-13	2,020	2,160	2,020	2,110	161,300	2,110
2004-07-12	1,952	1,971	1,948	1,970	18,600	1,970
2004-07-09	1,939	1,953	1,935	1,950	12,800	1,950
2004-07-08	1,931	1,954	1,931	1,950	23,600	1,950
2004-07-07	1,940	1,940	1,906	1,930	16,900	1,930
2004-07-06	1,934	1,950	1,934	1,941	21,800	1,941
2004-07-05	1,964	1,964	1,938	1,938	11,000	1,938
2004-07-02	1,977	2,015	1,955	1,975	44,400	1,975
2004-07-01	1,978	1,990	1,970	1,980	40,500	1,980
2004-06-30	1,965	1,974	1,911	1,974	29,800	1,974
2004-06-29	1,968	1,969	1,950	1,969	24,800	1,969
2004-06-28	1,980	1,990	1,958	1,969	67,300	1,969
2004-06-25	1,898	1,900	1,880	1,896	17,800	1,896
2004-06-24	1,880	1,896	1,877	1,896	27,200	1,896
2004-06-23	1,865	1,870	1,860	1,870	13,900	1,870
2004-06-22	1,858	1,870	1,855	1,865	11,800	1,865
2004-06-21	1,830	1,856	1,826	1,850	13,600	1,850
2004-06-18	1,839	1,850	1,801	1,835	8,600	1,835
2004-06-17	1,840	1,840	1,824	1,833	21,900	1,833
2004-06-16	1,837	1,879	1,837	1,841	13,200	1,841
2004-06-15	1,850	1,889	1,850	1,860	29,200	1,860
2004-06-14	1,850	1,890	1,850	1,860	24,800	1,860
2004-06-11	1,800	1,850	1,800	1,815	51,500	1,815
2004-06-10	1,819	1,830	1,793	1,825	19,000	1,825
2004-06-09	1,809	1,835	1,805	1,813	19,500	1,813
2004-06-08	1,805	1,829	1,785	1,800	36,300	1,800
2004-06-07	1,840	1,863	1,806	1,835	26,500	1,835
2004-06-04	1,830	1,850	1,830	1,841	9,600	1,841
2004-06-03	1,880	1,880	1,806	1,840	28,900	1,840
2004-06-02	1,925	1,925	1,871	1,878	43,400	1,878
2004-06-01	1,905	1,943	1,900	1,926	134,500	1,926
2004-05-31	1,810	1,860	1,782	1,845	52,900	1,845
2004-05-28	1,745	1,785	1,741	1,780	23,800	1,780
2004-05-27	1,765	1,765	1,740	1,745	16,800	1,745
2004-05-26	1,781	1,782	1,740	1,741	12,500	1,741
2004-05-25	1,775	1,780	1,740	1,764	18,600	1,764
2004-05-24	1,766	1,795	1,755	1,755	17,300	1,755
2004-05-21	1,750	1,770	1,750	1,766	12,100	1,766
2004-05-20	1,768	1,790	1,750	1,750	16,500	1,750
2004-05-19	1,696	1,783	1,696	1,768	18,100	1,768
2004-05-18	1,601	1,684	1,601	1,635	25,700	1,635
2004-05-17	1,750	1,769	1,636	1,655	50,000	1,655
2004-05-14	1,800	1,800	1,771	1,792	35,900	1,792
2004-05-13	1,786	1,835	1,785	1,790	25,700	1,790
2004-05-12	1,783	1,786	1,771	1,784	21,300	1,784
2004-05-11	1,770	1,790	1,740	1,780	40,300	1,780
2004-05-10	1,815	1,859	1,750	1,759	49,600	1,759
2004-05-07	1,780	1,880	1,780	1,861	32,800	1,861
2004-05-06	1,835	1,850	1,825	1,840	47,100	1,840
2004-04-30	1,818	1,829	1,802	1,827	29,800	1,827
2004-04-28	1,785	1,835	1,782	1,818	26,500	1,818
2004-04-27	1,795	1,795	1,756	1,772	44,900	1,772
2004-04-26	1,820	1,825	1,799	1,800	25,700	1,800
2004-04-23	1,831	1,860	1,815	1,818	31,400	1,818
2004-04-22	1,825	1,870	1,810	1,815	22,600	1,815
2004-04-21	1,821	1,842	1,821	1,822	7,700	1,822
2004-04-20	1,790	1,858	1,790	1,858	8,900	1,858
2004-04-19	1,930	1,930	1,780	1,820	17,300	1,820
2004-04-16	1,899	1,910	1,875	1,880	105,400	1,880
2004-04-15	1,895	1,905	1,872	1,900	24,600	1,900
2004-04-14	1,892	1,898	1,880	1,895	24,000	1,895
2004-04-13	1,881	1,890	1,876	1,885	18,500	1,885
2004-04-12	1,880	1,897	1,880	1,880	9,700	1,880
2004-04-09	1,900	1,920	1,899	1,910	27,000	1,910
2004-04-08	1,925	1,933	1,869	1,930	17,500	1,930
2004-04-07	1,932	1,961	1,927	1,933	31,200	1,933
2004-04-06	1,900	1,933	1,870	1,927	31,800	1,927
2004-04-05	1,808	1,890	1,794	1,890	47,000	1,890
2004-04-02	1,800	1,808	1,790	1,800	26,400	1,800
2004-04-01	1,810	1,810	1,792	1,800	20,500	1,800
2004-03-31	1,786	1,810	1,786	1,800	21,500	1,800
2004-03-30	1,794	1,800	1,761	1,787	16,600	1,787
2004-03-29	1,795	1,796	1,770	1,790	13,100	1,790
2004-03-26	1,759	1,780	1,750	1,780	19,000	1,780
2004-03-25	1,749	1,770	1,726	1,769	20,500	1,769
2004-03-24	1,720	1,735	1,715	1,717	13,900	1,717
2004-03-23	1,710	1,720	1,700	1,701	21,400	1,701
2004-03-22	1,701	1,720	1,690	1,705	13,600	1,705
2004-03-19	1,705	1,735	1,693	1,710	26,000	1,710
2004-03-18	1,739	1,739	1,710	1,735	9,600	1,735
2004-03-17	1,737	1,744	1,710	1,739	19,500	1,739
2004-03-16	1,710	1,730	1,710	1,720	16,500	1,720
2004-03-15	1,698	1,737	1,696	1,737	18,900	1,737
2004-03-12	1,657	1,690	1,657	1,680	43,300	1,680
2004-03-11	1,605	1,699	1,605	1,657	12,500	1,657
2004-03-10	1,675	1,680	1,650	1,680	21,700	1,680
2004-03-09	1,681	1,682	1,670	1,680	19,300	1,680
2004-03-08	1,716	1,740	1,660	1,678	37,600	1,678
2004-03-05	1,657	1,718	1,653	1,716	48,900	1,716
2004-03-04	1,640	1,645	1,620	1,635	50,600	1,635
2004-03-03	1,584	1,611	1,580	1,603	67,900	1,603
2004-03-02	1,573	1,589	1,560	1,575	16,800	1,575
2004-03-01	1,600	1,600	1,561	1,564	27,100	1,564
2004-02-27	1,540	1,600	1,540	1,560	33,000	1,560
2004-02-26	1,541	1,545	1,530	1,539	23,600	1,539
2004-02-25	1,570	1,571	1,520	1,540	26,200	1,540
2004-02-24	1,565	1,581	1,553	1,560	18,700	1,560
2004-02-23	1,525	1,615	1,523	1,599	32,600	1,599
2004-02-20	1,516	1,522	1,513	1,522	17,900	1,522
2004-02-19	1,521	1,530	1,515	1,515	11,100	1,515
2004-02-18	1,535	1,535	1,511	1,513	16,500	1,513
2004-02-17	1,497	1,509	1,495	1,507	32,200	1,507
2004-02-16	1,500	1,510	1,492	1,493	20,100	1,493
2004-02-13	1,489	1,500	1,475	1,483	5,400	1,483
2004-02-12	1,461	1,499	1,461	1,478	8,000	1,478
2004-02-10	1,455	1,488	1,452	1,464	4,200	1,464
2004-02-09	1,467	1,469	1,450	1,455	4,500	1,455
2004-02-06	1,490	1,490	1,456	1,464	5,800	1,464
2004-02-05	1,475	1,490	1,463	1,489	3,900	1,489
2004-02-04	1,500	1,500	1,476	1,476	6,100	1,476
2004-02-03	1,543	1,543	1,495	1,500	23,000	1,500
2004-02-02	1,490	1,529	1,465	1,513	17,300	1,513
2004-01-30	1,467	1,480	1,450	1,450	7,200	1,450
2004-01-29	1,450	1,465	1,427	1,427	33,700	1,427
2004-01-28	1,500	1,506	1,470	1,485	14,400	1,485
2004-01-27	1,530	1,541	1,500	1,500	12,500	1,500
2004-01-26	1,560	1,560	1,511	1,530	6,600	1,530
2004-01-23	1,573	1,573	1,556	1,563	25,600	1,563
2004-01-22	1,573	1,576	1,561	1,563	10,600	1,563
2004-01-21	1,600	1,600	1,566	1,572	7,600	1,572
2004-01-20	1,600	1,614	1,590	1,596	16,800	1,596
2004-01-19	1,602	1,610	1,571	1,581	15,100	1,581
2004-01-16	1,502	1,549	1,502	1,542	16,500	1,542
2004-01-15	1,500	1,506	1,500	1,500	13,700	1,500
2004-01-14	1,502	1,520	1,490	1,490	8,600	1,490
2004-01-13	1,525	1,550	1,510	1,520	11,200	1,520
2004-01-09	1,540	1,557	1,536	1,543	7,500	1,543
2004-01-08	1,525	1,550	1,521	1,533	12,500	1,533
2004-01-07	1,500	1,522	1,500	1,521	10,400	1,521
2004-01-06	1,500	1,536	1,496	1,500	16,600	1,500
2004-01-05	1,465	1,519	1,465	1,488	6,500	1,488

分割・併合履歴：なし

4109 ステラ ケミファ(株) の時系列データ [2004年度]

4109 ステラケミファ(株) の時系列データ [2004年度]