4109 ステラケミファ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	4,490	4,620	4,300	4,410	58,500	4,410
2005-12-29	4,320	4,500	4,300	4,450	40,900	4,450
2005-12-28	4,250	4,320	4,250	4,300	17,100	4,300
2005-12-27	4,270	4,340	4,180	4,240	22,000	4,240
2005-12-26	4,290	4,400	4,250	4,370	40,300	4,370
2005-12-22	4,350	4,390	4,150	4,240	56,000	4,240
2005-12-21	4,200	4,460	4,200	4,400	157,500	4,400
2005-12-20	3,950	4,250	3,900	4,110	95,300	4,110
2005-12-19	3,730	3,950	3,720	3,950	57,200	3,950
2005-12-16	3,660	3,790	3,650	3,730	63,200	3,730
2005-12-15	3,790	3,830	3,620	3,690	54,200	3,690
2005-12-14	3,870	3,900	3,790	3,850	34,200	3,850
2005-12-13	3,940	3,970	3,800	3,910	43,300	3,910
2005-12-12	4,100	4,100	3,880	3,940	71,500	3,940
2005-12-09	4,000	4,150	3,950	4,110	109,600	4,110
2005-12-08	3,900	3,940	3,860	3,930	37,400	3,930
2005-12-07	3,910	3,950	3,850	3,900	38,300	3,900
2005-12-06	3,800	3,950	3,800	3,830	68,700	3,830
2005-12-05	3,750	3,850	3,710	3,840	38,100	3,840
2005-12-02	3,800	3,800	3,740	3,770	21,600	3,770
2005-12-01	3,680	3,800	3,660	3,800	30,900	3,800
2005-11-30	3,710	3,830	3,700	3,720	61,600	3,720
2005-11-29	3,800	3,850	3,700	3,720	48,100	3,720
2005-11-28	3,850	3,890	3,750	3,780	58,800	3,780
2005-11-25	3,660	3,860	3,650	3,850	69,500	3,850
2005-11-24	4,000	4,070	3,510	3,600	141,900	3,600
2005-11-22	3,230	3,690	3,220	3,690	248,100	3,690
2005-11-21	3,170	3,240	3,130	3,190	70,500	3,190
2005-11-18	3,130	3,150	3,080	3,080	83,000	3,080
2005-11-17	3,050	3,070	3,010	3,040	30,100	3,040
2005-11-16	3,000	3,100	2,955	3,060	54,800	3,060
2005-11-15	3,000	3,070	2,985	2,995	93,400	2,995
2005-11-14	2,930	3,000	2,925	2,980	75,600	2,980
2005-11-11	2,820	2,975	2,815	2,915	120,600	2,915
2005-11-10	2,810	2,815	2,775	2,815	40,100	2,815
2005-11-09	2,790	2,820	2,745	2,800	73,800	2,800
2005-11-08	2,620	2,800	2,585	2,725	130,900	2,725
2005-11-07	2,600	2,600	2,560	2,580	37,600	2,580
2005-11-04	2,675	2,685	2,605	2,620	30,200	2,620
2005-11-02	2,730	2,735	2,670	2,680	15,300	2,680
2005-11-01	2,700	2,710	2,685	2,700	8,600	2,700
2005-10-31	2,700	2,720	2,680	2,695	22,600	2,695
2005-10-28	2,705	2,705	2,630	2,680	14,600	2,680
2005-10-27	2,670	2,750	2,660	2,720	39,800	2,720
2005-10-26	2,580	2,670	2,560	2,670	47,100	2,670
2005-10-25	2,525	2,535	2,490	2,530	33,000	2,530
2005-10-24	2,595	2,595	2,500	2,510	13,500	2,510
2005-10-21	2,525	2,550	2,450	2,535	23,000	2,535
2005-10-20	2,595	2,595	2,500	2,540	15,800	2,540
2005-10-19	2,615	2,640	2,380	2,555	26,100	2,555
2005-10-18	2,650	2,675	2,605	2,625	9,800	2,625
2005-10-17	2,700	2,700	2,650	2,660	9,700	2,660
2005-10-14	2,665	2,730	2,665	2,670	11,600	2,670
2005-10-13	2,670	2,690	2,670	2,680	10,700	2,680
2005-10-12	2,700	2,715	2,670	2,690	19,800	2,690
2005-10-11	2,750	2,755	2,670	2,700	21,200	2,700
2005-10-07	2,695	2,795	2,695	2,730	21,800	2,730
2005-10-06	2,740	2,770	2,710	2,735	17,700	2,735
2005-10-05	2,800	2,800	2,750	2,775	12,600	2,775
2005-10-04	2,800	2,800	2,750	2,780	17,800	2,780
2005-10-03	2,800	2,800	2,740	2,800	23,100	2,800
2005-09-30	2,785	2,790	2,700	2,790	37,500	2,790
2005-09-29	2,705	2,780	2,695	2,760	26,800	2,760
2005-09-28	2,675	2,735	2,675	2,685	26,900	2,685
2005-09-27	2,750	2,755	2,670	2,675	24,000	2,675
2005-09-26	2,645	2,770	2,645	2,770	34,200	2,770
2005-09-22	2,630	2,630	2,600	2,620	22,900	2,620
2005-09-21	2,625	2,635	2,605	2,615	14,500	2,615
2005-09-20	2,645	2,650	2,620	2,635	10,000	2,635
2005-09-16	2,630	2,630	2,605	2,620	18,300	2,620
2005-09-15	2,600	2,640	2,590	2,635	20,500	2,635
2005-09-14	2,630	2,630	2,605	2,605	5,200	2,605
2005-09-13	2,625	2,630	2,600	2,620	9,800	2,620
2005-09-12	2,610	2,630	2,585	2,625	12,000	2,625
2005-09-09	2,585	2,650	2,550	2,600	101,000	2,600
2005-09-08	2,530	2,535	2,505	2,505	6,300	2,505
2005-09-07	2,580	2,580	2,540	2,555	16,700	2,555
2005-09-06	2,570	2,590	2,520	2,520	14,700	2,520
2005-09-05	2,605	2,615	2,560	2,575	18,000	2,575
2005-09-02	2,590	2,620	2,575	2,600	33,000	2,600
2005-09-01	2,550	2,580	2,550	2,570	23,500	2,570
2005-08-31	2,520	2,565	2,520	2,550	13,800	2,550
2005-08-30	2,500	2,530	2,500	2,515	6,200	2,515
2005-08-29	2,490	2,530	2,490	2,490	18,400	2,490
2005-08-26	2,535	2,535	2,470	2,490	15,200	2,490
2005-08-25	2,530	2,540	2,480	2,530	18,100	2,530
2005-08-24	2,575	2,575	2,530	2,560	18,300	2,560
2005-08-23	2,530	2,575	2,525	2,575	23,700	2,575
2005-08-22	2,530	2,530	2,500	2,520	12,500	2,520
2005-08-19	2,520	2,530	2,505	2,530	13,600	2,530
2005-08-18	2,530	2,565	2,530	2,560	23,800	2,560
2005-08-17	2,530	2,530	2,490	2,520	13,300	2,520
2005-08-16	2,525	2,530	2,450	2,450	21,600	2,450
2005-08-15	2,535	2,550	2,505	2,510	11,000	2,510
2005-08-12	2,540	2,550	2,530	2,535	12,500	2,535
2005-08-11	2,550	2,550	2,515	2,525	19,300	2,525
2005-08-10	2,535	2,540	2,515	2,530	26,300	2,530
2005-08-09	2,515	2,520	2,495	2,520	17,800	2,520
2005-08-08	2,385	2,485	2,345	2,475	16,600	2,475
2005-08-05	2,500	2,510	2,450	2,505	32,900	2,505
2005-08-04	2,510	2,515	2,485	2,505	32,700	2,505
2005-08-03	2,570	2,570	2,500	2,520	19,600	2,520
2005-08-02	2,580	2,580	2,535	2,555	9,800	2,555
2005-08-01	2,600	2,615	2,575	2,600	19,900	2,600
2005-07-29	2,620	2,625	2,545	2,560	34,700	2,560
2005-07-28	2,600	2,630	2,590	2,610	36,000	2,610
2005-07-27	2,560	2,595	2,555	2,570	24,600	2,570
2005-07-26	2,535	2,570	2,520	2,555	8,600	2,555
2005-07-25	2,570	2,570	2,540	2,540	9,000	2,540
2005-07-22	2,505	2,560	2,505	2,560	16,600	2,560
2005-07-21	2,555	2,570	2,525	2,525	6,800	2,525
2005-07-20	2,550	2,560	2,520	2,555	15,200	2,555
2005-07-19	2,515	2,530	2,485	2,510	22,300	2,510
2005-07-15	2,525	2,540	2,510	2,530	21,600	2,530
2005-07-14	2,535	2,550	2,515	2,515	6,300	2,515
2005-07-13	2,550	2,550	2,535	2,550	15,100	2,550
2005-07-12	2,565	2,565	2,525	2,550	10,200	2,550
2005-07-11	2,510	2,560	2,500	2,540	18,000	2,540
2005-07-08	2,450	2,565	2,450	2,525	47,100	2,525
2005-07-07	2,500	2,510	2,460	2,470	26,100	2,470
2005-07-06	2,580	2,590	2,515	2,520	86,700	2,520
2005-07-05	2,595	2,610	2,540	2,585	39,300	2,585
2005-07-04	2,540	2,600	2,540	2,585	28,500	2,585
2005-07-01	2,500	2,555	2,500	2,520	11,900	2,520
2005-06-30	2,525	2,540	2,500	2,500	14,500	2,500
2005-06-29	2,580	2,615	2,530	2,530	56,900	2,530
2005-06-28	2,495	2,575	2,495	2,575	51,100	2,575
2005-06-27	2,470	2,500	2,460	2,480	21,000	2,480
2005-06-24	2,450	2,485	2,440	2,485	22,700	2,485
2005-06-23	2,470	2,490	2,450	2,480	18,000	2,480
2005-06-22	2,405	2,465	2,405	2,445	23,200	2,445
2005-06-21	2,390	2,485	2,375	2,485	86,900	2,485
2005-06-20	2,390	2,390	2,355	2,365	34,500	2,365
2005-06-17	2,320	2,365	2,315	2,355	28,900	2,355
2005-06-16	2,300	2,305	2,270	2,275	27,400	2,275
2005-06-15	2,270	2,280	2,260	2,265	11,000	2,265
2005-06-14	2,290	2,290	2,270	2,275	7,500	2,275
2005-06-13	2,270	2,300	2,270	2,290	10,900	2,290
2005-06-10	2,270	2,300	2,270	2,275	21,000	2,275
2005-06-09	2,300	2,300	2,265	2,270	10,700	2,270
2005-06-08	2,315	2,335	2,300	2,300	7,600	2,300
2005-06-07	2,355	2,360	2,330	2,335	8,300	2,335
2005-06-06	2,325	2,355	2,325	2,355	12,800	2,355
2005-06-03	2,345	2,355	2,320	2,325	13,800	2,325
2005-06-02	2,300	2,400	2,280	2,350	37,500	2,350
2005-06-01	2,275	2,280	2,250	2,280	25,600	2,280
2005-05-31	2,255	2,280	2,240	2,270	28,200	2,270
2005-05-30	2,250	2,285	2,245	2,250	17,500	2,250
2005-05-27	2,290	2,295	2,240	2,245	34,600	2,245
2005-05-26	2,270	2,285	2,220	2,285	19,900	2,285
2005-05-25	2,270	2,270	2,225	2,230	12,400	2,230
2005-05-24	2,280	2,295	2,250	2,270	16,400	2,270
2005-05-23	2,240	2,260	2,210	2,260	19,300	2,260
2005-05-20	2,245	2,260	2,205	2,205	21,600	2,205
2005-05-19	2,250	2,255	2,230	2,240	18,400	2,240
2005-05-18	2,230	2,235	2,220	2,225	17,700	2,225
2005-05-17	2,275	2,275	2,190	2,220	36,000	2,220
2005-05-16	2,265	2,265	2,210	2,210	17,000	2,210
2005-05-13	2,235	2,240	2,205	2,225	13,000	2,225
2005-05-12	2,260	2,270	2,220	2,240	19,100	2,240
2005-05-11	2,250	2,250	2,200	2,220	24,000	2,220
2005-05-10	2,260	2,265	2,230	2,255	14,600	2,255
2005-05-09	2,235	2,275	2,215	2,275	21,100	2,275
2005-05-06	2,215	2,260	2,215	2,230	11,900	2,230
2005-05-02	2,240	2,240	2,205	2,220	10,500	2,220
2005-04-28	2,315	2,315	2,245	2,250	20,700	2,250
2005-04-27	2,300	2,315	2,270	2,310	19,100	2,310
2005-04-26	2,340	2,340	2,270	2,300	21,100	2,300
2005-04-25	2,275	2,300	2,260	2,300	17,300	2,300
2005-04-22	2,230	2,290	2,220	2,275	26,700	2,275
2005-04-21	2,200	2,240	2,165	2,200	16,400	2,200
2005-04-20	2,190	2,230	2,175	2,225	18,200	2,225
2005-04-19	2,200	2,200	2,165	2,180	22,500	2,180
2005-04-18	2,200	2,200	2,100	2,130	36,200	2,130
2005-04-15	2,300	2,300	2,175	2,255	46,600	2,255
2005-04-14	2,365	2,375	2,330	2,345	22,700	2,345
2005-04-13	2,405	2,420	2,380	2,380	10,400	2,380
2005-04-12	2,425	2,440	2,365	2,390	18,100	2,390
2005-04-11	2,465	2,465	2,410	2,410	9,500	2,410
2005-04-08	2,360	2,500	2,360	2,465	56,900	2,465
2005-04-07	2,360	2,365	2,340	2,365	15,700	2,365
2005-04-06	2,370	2,375	2,350	2,365	8,900	2,365
2005-04-05	2,305	2,380	2,305	2,370	14,500	2,370
2005-04-04	2,385	2,385	2,325	2,345	9,100	2,345
2005-04-01	2,390	2,400	2,350	2,385	14,800	2,385
2005-03-31	2,380	2,410	2,360	2,400	14,300	2,400
2005-03-30	2,265	2,355	2,265	2,355	14,600	2,355
2005-03-29	2,430	2,430	2,315	2,345	10,800	2,345
2005-03-28	2,405	2,450	2,390	2,430	18,100	2,430
2005-03-25	2,320	2,460	2,320	2,460	39,600	2,460
2005-03-24	2,390	2,390	2,325	2,325	21,200	2,325
2005-03-23	2,410	2,410	2,335	2,375	51,400	2,375
2005-03-22	2,480	2,480	2,400	2,430	44,100	2,430
2005-03-18	2,500	2,500	2,455	2,475	55,500	2,475
2005-03-17	2,305	2,490	2,305	2,475	59,100	2,475
2005-03-16	2,245	2,340	2,220	2,340	81,200	2,340
2005-03-15	2,240	2,240	2,200	2,200	9,800	2,200
2005-03-14	2,165	2,240	2,165	2,210	27,500	2,210
2005-03-11	2,165	2,185	2,160	2,165	23,300	2,165
2005-03-10	2,190	2,195	2,160	2,180	21,700	2,180
2005-03-09	2,180	2,200	2,170	2,185	12,200	2,185
2005-03-08	2,190	2,215	2,175	2,190	35,600	2,190
2005-03-07	2,195	2,215	2,175	2,190	30,200	2,190
2005-03-04	2,150	2,190	2,145	2,190	19,500	2,190
2005-03-03	2,145	2,175	2,145	2,150	11,800	2,150
2005-03-02	2,180	2,180	2,150	2,160	20,800	2,160
2005-03-01	2,150	2,180	2,140	2,175	68,900	2,175
2005-02-28	2,140	2,150	2,130	2,145	19,000	2,145
2005-02-25	2,150	2,150	2,120	2,120	29,700	2,120
2005-02-24	2,145	2,145	2,100	2,120	23,900	2,120
2005-02-23	2,150	2,150	2,090	2,115	28,700	2,115
2005-02-22	2,105	2,130	2,100	2,120	25,900	2,120
2005-02-21	2,095	2,115	2,075	2,110	42,600	2,110
2005-02-18	2,040	2,075	2,040	2,070	28,100	2,070
2005-02-17	2,050	2,050	2,025	2,040	15,200	2,040
2005-02-16	2,065	2,065	2,000	2,035	22,400	2,035
2005-02-15	2,020	2,065	2,000	2,065	47,300	2,065
2005-02-14	1,995	2,010	1,990	1,995	20,500	1,995
2005-02-10	2,010	2,010	1,981	1,990	10,400	1,990
2005-02-09	1,993	2,010	1,988	1,995	21,900	1,995
2005-02-08	2,020	2,030	1,990	1,990	26,100	1,990
2005-02-07	2,010	2,030	1,997	2,000	17,800	2,000
2005-02-04	1,991	2,020	1,991	1,995	29,600	1,995
2005-02-03	2,010	2,035	1,965	1,981	44,800	1,981
2005-02-02	2,065	2,070	1,990	1,999	88,500	1,999
2005-02-01	1,995	2,250	1,960	2,105	127,900	2,105
2005-01-31	1,995	2,000	1,985	1,994	23,000	1,994
2005-01-28	2,000	2,015	1,981	1,994	18,200	1,994
2005-01-27	2,000	2,020	2,000	2,005	25,700	2,005
2005-01-26	2,015	2,015	1,993	1,999	8,700	1,999
2005-01-25	2,020	2,020	1,991	2,010	15,600	2,010
2005-01-24	2,010	2,040	2,010	2,025	7,400	2,025
2005-01-21	2,040	2,040	2,010	2,010	12,500	2,010
2005-01-20	2,025	2,045	2,010	2,035	14,300	2,035
2005-01-19	2,025	2,040	1,999	2,025	14,300	2,025
2005-01-18	2,050	2,050	1,988	1,995	18,400	1,995
2005-01-17	2,035	2,040	2,020	2,025	14,500	2,025
2005-01-14	1,952	2,010	1,952	1,998	20,200	1,998
2005-01-13	2,030	2,030	1,980	1,980	21,100	1,980
2005-01-12	2,025	2,025	2,010	2,020	15,600	2,020
2005-01-11	2,040	2,045	2,010	2,030	10,900	2,030
2005-01-07	2,050	2,050	2,005	2,010	18,000	2,010
2005-01-06	1,981	2,060	1,980	2,050	72,500	2,050
2005-01-05	1,995	1,995	1,960	1,960	4,300	1,960
2005-01-04	1,970	2,000	1,970	1,978	1,300	1,978

分割・併合履歴：なし

4109 ステラ ケミファ(株) の時系列データ [2005年度]

4109 ステラケミファ(株) の時系列データ [2005年度]